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|202103|202106|202109|202112|202203
2022-02-19 12:32:52|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|23023554.1333|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.033|102725630|117378669.067|73765654.4667|79833243.9667|110783022.067||||
2022-02-19 12:32:56|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|12585894.6|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1||||
2022-02-19 12:33:02|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|26289460.8|23272298.2667|44570430.9333|26932771.1667|23852890.1333|23346343.2|20530570.1|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|||||
2022-02-19 12:33:07|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|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|||||
2022-02-19 12:33:11|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276||||
2022-02-19 12:33:15|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|||||
2022-02-19 12:33:21|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.733|256672530.4|85599948.1333|110339360.933|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.367|93957613|49559518.4667|60361577.4667|48499500.3|106070108.133|106379329.067|102959386.533|88490461.4|12128441.8|7249620.6333|9451836.2667|6304993.4333|||||
2022-02-19 12:33:26|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|||||
2022-02-19 12:33:31|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|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|||||
2022-02-19 12:33:35|usa_0009|PFE|average_volume_30|0|11965112.4667|10316132.3333|8187135.7|10954155.7667|12705152.1|8223280.5333|8507963.1|8187220.1333|13438266.6|12461850.1667|9828937.5333|14015570.0333|15523433.3667|10840654.2333|12101162.1333|9819732.4667|14057541.9|10495167.3|10685772.0667|15215104.7|11287904.0333|9012639.2|7527999.6667|7708048.1|9577190.6667|11979806.9667|11142142.4|14056275.2333|27501889.5|12489803.1667|10290543.8333|11943746.4667|12020849.7333|10775205.1|10257819.3|9856932.8333|13030877.5|9937160.8|10119785|9464575.9|20706454.9|12320522.3333|11539270.7667|7012894.1|11895525.2333|7059468.4667|9430922.4333|9810991.7667|12721408.6333|8980801.3|8806707.1|7784729.2|8716217.9|9894576.6333|6108197.0667|7695486.1667|12401341.8333||9612080.1|7213580.7333|12695631.0333|13832366.2333|14378972.0333|8088350.2333|7671101.3333|17953898.7333|7650586.6333|12018182.5|11550235.3|10885543.2333|10926959.0667|13542763.5|16061491.9333|11424675.1|15096947.9333|13446496.9333|12152543.1333|15858026.1667|17349277.4|17937633.2667|18799024.5667|25107179.9667|22149291.3667|16536448.5667|18331443.5333|15077763.5667|19531692.5|51749860.2|28240989.5333|24154550.4|24507838.4|40158750.4667|23973699.6333|28165649.2333|24498489.0333|50073074.8|36949130.3333|40733728.6667|39058381.0333|41609135.4333|41770212.9667|60355747.2667|51074165.4333|51380728.4333|75896253.5333|53353105.3667|44998770.3|47329828.5667|63951673.4333|68606980.9|46622175.5667|39099906.6|53816608.1333|46194262.1333|50218719.9|45948263.6667|36243979|31366172.9333|27545355.4|32385648.1|30553379.8|95554753.3667|26246632.5333|25625799.1333|28206450.9667|25216252.2333|22640089.7667|25326489.5|30026359.5333|23985907.4333|31422726.0333|44985760.7|48046747.3|27739277.7667|20080026.6|25186011.2667|24848612.1333|22285129.6667|18903922.7|15672305.2333|24362114.3333|21567917.8667|19746918.9|27456382.4667|25601436.3333|24233743.4333|21945636.8667|19864907.4|45473247.6667|33443307.7667|24496853.8667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3||||
2022-02-19 12:33:40|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333||||
2022-02-19 12:33:44|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|||||
2022-02-19 12:33:49|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|7726663.3333|4067556.6667|3419360|5426723.3333|5706960|5260296.6667|12280796.6667|8308526.6667|7219960|7581240|7760186.6667|6741186.6667|8320516.6667|9642910|9382996.6667|7474590|9411560|6507056.6667|5551396.6667|5019650|6325396.6667|6190390|8603623.3333|7650523.3333|9047953.3333|11756700|8495343.3333|8146013.3333|10313474.2|11312164.2333|9288525.3333|9772958.2667|11397934.3667|13441632.7333|13728416.5|16633595.0333|16640006.5667|10826535.6667|13252041.7|10171839.2667|12700820.9667|15061321.7667|10404082.2667|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746199.0667|7886689.0333|7888931.3333|7426498.5|7924824.3|8879830.7667|6278280.5|6847604.8|5920622|4933495.5|6525880.5333|5575350.9667|5636586.5333|12207753.5|10168729.3|6550406.9|6820027.1667|7334255.5333|8319589.5|5493552.1667|7373620.8|8676217.8333|9068823.1333|7552184.7333|9146778.6667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333||||
2022-02-19 12:33:54|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|||||
2022-02-19 12:33:57|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.9|7630199.9333|6866279.8333|6795959.7667|6388319.9667|8173319.8|6085740.0667|7529339.9667|9981179.6333|10034399.6|8190899.7333|12038699.3333|8608139.8667|7956539.9667|6163840.0333|4068500.0333|3340719.9333|4477119.9667|5132639.8667|4623840|3499440.0667|5001659.9667|4970619.9333|5338499.9333|3561260.0667|4490560|3855379.9333|3220320.0333|4596880|5039239.9667|4146073.3333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4635820|8099463.3333|4578796.6667|3851740|5939760|5692873.3333|5679516.6667|6203103.3333|7588159.9667|6786506.6667|6675936.6667|5423033.3333|6791600.0333|5492210|7285656.6667|6351703.3333|10339376.6|7281143.3333|4960220|10125916.8667|15089470|10823543.3667|7441540|11434576.6667|12050733.3333|7369406.6667|9824193.3333|9189600|10086026.6667|11226909.7333|12795105.7|9589925.2667|12315079.7333|17058101.8333|18104049.3333|14732212.3667|15355499.8333|24524592.1333|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|9349989.9667|9319552.3333|8810794.1667|9467130.5667|9032682.5|8913175.8667|7811463|11573724.6667|11295424.8333|10481975.4|7229830.4333|14073373.5333|9406415.4|10595357.2333|8235335.7|7773284.4333|16705832.0667|11083691.7|8085618.8|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667||||
2022-02-19 12:34:02|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|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|||||
2022-02-19 12:34:08|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667||||
2022-02-19 12:34:12|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|17511965.5|23597218.7333|29076366.1667|17253078.3|18132991.1|12515827.5|13190467.7667|26806360.0667|27745977.5333|25216801.7|16179920.9|21078675.9667|15644571.2667|14169001.4333|20654220.3||||
2022-02-19 12:34:15|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|||||
2022-02-19 12:34:19|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333||||
2022-02-19 12:34:24|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|27380628.5333|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|||||
2022-02-19 12:34:30|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|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333||||
2022-02-19 12:34:34|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|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|||||
2022-02-19 12:34:39|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|1754683.6667|1615255.2667|2101068.1667|1530793.6667|1658860.6667|1218549.0333|1331861.5|2675054|1724104.6|1632360.1|1347795.4333|1564155.3|1286532.4|1293052.1667|1470984.4667||||
2022-02-19 12:34:42|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1441902.1667|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333||||
2022-02-19 12:34:45|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|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|||||
2022-02-19 12:34:49|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|4247710|4133946.6667|2455646.6667|5078813.3333|4133960|3347626.6667|6938653.3333|3885976.6667|4118760|4053923.3333|6433483.3333|4923803.3333|4526843.3333|3586136.6667|3263566.6667|3875143.3333|4282680|3282280|4328826.6667|3162936.6667|3463693.3333|3287270|3660840|3117723.3333|3764980|4245373.3333|3674723.3333|4125623.3333|5498270|5621387.9|5656364.4667|5290288.2|5752305.6667|7376971.5|7583217.4333|8172382.3667|8508909.3333|7885817|7428159.1667|6689308.0667|7507799.6333|8477038.2|5300382|5607098.1|7436080.5667|6301856.7667|10990989.3333|5744736.1333|7976086.1667|7135256.0333|5088158.1667|4866761.7333|6000917.1667|5327862.4667|4571033.4667|4411829.6|6527953.1333|3934748.4667|4055315.4333|4135661.7667|4830518.1667|4111688.4667|5545998.5333|4106236.8333|4810307.6667|4412168.9667|3908964.2333|4313013.4|4110450.6|3496405.4333|3708841.9|3433962.0333|4768769.1|5490376.3|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333||||
2022-02-19 12:34:54|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|3460272.2667|4670450.2|7433152.2667|4269714.6333|3916103.6667|3065741.9667|2998749|6223702.9667|3908303.5333|4514198.9|3514078.7667|3428454.2667|2993796.4|2937030.3|3261319.2333||||
2022-02-19 12:34:58|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8662297.7333||||
2022-02-19 12:35:03|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333||||
2022-02-19 12:35:08|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6998418.3333|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333||||
2022-02-19 12:35:11|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667||||
2022-02-19 12:35:16|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6833678.4667|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4||||
2022-02-19 12:35:19|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|2839735.3|2430398.0667|3091564.0333|2845670.3667|2542486.1667|2779923.2333|2084134.7333|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667||||
2022-02-19 12:35:23|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8478535.0333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667||||
2022-02-19 12:35:29|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|2617053.7333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|||||
2022-02-19 12:35:32|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|11807.2|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|9458703.5667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333||||
2022-02-19 12:35:37|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|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|||||
2022-02-19 12:35:41|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|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|||||
2022-02-19 12:35:46|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|4676939.3667|4307540.7667|5210883.3333|6818993.5333|5591151.0333|4205205.9|3852066.5667|4149641.1333|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667||||
2022-02-19 12:35:51|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|||||
2022-02-19 12:35:56|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:35:56|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225524.2333|230745.7||||
2022-02-19 12:35:57|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|7360585.7333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667||||
2022-02-19 12:36:02|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|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|||||
2022-02-19 12:36:07|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|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637034.5||||
2022-02-19 12:36:12|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|4154013.3333|3158320|2983240|3805680|3796373.3333|3972306.6667|3375813.3333|3046026.6667|5727653.3333|4331773.3333|4425880|4142706.6667|4612840|4500266.6667|3339146.6667|3747520|5085386.6667|4855466.6667|3193346.6667|4363106.6667|6212866.6667|3967346.6667|4289706.6667|4496040|5202133.3333|6723773.3333|6177533.3333|5643173.3333|9666938.4|7548324.8|9324984.8|8806723.8667|12026756.9333|12598468.7333|14325429.9333|12508638.2667|13414708.1333|9444928.4|6892426.0667|6231101.9333|8021667.7333|9333818.6667|5937463.7333|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227652.4|3300489.7333|3941153.7333|3088871.2667|2692233.3667|3979972.2333|4151604.0667|5580520.3|6298631.6667|6147665|4980359.7|4609413.4|2937007.1333|3487698.0333|3846265.7|3612091.0667|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|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|||||
2022-02-19 12:36:16|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667||||
2022-02-19 12:36:19|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|4106813.5333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|||||
2022-02-19 12:36:24|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:36:24|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|||||
2022-02-19 12:36:28|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|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6541623.2667||||
2022-02-19 12:36:32|usa_0052|GS|average_volume_30|0.790803292648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2289613.4|2637507.4333|5509068.8333|5090549.5333|3847801.7667|3522028.6667|3075405.5333|3103127|2907520.1|2678271.7333||||||
2022-02-19 12:36:36|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|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7||||
2022-02-19 12:36:41|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667||||
2022-02-19 12:36:45|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|5037460.3667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667||||
2022-02-19 12:36:49|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|3761840.1667|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3442333.4667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5||||
2022-02-19 12:36:54|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|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|||||
2022-02-19 12:36:59|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|6741318.8333|8177954.8333|9821534.3|8111282.8|18686243.5333|16939999.8333|16630050.1333|14678835.0667|11625513.7667|20154301.4|19579168.9|14405008.3333|14939310.1667|13486440.9333|13045423.6667|14767381.6333|14664473.5|13387670.8667|15122650.0667|19381251.0667|16049733.5|16248784|15817246.4667|13810980.8667|15499429.9|19848595.9|15728647.7333|13146928.6|10432618|11477087.7|13883764.1|10502095.7667|10601864.6333|14001562.2667|10300461.3|9373761.9|11388576.2667|9887511.5667|8731607.0667|13899276.4333|10703758.8667|13264075.8667|14257645.0333|8112220.7667|9064083.4333|7321786.6667|13224963.0333|10804978.7667|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|8674442.6667|6987877.5|7724499.4|5982227|7987675.8333||||
2022-02-19 12:37:03|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959096.5333|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364643.3667||||
2022-02-19 12:37:07|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|||||
2022-02-19 12:37:12|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:37:13|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667||||
2022-02-19 12:37:17|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|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|||||
2022-02-19 12:37:23|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6276311.9667||||
2022-02-19 12:37:28|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|2864942.9|2426540.8333|3549232.9333|2960345.0667|3051677.2|2850754.4|2738425.4667|7183074.4333|4421809.1333|3526869.8|3802325.4|3491850.8667|3255810.2667|2420748.5|2641861.7667||||
2022-02-19 12:37:31|usa_0067|COST|average_volume_30|1.99091880342|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|2014779.2|1866339.3|1741467.5|2413894.2|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2596085.4333||||
2022-02-19 12:37:36|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293810.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667||||
2022-02-19 12:37:37|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|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8||||
2022-02-19 12:37:42|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6465360|1878453.3333|1552320|1708043.3333|1670263.3333|1103170|1666420|2810310|2069903.3333|2024266.6667|1488423.3333|1208310|1633776.6667|1215270|1676170|1417886.6667|1264426.6667|1473123.3333|1862486.6667|1498530|1968526.6667|2210506.6667|1871483.3333|5627317.6|17885597.1|11391549.4|9035677.9333|9695297.8667|8472733.3667|16179947|13567334.1667|13031468.5|10029749.7333|12116795.1333|8747704.0667|17341452.0333|13427073.9|9002619.6667|8509584.7333|9726161.4333|8676930|11001080.9|7913276.6333|8204810.4|8698721.4|16338737.3|13247663.8|15396955.7667|11453453.2667|8589431.6333|9023375.7|9976334.6|6886469.6333|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773493.5|10510489.6667|8883970.7667|7328628.5667|9893584.7|8412209.2|9669595.3333|7709177.3|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667||||
2022-02-19 12:37:45|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|4150244.2333|5475954.1|7048210.1667|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|||||
2022-02-19 12:38:35|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|60043282.6333|71524744.4|106175282.433|63490365.0333|85149511.8333||||
2022-02-19 12:38:41|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|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667||||
2022-02-19 12:38:46|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112226.6667|68043.3333|53680|111313.3333|61200|41923.3333|27606.6667|83073.3333|72103.3333|76770|48553.3333|||1160046.6667|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|1704965.8667|1837808.3667|2158991.2|1942005.0667|1671245.5|1694385|1637162.3667|1971785.3333|2325319.2|1517514.8|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2859665.2||||
2022-02-19 12:38:50|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|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333||||
2022-02-19 12:38:54|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|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333||||
2022-02-19 12:38:58|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|||||
2022-02-19 12:39:00|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|14638956.1333|21168552.9333|16005257.7667|17164333.3333|18404007.3667|||||
2022-02-19 12:39:03|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|19398835.6667|16638704.5667|14611416.6333|13144656.9333|16499312.4333|||||
2022-02-19 12:39:05|usa_0083|MS|average_volume_30|0.740404040404|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|9447911.7|10072975.6333|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2||||||
2022-02-19 12:39:11|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|||||
2022-02-19 12:39:14|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|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667||||
2022-02-19 12:39:19|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4||||
2022-02-19 12:39:26|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|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333||||
2022-02-19 12:39:32|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|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5||||
2022-02-19 12:39:37|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2324884.7667|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|||||
2022-02-19 12:39:42|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|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333||||
2022-02-19 12:39:45|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2294605.2667||||
2022-02-19 12:39:50|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333||||
2022-02-19 12:39:54|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|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|||||
2022-02-19 12:39:59|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|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333||||
2022-02-19 12:40:03|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|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667||||
2022-02-19 12:40:08|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|627996.7|700244.3667|535062.9333|466057.9|555605|||||
2022-02-19 12:40:11|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|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|||||
2022-02-19 12:40:16|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|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|||||
2022-02-19 12:40:21|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1998286.1|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|18070381.3333|8833170.4|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|||||
2022-02-19 12:40:26|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:26|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|3713600.3333|2866674.9667|3032629.2333|3133718.2667|3456415.7333||||
2022-02-19 12:40:29|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|1220313.7|1417253.9333|1040207.8333|1057177.3|1117006.9667|||||
2022-02-19 12:40:33|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|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|||||
2022-02-19 12:40:37|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|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8||||
2022-02-19 12:40:40|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1539248.6667|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|||||
2022-02-19 12:40:45|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|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386||||
2022-02-19 12:40:50|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:51|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|||||
2022-02-19 12:40:55|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|2094133.5667|1343980.8333|2271704.0333|1866028.3667|1777066.3667|1826251.9|1602521.2667|3201731.7333|2123236.9667|1863023.3|2423141.1333|2482582.4333|1622094.5667|1492407.1333|1907573.8333||||
2022-02-19 12:40:59|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|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7||||
2022-02-19 12:41:04|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|3311964.5333|4281923|4054353|4125119.3333|4685314.0667||||
2022-02-19 12:41:09|usa_0116|KR|average_volume_30|0.716047238625|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|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|7269635.3||||
2022-02-19 12:41:14|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|||||
2022-02-19 12:41:18|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|2776640.8|3106907.8667|4016965.0333|2709489.3|2904726.8||||
2022-02-19 12:41:22|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|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667||||
2022-02-19 12:41:27|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3823805.6333||||
2022-02-19 12:41:32|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2159481.8|2784216.4|5102343.9|4276062|5433131.6667|3948300.3333|4786898.0333|3410278.9333|3456720.3|5390383.2333|4554495.1|4691512.9|4243694.4|3735537|2931504.7|3289131.0667|2855386.9333|2343704.6|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|1789119.2333|1982688.8333|1695285.8|2211010.7667|2631177.6667||||
2022-02-19 12:41:34|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2||||
2022-02-19 12:41:39|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|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667||||
2022-02-19 12:41:42|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|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|||||
2022-02-19 12:41:45|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|974372.1|1008564.5667|783114.5333|741260.5|719884.8|||||
2022-02-19 12:41:50|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333||||
2022-02-19 12:41:55|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:41:55|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|1635791.3333|1882081.3333|1696110.8333|1489036.3333|1365248.8||||
2022-02-19 12:41:59|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|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|||||
2022-02-19 12:42:04|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|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3552398.8||||
2022-02-19 12:42:09|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11852645.3667|8885640.4|12625702.3|8535939.6667|13884563.8333|15815754.1333|14766793.2667|11384212.7333|7408561.4|7478464.8333|11156614.7|7637720.4|6349088.3|7225699.8|5783177.0333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.367|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|||||
2022-02-19 12:42:12|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:42:12|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|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|||||
2022-02-19 12:42:17|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|4473389.7333|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|11285179.4|11063802.7|10610598.2|12529692.6|||||
2022-02-19 12:42:22|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|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667||||
2022-02-19 12:42:27|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|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|||||
2022-02-19 12:42:33|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|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|||||
2022-02-19 12:42:37|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|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|||||
2022-02-19 12:42:42|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7||||
2022-02-19 12:42:46|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|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333||||
2022-02-19 12:42:51|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|1678798.1333|1708999.5333|2522758.6333|1668140.2667|1747374.1667|2846913.0667||||
2022-02-19 12:42:54|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|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|||||
2022-02-19 12:42:58|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|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667||||
2022-02-19 12:43:03|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|5346637.2333|4357956.7333|3560968.3333|3719170.5|4018857.8333|||||
2022-02-19 12:43:08|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|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|||||
2022-02-19 12:43:13|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667||||
2022-02-19 12:43:17|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|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|||||
2022-02-19 12:43:22|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|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333||||
2022-02-19 12:43:26|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|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333||||
2022-02-19 12:43:30|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|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1||||
2022-02-19 12:43:35|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:43:35|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|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333||||
2022-02-19 12:43:40|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|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667||||
2022-02-19 12:43:46|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|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21050114.2333||||
2022-02-19 12:43:50|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|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|||||
2022-02-19 12:43:54|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|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|||||
2022-02-19 12:43:59|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|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|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667||||
2022-02-19 12:44:04|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|||||
2022-02-19 12:44:08|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|1558876.8333|2114260.2333|1095641.8333|1323966.2667|1253887.7333||||
2022-02-19 12:44:12|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:12|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|4499663.9|6049800|5419600.8667|5246061.3333|5396843.1667||||
2022-02-19 12:44:18|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246800|244000|863680|925744|2238984.8|3893612|7572888.8|12349159.2|15551038.4|18604072|8217579.2|5447668|7199466.4|8544207.2|4656316|2108276|3195147.2|2037910.4|3057724.8|1764559.2|621400|569652.8|414705.6|758600|369438.4|363899.2|167473.6|141004|191832.8|140625.6|215919.2|250689.6|190590.4|101254.4|159526.4|112813.6|91099.2|104825.6|87467.2|114464.8|43601.6|115167.6|67503.2|226960.8|189494.4|136567.7333|77437.0667|146528|135224.5333|141043.3333|126319.0667|110931.0667|365511.3333|209012.1333|206189.7333|221633.0667|287278.2667|152563.4333|139591.2333|211134.1333|
2022-02-19 12:44:19|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|2510222.5|2519458.0333|1571292.4333|1576057.4|1561733.0667|||||
2022-02-19 12:44:23|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:23|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:24|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|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333||||
2022-02-19 12:44:29|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|890833.9|772178.9333|736645.4667|655427.3|655977.5333||||
2022-02-19 12:44:33|usa_0173|INTU|average_volume_30|0.955960671856|||||||||||||||||||||||||||||||||||||||||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|1119569.6333|1682503.8|1241620.3|1054220.6333|1131354.4333|1867326.6333||||
2022-02-19 12:44:37|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|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333||||
2022-02-19 12:44:42|usa_0175|HUM|average_volume_30|0.135319677219|||||||||||||||||||||||||||||||||||||||||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|624604.8333|978548.3667|889570.9667|792129.7667|777702.6333|||||
2022-02-19 12:44:47|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|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333||||
2022-02-19 12:44:51|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|9652703.9333|7078720.6|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7||||
2022-02-19 12:44:56|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|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667||||
2022-02-19 12:45:00|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|11594276.9333|21604400.2|13735966.8667|9544814.5|19980291.1333||||
2022-02-19 12:45:02|usa_0180|DFS|average_volume_30|0.800627943485||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|3205804.9|2642176.6667|2496483.9333|1900130.4333|1700264.5333||||||
2022-02-19 12:45:06|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7753366.6667|4810333.3333|6750416.6667|5848133.3333|16804833.3333|31761343.1667|16860656.1667|10683804|7110584.3333|13641259.6667|8244925.5|11853787.6667|10150824|11427290|10853445.8333|7217400.6667|3644915.5|3832418.3333|5374008.8333|4315376.6667|2655046.8333|3542401.5|3354109.8333|3396649.1667|3271122.5|3144127.1667|3122010.8333|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342473.1667|4124066.8333|3683294.5|3278912.1667|2904223.1667|4174487.8333|3616053.6667|4127497.1667|3772697.3333|2569463|3376953.1667|3072603.2667|2548115.5|1867415.7667|2730291.8|2844734.6333|2390621.9667|2417774.9|3304808.4667|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667||||
2022-02-19 12:45:09|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|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7||||
2022-02-19 12:45:13|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|1562466.7333|1695325.7667|2032853|1341310.4|1577628.4667||||
2022-02-19 12:45:18|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|9684046.6667|9235643.5|12278238.8667|7161453.2|5452463.6333|6322850.0667|6233006.5667|7265396.2|5989790.9667|5981927.5667|3533215.0333|3557800.3333|3409140.1667|3202675.4667|2846895.4|||||
2022-02-19 12:45:22|usa_0187|MYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:45:22|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|1164852.0667|1134948.6333|770720.6667|888923.1|1081327.5333||||
2022-02-19 12:45:26|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|2101864.3333|2715584|2815410.0667|2739728.2333|2621416.6667||||
2022-02-19 12:45:31|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|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8||||
2022-02-19 12:45:36|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|926912.7667|1034806.1|960034.1333|713012.3667|987799.4333||||
2022-02-19 12:45:40|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|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667||||
2022-02-19 12:45:44|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|3851109.5|2816430.4667|1649382.8333|1426452.3333|1639237.9|1327899.6|1414427.4667|1440400.7|||||
2022-02-19 12:45:47|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|149740|117326.6667|118466.6667|134176.6667|156643.3333|227456.6667|617036.6667|513176.6667|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|730872.2|591051.9667|796394.9|597014.0333|542548.5|435723.8333|402621.5333|965249.2667|528141.8333|437824.2333|430980.0667|1660722.1|1186499.2333|1027686.8333|1119172.8333|||||
2022-02-19 12:45:52|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|1873678.6333|2889767.3333|2968583.9667|1799702.7333|1971778.6667||||
2022-02-19 12:45:56|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2558244.1|1456095.8667|1494446.4333|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|
2022-02-19 12:45:57|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|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667||||
2022-02-19 12:46:02|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|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667||||
2022-02-19 12:46:07|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|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333||||
2022-02-19 12:46:12|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|624824.9333|695194.1|895299.1|740061.6|460164.6|646855.9667|||||
2022-02-19 12:46:14|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|6892808.1333|6610863.2667|7545456.8333|5817432.8667|6482807.1333||||
2022-02-19 12:46:17|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|2499271.5333|3442515.5|2613250.7333|1966713.5667|3906394.6667|||||
2022-02-19 12:46:22|usa_0205|DG|average_volume_30|0.963012139605||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1583584.7333|3128259.3667|2732620.6333|1613300.3333|1266625.6|2265484||||
2022-02-19 12:46:26|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2841709.7333|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333||||
2022-02-19 12:46:29|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|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667||||
2022-02-19 12:46:34|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|1661753.5|2377667.8333|1783203.3667|1365362.0333|1494958.4667||||
2022-02-19 12:46:36|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|543069.0333|612324.9|481885.2333|419447.9667|403192.4667||||
2022-02-19 12:46:40|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|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667||||
2022-02-19 12:46:43|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|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6||||
2022-02-19 12:46:48|usa_0212|LB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:48|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|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|||||
2022-02-19 12:46:52|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|850583.3333|881756.6667|788433.3333|603333.3333|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|428840|216520.0667|323575.3333|328954.1333|299209.8333|259636.2667|172163.2667|259998.3|264766.7|168265.2333|234241|250761.8|196961.2667|139734.5|156091.4667|178136.2667||||
2022-02-19 12:46:57|usa_0215|RAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:57|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|1331686.9333|1841898.2667|1621192.3667|2495157.3667|1790507|||||
2022-02-19 12:47:02|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|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333||||
2022-02-19 12:47:07|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|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|||||
2022-02-19 12:47:10|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|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667||||
2022-02-19 12:47:15|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|1521519.8667|2989756.9333|3022601.7333|2099418.3333|6250572.0667||||
2022-02-19 12:47:19|usa_0221|STI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:47:19|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|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667||||
2022-02-19 12:47:24|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|963976.3667|889922.4|932329.2333|538888.8667|752930.3||||
2022-02-19 12:47:28|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|920002.1|1296083.5667|1008553.1333|896212.0667|1055265.2333|||||
2022-02-19 12:47:32|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74470|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|2966930.8|3974330.7667|2713232.7|2476028.1667|2201707.9667|2048590.5667|2723121.3333|5315027.5333|3528617.5333|2282644.5|2807931.1|2915518.7667|2661220.1|2434269.9333|2556627.9333|||||
2022-02-19 12:47:36|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|1373402.1667|1161265.0333|1195418.4333|653619.8|809543.4|||||
2022-02-19 12:47:40|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|4399439.1667|5039766.9333|3444763.3333|3938099.9667|3668030.3333||||
2022-02-19 12:47:44|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|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1||||
2022-02-19 12:47:49|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|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667||||
2022-02-19 12:47:53|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|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1||||
2022-02-19 12:47:58|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|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|37081093.3333||||
2022-02-19 12:48:03|usa_0232|CTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:03|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|238028.6333|290087.5|444500.3|417132.2333|318770.9333|307083.6333|373215.1333|459791|407699.3|1787500.7333|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|289794.0667|291679.8333|289432.4|216124.8333|208757.5333||||
2022-02-19 12:48:06|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|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7||||
2022-02-19 12:48:11|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|2872897.9667|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333||||
2022-02-19 12:48:16|usa_0237|VNO|average_volume_30|0.0273156705689|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|1808690.1667|2432720.4333|1661736.9667|1331607.9|1214003.2333|||||
2022-02-19 12:48:21|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|3944601.6|4347144.9|4355553.3667|3883534.3|4300536.2667||||
2022-02-19 12:48:27|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|8474115|9116212.5|7027057|9352420.6|12386810.8|6215764.9667|9252691.5|19131413.7|11127794.6667|65556619.2333|53873595.8|39769923.7667|25818953|17901466.0333|24923053.5|||||
2022-02-19 12:48:29|usa_0240|NBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:30|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|1638155.1|2289539.2667|2006789.3667|1399165.2333|2207260.3||||
2022-02-19 12:48:35|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|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333||||
2022-02-19 12:48:39|usa_0244|HCP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||741830.8667||||
2022-02-19 12:48:39|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|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|||||
2022-02-19 12:48:44|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||152190|123156.6667|151846.6667|132356.6667|101770|184026.6667|155263.3333|217986.6667|193493.3333|152313.3333|266126.6667|541066.6667|312526.6667|392466.6667|489843.3333|453373.3333|425996.6667|691376.6667|773393.3333|963270|688306.6667|654310|660570|1157430|1309143.3333|1116700|1378043.3333|1210543.3333|1119123.3333|919633.3333|1012473.3333|935913.3333|579356.6667|793696.6667|1190783.3333|955516.6667|693120|1209086.6667|831860|1794316.6667|776120|791456.6667|1093183.3333|1332340|1050856.6667|2165333.3|1057002.2667|1527679.4667|1238505.5|1673155.9|1375624.1333|1888126.8333|2099144.7667|2310719.6333|1346951.8|1488387.7667|1654298.5333|1485902.3|1964055.7|1383336.2|1247212.3667|1060981.9333|944482.7|1685366.6|1004450.3333|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570011.3667|1322856.0667|2273392.3667|1709992.4667|1127805.6|1618807.1667|1908632.7333|2033066.8|1826580|1416804.8|2384879.5333|1618070.5333|1722249.1667|1691341.9667|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839531.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8||||
2022-02-19 12:48:48|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|28690044.6667|29126122.1667|18417290.4|17598796.3333|16700545.2333||||
2022-02-19 12:48:52|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|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1106234.4||||
2022-02-19 12:48:57|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|1448205.8333|1296020.0667|1003391.2333|1266228.0333|1475479||||
2022-02-19 12:49:02|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|1919336.8667|2243824.0333|1534170.7|1203062.9|1954226.5||||
2022-02-19 12:49:08|usa_0252|WFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:49:08|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|781815.8|828514.8667|593593.3333|486106.1|611103.9333||||
2022-02-19 12:49:12|usa_0254|LNG|average_volume_30|0.0488476953908|||||||||||||||||||||||||||||||||||||||||||||||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|1389224.3|1596118.0667|1081866.3667|1107498.6|1913044.6667|||||
2022-02-19 12:49:16|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|122210|202303.3333|117426.6667|87673.3333|215986.6667|42866.6667|5186.6667|9383.3333|17106.6667|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|1197466|1321398.7333|1693452.1|976954.7667|1466957.7333|1304207|970315.8667|2484040.5667|1661769.8667|1339487.8667|1210707.1|3052232.8667|2284494.5667|2362335.6667|1883393.9333|||||
2022-02-19 12:49:21|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|1463606.8667|1080827.6667|748232.1|834003.9333|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|795001.4333|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|506427.4333|1657280.1|1613985.4|1557793.5|1659578.7|||||
2022-02-19 12:49:26|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|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333||||
2022-02-19 12:49:27|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|2184470.6333|2483521.9667|1886192.9333|2268880.9667|1958027.6667|||||
2022-02-19 12:49:32|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|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333||||
2022-02-19 12:49:38|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||929870|543446.6667|313796.6667|258443.3333|247646.6667|371123.3333|363000|314770|241193.3333|348846.6667|310623.3333|472293.3333|503946.6667|648013.3333|390133.3333|590693.3333|702003.3333|992586.6667|1015840|701423.3333|821766.6667|1348416.6667|744113.3333|1034140|774373.3333|876686.6667|906693.3333|1858416.6667|1170586.6667|2054416.6667|3903243.3333|1444316.6667|1293476.6667|1268760|1404140|1463550|1059443.3333|1343130|1245283.3333|1393113.3333|986716.6667|1505636.6667|1573933.3333|1163653.3333|1528283.3333|1703342.8667|1394704.7333|1791604.5667|1992859.2333|2909315.2667|3020752.8333|4340868.5|21329648.9667|33263177.1333|16472991.9333|15444835.0333|6059962.8667|10775188.5333|8136888.8|7782557.7667|5588187.9|5979020.5333|4257527.8667|10025439.3|7074939.6667|8828513.2|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990549.3|2561533.0333|3559982.0333|2433880.9333|2495725.8333|2273941.0667|3255009.0667|2202305.4667|2817304.4|2269592.6333|2179970.6|2216122.3|2478129.2667|2150680.9|2703317.5667|3358563.8333|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374015.4333|2330878.8667|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333||||
2022-02-19 12:49:42|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|723691.5|993522.5667|893219.4|844959.6333|652184.8||||
2022-02-19 12:49:47|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|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333||||
2022-02-19 12:49:53|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441201.3333|62736.6667|49546.6667|80520|112630|143100|84220|107970|203633.3333|215906.6667|363336.6667|406483.3333|438770|289186.6667|439543.3333|716380|1306386.6667|664253.3333|815843.3333|642010|787380|709943.3333|696870|1090539.5333|2655133.2|1381145.4|3488836.7667|2015405.8667|1107507.4|1774468|1718875.4667|2721834.3333|1486214.3333|1305888.3333|793678.8667|1341720.6333|1493305.5|849779.9667|768606.8333|817448.0667|833344.5333|841349.9|695223.3|529212.1333|633157.3667|479016.3333|480400.3667|452298.5667|663523.1667|358269.5667|559653.4333|741046.0333|561054.3|620472.4|551370.7|414528.3333|373660.1333|456292.3667|351815.3|818847.7667|763316.5|831985|651271.2667|544025.5|687107.7333|552893.3667|508647.1667|629957.7667|554444.8333|411131.5667|585610.8667|555862.4|555808.8333|1121951.6333|898314.1667|1756350.1667|2289342.6|989014.3667|1076224.2333|950691|849021.1|722279.6333|900214.0667|||||
2022-02-19 12:49:56|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|5425614.4|4858187.8|4295198.3|4450829.2|3779501.2667|||||
2022-02-19 12:50:00|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|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|||||
2022-02-19 12:50:06|usa_0267|DLTR|average_volume_30|0.739991003149|||||||||||||||||||||||||||||||||||||||||||||||||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|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2563566.2||||
2022-02-19 12:50:11|usa_0268|ROP|average_volume_30|0.358217821782||||||||||||||||||||||||||||||||||||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|546983.2|671715.6667|463040.7333|426819.7|352712.6333|||||
2022-02-19 12:50:16|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|3960992|4537051.4667|5782927.8|3628792.9667|3355336||||
2022-02-19 12:50:24|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|907962.7|1156197.6|866541.9667|692009.9|606974.1333|||||
2022-02-19 12:50:29|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|2116323.3|3571732|2163302.3667|2064573.7|2123361.7||||
2022-02-19 12:50:35|usa_0272|SYMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:50:35|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|2121960.3333|3202468.4|1966181.4|1886577.6667|2147361.4||||
2022-02-19 12:50:39|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|10240677.6|6018117.6|5183232.3333|11356787.5333|7306798.6|5334916.4667|5219931.6333|5453457.0333|7369278.0667|3636895.5667|4296613.6667|3977754.5667|4805451.5|9614199.9|7057023.4667|7917464.9|5898835.3|4113323.8333|3600296.3667|3625119.2667|3567498.7|16459418.4|5998664.3333||||
2022-02-19 12:50:43|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|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|||||
2022-02-19 12:50:48|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|4837439.6|8074730.1333|4805262.7|5464164.1333|4662777.1333|||||
2022-02-19 12:50:53|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|1191332.8667|1492240.3667|1043171.7|785786.2333|933534.4667|1620247.5||||
2022-02-19 12:50:57|usa_0281|KSS|average_volume_30|1.02409882544|||||||||||||||||||||||||||||||||||||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|10745037.3667|2797925.4333|3742492.7667|3362209.0667|4009157.9333|||||
2022-02-19 12:51:03|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|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2075918.4333||||
2022-02-19 12:51:08|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|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4182154.1667||||
2022-02-19 12:51:13|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|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|||||
2022-02-19 12:51:18|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|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667||||
2022-02-19 12:51:25|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|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|||||
2022-02-19 12:51:26|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|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|||||
2022-02-19 12:51:33|usa_0290|MOS|average_volume_30|0.581691772885|||||||||||||||||||||||||||||||||||||||||||||||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|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|||||
2022-02-19 12:51:37|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|2022570.4333|3588703.7667|2159448.5|2251390.9333|2932078.1333|||||
2022-02-19 12:51:42|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|1532543.7|1877427.2|1306010.9|972657.3|1987855.8||||
2022-02-19 12:51:46|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|4573215.9667|4280333.1|2806106.0667|1777812.7|2734849.3||||
2022-02-19 12:51:50|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|664583.5|899272.5|621463.9333|538540.3333|574369.8||||
2022-02-19 12:51:53|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|620837.5|613639.2|567870.1667|515525.7667|532669.9|||||
2022-02-19 12:51:58|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|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|||||
2022-02-19 12:52:04|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|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521||||
2022-02-19 12:52:09|usa_0298|HST|average_volume_30|0.0275862068966|||||||||||||||||||||||||||||||||||||||||||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|7935198.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|||||
2022-02-19 12:52:14|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|1154210.9667|1301487.5333|862811.6667|971682.9667|1303162.9667||||
2022-02-19 12:52:17|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|7506627.4667|4874445.4667|2682077.2333|2650499.6667|3490879.9333||||
2022-02-19 12:52:22|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|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667||||
2022-02-19 12:52:27|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|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333||||
2022-02-19 12:52:32|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|311480.0333|609426.1333|475910.7333|437816.9|332372.9667||||
2022-02-19 12:52:36|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|2366628.7333|2701241.3667|2452363.4|1861442.6333|2641353.8333|||||
2022-02-19 12:52:40|usa_0308|CXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:41|usa_0310|DVA|average_volume_30|0.044924025545|||||||||||||||||||||||||||||||||||||||||||||||||||75384.5667|34139.4|165453.1333|48753.2667|83512.9|85649.1667|63420.2333|91601.3|83197.5667|434790|316770|307683.3333|370140|2807243.3333|1019633.3333|858650|660463.3333|869483.3333|738183.3333|335793.3333|539653.3333|423726.6667|491550|500513.3333|657726.6667|756603.3333|550903.3333|661146.6667|397140|385370|307950|493800|363096.6667|348923.3333|462753.3333|642136.6667|588486.6667|744543.3333|632533.3333|512896.6667|594413.3333|540930|641766.6667|610816.6667|490820|1001709.7667|937499.1|747560|499333.3333|1278939.8333|842040.2|1592909.2|1293400.7|1461128.5|1198901.4333|953319.6667|837156.6667|834639.5667|818087.9333|1329845.1667|1062790.4667|815314|788236.1333|692691.1|1604312.4667|667754.4667|591891.6667|727453.2667|862693.3333|823040.4|709593.9|1000401.4|1148151.9|1388577.2667|1414212.5333|976122.3333|856485.3333|1467237.0333|941016.6667|1119640.6333|1020223|1020010.8667|811689.7333|940142.6667|2218614.2667|1311602.6|991285.5333|1221317.8|2672093.8|1644437.1667|1575029.3667|1139256.3|1641146.6333|1867406.4|1417816.3|2577328.5|1453589.5333|2026111.3333|1483522.3667|907333.9|980711.9667|702507.9333|758198.6667|651114.6667|734154.4667|||||
2022-02-19 12:52:46|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|3576059.9|3657654|3850691.1|2817995.2|2432231.9333||||
2022-02-19 12:52:48|usa_0313|MNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:49|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|811597.1333|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|1095390.7333|1046137.5|1077975.3|1040685.2667|1042508.5333||||
2022-02-19 12:52:54|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|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667||||
2022-02-19 12:53:00|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|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333||||
2022-02-19 12:53:05|usa_0317|RHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:53:05|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|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667||||
2022-02-19 12:53:10|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|751799.8|909836.7333|731947.8667|556293.9667|668121.4||||
2022-02-19 12:53:15|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3407333.3333|1442686.6667|1169853.3333|3907350|2264763.3333|2153800|2250663.3333|1750200|1868756.6667|2358116.6667|2945263.3333|2559510|2791523.3333|2139886.6667|1866020|2403760|1888840|2765990|2602823.3333|2790780|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|2378385.6333|1785449.2333|1640722.6|2256403.8|1538013.0667|1013676|1684895.3|1649506.2|1978995.6333|1445923.4333|1801301.1||||
2022-02-19 12:53:19|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|2265226.0333|2585278.0667|1791446.9333|1825143.1667|1705554.8||||
2022-02-19 12:53:24|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|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333||||
2022-02-19 12:53:29|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|6167684.6667|4926226.5667|6522577.9667|4912911.6|4300563|5271942.2667|5683418.7667|10157707.1667|8725795.9333|4790241.8667|5178849.4667|5107265.3|3373383.8333|3583664.1|6111747.7333||||
2022-02-19 12:53:32|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|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6||||
2022-02-19 12:53:37|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|1313319.7|1705258.5667|996753|1917531.3|1086872.1667||||
2022-02-19 12:53:43|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|282136.6667|306427.5|216887.8|260321.8|231146.3333||||
2022-02-19 12:53:48|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|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333||||
2022-02-19 12:53:52|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|275019.2|329184.7667|270210.2333|200848.2333|215706.0333||||
2022-02-19 12:53:54|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|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6||||
2022-02-19 12:53:58|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|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852824.2333||||
2022-02-19 12:54:02|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|7558767.5|18632595.7667|4060918.6333|1993193.9|13047458.9667|7227689.0667||||
2022-02-19 12:54:07|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|550617.7|736283.9333|700946.8667|560897.6667|474993.1667||||
2022-02-19 12:54:11|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|1065663.8|1213365.1333|959659.6333|997453.7667|854603|
2022-02-19 12:54:15|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|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333||||
2022-02-19 12:54:20|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|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|||||
2022-02-19 12:54:26|usa_0338|COG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:54:26|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|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667||||
2022-02-19 12:54:32|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|5708763.1333|5720371.8667|4032898.7333|7358920.1333|6467252.2||||
2022-02-19 12:54:38|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|661945.4333|608624.8667|727228.1|432746.9|636199.4667||||
2022-02-19 12:54:40|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|5945398.1667|4613394.5667|2769795.7|4324239.7667|3274498.1667||||
2022-02-19 12:54:43|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|179353.3333|183296.6667|171826.6667|163186.6667|193246.6667|282450|308740|318396.6667|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|1478393.2667|1447752.1667|1969977.8|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1333|1097358.4667|||||
2022-02-19 12:54:48|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|1393731.8667|2529670.4333|1179435.0333|1047683.6333|1301042||||
2022-02-19 12:54:52|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|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333||||
2022-02-19 12:54:56|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|21991138.6|18828567.8333|20623425.4667|12113303.2667|11988362.7667|12740982.9|10021648.6667|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|10024405.9333|8231822.1667|7462750.7333|16262749.2333|10482218.4333|11815052.0333|17036842.9667|31524109.3333|44457799.8|23774015.2667|50552204.9333||||
2022-02-19 12:55:00|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|619397.3667|758807.4333|713431.4667|548370.9667|792544.2||||
2022-02-19 12:55:05|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|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|||||
2022-02-19 12:55:11|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|953921.9333|731219.1|686251.5667|726375.5667|735056||||
2022-02-19 12:55:16|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|1226342.7333|1423077.3333|1321772.7333|974692.5|980955.9333|||||
2022-02-19 12:55:21|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|651195.5|1535019.1|786974.1|927706.3333|969995.4333||||
2022-02-19 12:55:23|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||102406.6667|25480|146200|76853.3333|97853.3333|197453.3333|112026.6667|198383.3333|253356.6667|258013.3333|131140|273713.3333|322983.3333|651263.3333|226826.6667|547056.6667|356813.3333|292823.3333|191663.3333|121940|533750|476300|328710|713526.6667|410370|372166.6667|344180|414643.3333|732076.3|557073.8333|372520.8667|303090|319080.9|399965.8667|480422.6667|495523.6|512267.9|858171.6667|584130.1333|450717.0667|423638.2333|381580.6|397941.7333|382488.6667|499456.4333|427551.9333|424854.4667|432533.6667|521807.7|868099.6|801338.2667|734528.3333|1085181.6333|1222753.4333|875287.8|555018.7|733983.5667|774113.8333|629013.9333|582091.9|427725.9667|481391.6333|461703.2333|532249.3333|463966.9|424206.4667|579978.4|375906.6667|421295.1333|408492.7667|424677.2333|382676.1|320610.3667|417676.7|407326.6667|398467.7|481623.9667|1001069.1333|403613.5333|461982.2|405057.2|476801.9333|486246.7|543559.0333|805717.0333|480931.7333|350143.2|1104423.6|2015470.9667|1977238.5333|1402166.4|1153857.6|1475955.4333|1891364.2333|1365032.0333|1076954.3333|1143539.7667|2745679.4333|1637926.4667|1058280.7|761362.4333|1318197.3|863951.7|625447.5333|776290.8667||||
2022-02-19 12:55:28|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|369288.1667|583143.8|311218.6333|178091.5667|244850.3333||||
2022-02-19 12:55:31|usa_0356|SLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352780|51880|29723.3333|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|1017667.6667|528777.3667|805875.6333|518620.3667|620487.0667|666748.7|781546.5|1036822.5|2550122.3667|1275183.6667|1468435.6333|1766099.2|919249.2333|772378.9|823445.3|||||
2022-02-19 12:55:36|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|740621.1667|1161894.3667|1060268.4667|761958.0333|689288.8667|746093.1333||||
2022-02-19 12:55:40|usa_0358|SRCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||42643.3333|21733.3333|25610|25513.3333|19633.3333|60716.6667|96500|104306.6667|65780|68006.6667|143290|71816.6667|133820|76606.6667|159966.6667|102406.6667|173533.3333|201016.6667|278356.6667|227936.6667|173030|220423.3333|268276.6667|458946.6667|375240|461684.9333|424647.1333|581239.9|235629.2667|309702.5667|214147.9333|255009.8|325292.7667|398216.2|288104.7|297936.3667|247497.2333|260569.3667|214692.9333|261708.1|161701.5667|182072.6333|205409.4667|407999.2|397969.9|598968.5333|783723.2|736556.4|626100.5333|1783760.7|1257837.9|752544.1333|740082.9|587932.9333|544270.7|1017270.5333|532989.7333|500694.4333|477576.3|442580|542255.5|425691.7|347257.1333|510975.7667|332196.9|480587.2667|543541.1333|435546.0667|270462.6333|339425.3667|411064.8|339401.7667|280073.0667|380164.2333|407367.8667|348235.6667|888687.9|996303.0333|915291.4667|1130657.5|1181858|1081533.5333|854902.2|772617.8333|630224.7333|796752.4333|1335430.0667|656286.3333|670017.9667|2208546.7667|1183286.3|707940.9333|900957.7667|653613.0333|974008.7333|579007.9|371696.7667|480620.3|404143.1333|305828.3667|440898.7333|364771.7||||
2022-02-19 12:55:44|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|760675.2333|809956.2|588430.7667|789690.7333|651948.3667|||||
2022-02-19 12:55:50|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|3023498.7333|3728181.2667|2763952.6333|2627632.5333|2880401.5|||||
2022-02-19 12:55:55|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|3543379.7333|2837316.1|2933903.9|2195035.4|1970979.7|1672857.8|1395775.1|2759741.5333|2058161.6|2019259.8333|1302458.0333|1749042.6667|1120197.8|1296668.7|1341273.3667|||||
2022-02-19 12:55:59|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|1227811.8333|1237026.7667|972990.9333|763603.9|649865.3333|||||
2022-02-19 12:56:04|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|1631756.6|1929866.9|2170583.6667|1803856.2333|1565513.1|1632256.1|3287251|2897196.2|1756361.9|1536802.6333|1209850.7333|1686165.1667|1454797.1|994609.5|1269123.6333|||||
2022-02-19 12:56:07|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|289998.3333|258139.1667|322865.8333|249517.1|378234.9667||||
2022-02-19 12:56:10|usa_0365|COH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0366|KSU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0367|TRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:11|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|1303962.9333|1572432.2667|1537268.3333|1219807.4|1620650.4667||||
2022-02-19 12:56:15|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|2234146.1|2542036.5|1764790.2|1764207.8333|2842715.7|||||
2022-02-19 12:56:20|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|656046.1|862828.4667|668103.4667|656511.0333|679402.9667||||
2022-02-19 12:56:26|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|880355.7333|939318.0333|993117.5333|1147499.2667|1181101.6333||||
2022-02-19 12:56:31|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|6634392.3667|5725632.8|4912699.8667|9009203.2667|11520163.4||||
2022-02-19 12:56:35|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|613339.8|579819.5667|574134.1667|432087.6|577916.4||||
2022-02-19 12:56:40|usa_0374|NTAP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||147136.6667|62826.6667|32996.6667|173423.3333|190333.3333|139816.6667|89076.6667|104390|233040|149836.6667|240226.6667|516623.3333|780546.6667|964103.3333|1259236.6667|627570|2513050|6414940|4923290|8182676.6667|10845423.3333|11759490|7542396.6667|10511203.3333|11358563.3333|8599473.3333|8198756.6667|7674773.3333|6625927.7667|7396156.2|5644584.8667|5976466.3|5136478.9|3655209.1667|4611100.9333|3279725.6|5519524.8|5381990.0667|4589747.8667|4216379.5667|5334237|3579482.5|5322395.1|3246646.3667|4234385.6667|4853486.5|9553349.6|9139559.2|6862204.2|7854181.9|7825178.2667|11291621.2667|7985986.9333|11422740.7667|7926220.3333|7506605.8667|5579157.1|5437890.6333|6104696.1|6980819.6667|4143606.3333|6225966.2|5965856.2333|7082311.4333|6361187.8333|6149353|6355919.7|7056464.7333|5244909.3333|7268398.9333|5064220.1|5459380.8|3741486.6667|4734698.6333|3649369.0667|2951912.6|2435140.4667|3436377.6333|3818136.4|3181116.0667|4589609.6667|2861548.8667|2870787.0333|2782031.8|2613900.7667|2849565.6667|3451677.2667|2530149.0667|2335884.2|2691291.8667|2530584.9333|2674414.4667|2884945.8|2427467|1999763.1333|2084299.3|2008642.2333|2464118.3333|2666508.8|2027384.9667|2027802.0333|1559840.8667|1534054.0667|1285419.3667|1817408.1||||
2022-02-19 12:56:44|usa_0375|BBY|average_volume_30|1.55447184395|||||||||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|2975641.9667|2357117.3667|2237573.5667|2255063.1|3036343.5|||||
2022-02-19 12:56:48|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|221903.3333|302386.6667|352646.6667|299706.6667|341030|181946.6667|200250|178120|447310|294900|193300|270880|243690|409996.6667|264570|258836.6667|639646.6667|380213.3333|265900|367723.3333|458410|563846.6667|651710|181653.3333|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|2176426.2|2424373.8667|2931403.4333|2879487.7|3189192.3333|2629673.1667|2207630.6333|4513323.9|3515273.0667|2839434.7667|2638083.6|2265660.9667|1710771.4667|1653584.4|2012819.5||||
2022-02-19 12:56:54|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|2598339.9667|2665094.0333|2159803.2333|5927142|3592790.5||||
2022-02-19 12:56:57|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|2920035.3667|2586208.9667|2296832.3333|2200050.2667|3215621.4||||
2022-02-19 12:57:03|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|4480210.0333|5028710.9|3909759.1333|4050531.7667|9935908.6||||
2022-02-19 12:57:07|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|9391305.2333|5146556.2|2984896.9333|2919747.1667|3663182.6|5272875||||
2022-02-19 12:57:12|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||318266.6667|178243.3333|60330|107876.6667|42726.6667|58896.6667|48633.3333|168973.3333|71846.6667|106620|105700|60606.6667|147533.3333|216846.6667|837580|986246.6667|685353.3333|653886.6667|578190|631750|694896.6667|522293.3333|1029176.6667|1026026.6667|1671996.6667|1224153.3333|883336.6667|724140|566023.3333|599403.3333|638636.6667|485396.6667|504046.6667|528303.3333|482326.6667|896160|667016.6667|842176.6667|1176130|887040|1117700|1550405.1|1556063.2667|883976.6667|913728.8333|1873556.2|877107.3333|2131349.8333|1392355.6|1597019.7667|1175266.7667|1779570.7|856955.1667|1296959.1667|1567835.6667|1272767.9667|1027431.9|1629088.0667|1743114.5|1623367.3|1018476.7667|825211.3|1238042.0333|666034.5333|824838.6667|1244401.0333|1081200.8|1220164.8333|2317468.9|2255892.3333|1863169.1333|842072.7|1282271.4|1540290.1667|1815228.9667|1088091.5333|998504.2333|957781.4667|1352819.0667|1207723.0667|1003793.8|750433.0667|816906.7667|1172975.5667|1281327.8667|945502.5667|1034854.4333|862298.1667|1459787.8|1386298.9333|906350.8333|914827.6333|764690.9667|2338043.9667|1474907.2667|1535119.1667|1117758.8333|1281539.2333|1073075.1333|1189872.6667|1164773||||
2022-02-19 12:57:16|usa_0383|SIG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||2302|1069.3333|3864|757.6667|635|3062.6667|1962|1724|877.3333|1797|2310.3333|6605.3333|21896.6667|65476.6667|123696.6667|55723.3333|16430|21146.6667|20503.3333|4010|4343.3333|2563.3333|2920|963.3333|4970|4333.3333|3906.6667|2933.3333|2396.6667|4623.3333|2670|3236.6667|2016.5|6947.5|709.3333|2930|1582|1794.0667|5899.3333|3722.0333|3594.0667|18836.6667|13393.3333|7840|14380|15950|9903.3333|6056.6667|12210|10970|13853.3333|48843.3333|25496.6667|123679.7667|67575.3333|69099.6333|341773.6667|268411.6|306474.6|375980.9333|273896.4333|435482.1|431133.4333|356910.5|495867.3333|464544.1333|563891.3|605117.9|915868.9333|766785.1667|892542.7333|540950.2333|626338.6333|922336|766956.6|428759.7|636519.5|1227003.9667|1146554.0667|704353.2|872367.6|800180.5667|720025.1333|1194938.3667|678300.2333|1479537.1667|1148114.6667|1781034.6667|1178259.9|1406685.0333|1031331.6333|1461130.6|1253593.0333|2234898.1|2204199.6667|1834049.2|1233143.3|2082199.9667|1913521.7|1617201.6333|2646222.4|3064286.0667|4528330.3|2011149.5|1240028.8333|1473297.4333|822805.3333|718263.1667|743902.9667|1314696.0333||||
2022-02-19 12:57:21|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|6054982.9667|8245757.3|7223411.9|5624545.9667|6993737.0333||||
2022-02-19 12:57:26|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|1263222.3333|1599002.1333|1267128.0667|1004964.8333|1281007.2||||
2022-02-19 12:57:32|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|61912.9333|46444.7333|57345.1667|31753.3|44743.2667||||
2022-02-19 12:57:37|usa_0389|XEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:57:37|usa_0390|O|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||78923.3333|60413.3333|36490|14783.3333|17803.3333|40113.3333|26540|33076.6667|29040|26643.3333|33826.6667|21026.6667|22633.3333|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|1565644.5|2484073.6667|1925348.9|1839666.8|1538525.4|1914622.0667|4831453.3|3669061.3333|2272968.4|2722313.9333|3342112.8667|3731466.8667|3949016.3|4633609.6333||||
2022-02-19 12:57:41|usa_0391|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2051.5|470.8|6783|2533.3667|1129.6333|6715.3|2396.6333|5006.9|3608.3667|9550.4667|32170.5333|86201.1667|997012.2|1380115.4667|332600.9|306034.2|387471.5667||||
2022-02-19 12:57:43|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|760581.2667|864235.7333|917019.6667|823737.9333|686284.1333||||
2022-02-19 12:57:48|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|1404732.4333|1556087.1667|1135838.1333|1020076.6333|928220.2667||||
2022-02-19 12:57:52|usa_0395|LLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1657.1333|1683.4|9940.4|16960.1667|7870.2667|7764.4333|652.5667|1406.3333|9620.5|2331.4333|4371.3|78432.6|186563.0333|53120.3333|102876.1333|21764.4333|9669.0667|131678.4|261820|38213.6667|92448.4667|7819.8667|40437.2333|42279.9|67455.5|16901.7667|242018.7333|533082.4|25750.9|338979.8667|227714|393231.4|385182.5333|232539.4333|
2022-02-19 12:57:54|usa_0397|AAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82500|320746.6667|415123.3333|403080|896853.3333|644443.3333|751530|425193.3333|442960|684613.3333|479683.3333|954476.6667|589136.6667|807490|765750|830176.6667|772286.6667|1132730|1127850|1159306.6667|1276760|1023793.1333|1064578.2333|1253528.3333|1429046.7333|1143098.8|2095814.3|1451512.9333|1514175.0667|2824783.8333|2093045.8|2341188|2070081.3333|1789859.5|1741183.6333|914080.7667|895836.4|1068675.9333|1773216.2333|1146433.6333|904262.8333|1204013.5333|1690381.8333|991911.8667|1035323|946920.3333|581927.7667|556573.6667|841892.2333|845932.3333|770171.0333|667837.5333|899815.3333|947858.8333|1022143.5333|901573.5|1607165.3667|763261.8667|1361959.3|1195810.3|1317490.9667|1234295.8667|1751546|2095531.3667|2072257.3333|1316519.6333|1180052.1667|979119.3|1220185.4|1314540.5|1284206.6667|1035157.8|1192862.8|1378944.6333|1115230.0667|802170.2333|1105517.1667|979144.4667|954878.7333|627061.3|711601.7667||||
2022-02-19 12:57:57|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|509957.4667|648272.1|688726.3|729153.7333|654107.9333||||
2022-02-19 12:58:01|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|924348.2333|974684.7667|719750.9667|828138.7667|1118493.5333||||
2022-02-19 12:58:05|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|9643863.8667|7583960.8667|5465695.9|5573360.2667|8032759.0667|7979740.5667||||
2022-02-19 12:58:10|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|1173139.7667|974879.3333|1017264.9667|1080858.0667|1123341.1333||||
2022-02-19 12:58:14|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|516796.6667|619742.6333|729702.1|652629.3667|691908.0333||||
2022-02-19 12:58:19|usa_0403|WAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||96770|68863.3333|334563.3333|111013.3333|85336.6667|147650|155433.3333|130386.6667|88760|94610|127683.3333|271993.3333|211226.6667|264026.6667|144000|209700|327233.3333|460483.3333|420053.3333|614920|653176.6667|1281336.6667|1702590|1056116.6667|1313853.3333|2464120|1015730|722770|1178160|974760|896766.6667|915810|606996.6667|670436.6667|878546.6667|552320|502836.6667|955446.6667|814560|535510|673150|559960|627626.6667|489363.3333|493150|957604.6667|846749.9|588830|715648|1357109.9667|913775|1126533.9667|1676785.2667|1747343.6|1079183.1|805877.9|711399.7|991534.8|1316370.9333|753231.1667|595479.0667|785431.1|646990.4|1151235.6667|706674.1333|702716.9667|964398.9|646640.0667|455298.3|366623|476735.5667|368832.4|421257.2|476337.0667|511890.6667|415538.0333|435573.2|363236.3333|460634.5|517418.9|484015.7|442855.2|444217.9333|467013.6333|571574.2667|439547.6|444178.4|429521.8|397452.6333|451721.3333|642811.1667|456967.9667|578050.6667|532667.5|591438.9333|530964.8|412104.4|675116.0667|707686.9|425477|357385.6667|348697|473033.6333|337465.7|373983.2||||
2022-02-19 12:58:23|usa_0404|CTXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||13250.2333|1771.9|3993.5333|3018.6667|287990.0333|1799461.5333|957557.1|490906.7333|686976.9333|1510003.4333|1057186.6667|1063220|676566.6667|1424450|1279566.6667|1545853.3333|3200623.3333|4448110|14110389.8667|5076100|5083976.6667|4875763.3333|5055080|5342873.3333|4815286.6667|3827060|2630436.6667|2354250|4304738.2333|3075628.6|3306285.9333|3126220.7667|2178132.4|3035271.7|2335169.8|1456485.9667|2185153.4667|2314383.3667|2711167.9333|1432492.7333|1489997.2|2330924.5333|2513902.8333|2921275.6333|3229826|2672548.2333|2688867.1333|2498141.6333|2613120.2333|4073942.5667|3436341.8667|3883491.6333|3227625.4|4174237.5333|3850992|2374445.3667|1720330.5|4702137.2667|3322611.2|3066110.7|2159137.2667|2165206.5333|2167065|3221725.4333|1778641.9|1596645.0333|1866424.9333|1615829.4333|2298979.8333|1672921.1667|1971462.6333|1255382|1835056.4667|2751341.0333|2915794.3333|1660170.9333|1488864.0667|1156937.7667|2294095.9|2236912|1897029.5667|1435196.2667|1470770.8|1037149.4667|1024350.0667|2025257.5333|1379126.1667|1308001.1|1524435.5|1907645.5667|1801520.1|1368468.4|1855712.2|2370546.4333|1678513.8333|1700097.8333|1452368.1|3190713.1667|1725390.4333|1305160.9667|1740552.6|1239679.7|1146018.3333|1591202.4333|1885378.7||||
2022-02-19 12:58:27|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|2232883.3|2739924.5333|1894299.7667|1536380|1614080.2||||
2022-02-19 12:58:32|usa_0407|KIM|average_volume_30|0.00857594222523||||||||||||||||||||||||||||||||||||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|4357742.1333|4912618.9|5384734|5204081.1|4056312.2333|||||
2022-02-19 12:58:37|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|415223.1|697387.6667|675787.7333|467046.1333|444751.7667||||
2022-02-19 12:58:41|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|1197225.4333|917981.5667|1299289.3667|1408174.0667|972464.7333|1160121.1333|1348201.5667|3556569.4|4169778|1846618.6|2084513.9667|2671468.7333|1477563.8333|1463212.0667|1913907.9333||||
2022-02-19 12:58:44|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|20142224.4|24128920.2667|23168072.1|14758917.2|17363623.4333|||||
2022-02-19 12:58:49|usa_0412|MKC|average_volume_30|2|38780|31060|32220|33403.3333|68620|36740|47813.3333|31256.6667|31230|39196.6667|77830|71713.3333|31400|39906.6667|45716.6667|50406.6667|41870|33343.3333|63923.3333|33643.3333|104693.3333|33166.6667|80996.6667|95640|102130|56330|69496.6667|178740|118900|82890|71120|244790|99996.6667|75196.6667|124276.6667|198486.6667|147290|105526.6667|157593.3333|551660|180023.3333|224986.6667|242623.3333|275913.3333|342083.3333|528250|159463.3333|407380||1596.0333|890.2667|4278.5667|2879.3|3499.1667|253690|244486.6667|214763.3333|201766.6667|251193.3333|269976.6667|134046.6667|233766.6667|194000|303860|212433.3333|83700|122700|154603.3333|100736.6667|82313.3333|125733.3333|136890|165943.3333|104546.6667|124120|211586.6667|283196.6667|368620|413423.3333|399120|449283.3333|333230|379838.5667|386940|494690|548670|358066.6667|504753.3333|521833.3333|406173.3333|428583.3333|566953.3333|465376.6667|465370|438543.3333|390806.5|530919.7333|1110685|809944.9333|800219.2333|561338.1333|966730.3|1113542.4|943821.6333|922375.4333|544647.7333|638935.0333|688237.1333|871504.2333|767160.3667|590590.6333|801375.8|526155.7|659418.2667|626220.0333|554774.9667|521833.0667|399160.0333|602811.7|907866.6667|543952.1|393119.6|448530.6667|1020872.1333|439349.5|507722.6333|612838.4333|670457.8333|475077.3667|749715.6667|592149.9667|1038852.0333|657632.7667|464010.2667|645351.7333|847951.5|474552.7667|1115092.3333|990033.2333|1231333.4667|834698.0667|662833.6667|1245094.1333|1668989.6333|775095.9333|852010.2333|608503.6667|1673564.2667|1529263.1333|847180.2|947563|1483313.8|1255612.1333|924258.6333|1204806.7|1726263.5667||||
2022-02-19 12:58:54|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|1452467.2333|1701647.2|1634060.2333|1129322.8333|1214254.8667||||
2022-02-19 12:58:58|usa_0415|TIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:58:58|usa_0416|AMTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23604.9333|29998.7667|11066.7|5448.8333|113681.3333|10189.7333|230515|9592.3|6738.8333|4835.7|
2022-02-19 12:59:00|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|990165.3333|1246335.4667|1324848.9|776417.2667|805465.4333||||
2022-02-19 12:59:04|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|1659411.4667|2246006.5333|2216012|1957462|1845385.2333|||||
2022-02-19 12:59:10|usa_0420|OKE|average_volume_30|0.507537688442|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|4655670.8333|3124762.7667|2968912.3667|2533712.1|2400834.1|||||
2022-02-19 12:59:16|usa_0421|MXIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:17|usa_0422|EXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1143773.3333|381466.6667|122773.3333|144926.6667|194573.3333|330953.3333|1040426.6667|1809140|1112466.6667|1689520|4407073.3333|3259086.6667|4328814.8|5573296.8|2020196.7|338939.3333|||||||360566|1851036.6333|2432868.9|3261106.7333|4502474.9667|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|1459760.3|1349233.5667|1551385.8|1749226|1536560.4|1390349.6667|3492723.6333|4671135.9667|5187360.2667|2516933.4333|2571983.9667|3672865.7667|2080062.1333|2080095.7667|2628533.1667||||
2022-02-19 12:59:21|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|2140497.6667|3307949.2667|3038836.6333|2150170.7333|2675355.5|2288392.6667|1923208.1667|5519811.8|3629038.7333|2170415.3667|1878276.5333|4602563.2|3239787.4667|3938313.6667|4018014.7333||||
2022-02-19 12:59:25|usa_0424|VAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:26|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|757309.1667|756944.1333|1010330.0667|565485.7667|778256.6667|699105.2333||||
2022-02-19 12:59:29|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|12087548.1667|16759585.7667|19236230.9|12522246.5|20442572.9667||||
2022-02-19 12:59:33|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|820450.4667|1581011.0333|1047320.5|988174.1667|1267335.8667||||
2022-02-19 12:59:38|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|1524919.5667|2531317.9333|1253747.5667|1319483.9|1168427.5||||
2022-02-19 12:59:43|usa_0429|AWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||706133.8667|462402.9|593768.5|440405.0667|1539232.7667|1071199.5667|2981583.0667|1391050.4333|1211547.0667|1104718.5333|1042191.4667|1267601.4333|1344921.6333|1236917.1|1001643.6667|932664.9333|780161.9667|883058.9667|830409.4|822747.2667|1007012.4667|935640.2667|768422.6333|709345.9333|774876.9|570943.6333|705594.4|961791.7667|991306.8667|987382.8|873890.2|3138924.7|1318054.9|1151922.7667|1040836.1333|935796.6|794539.2333|707413.8|879177|1117540.2|933135.7667|615421.7667|1137084.7|1120274.7667|869971|990102.8667|898388.6667|1622687.4667|978927.9|650386.2667|907986.1667|1319999.7|725663.8|699118.1333|720116.2333||||
2022-02-19 12:59:47|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|899326.6|753635.1|555569.6667|414163.6|439237.0667||||
2022-02-19 12:59:52|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|3281214|5310656.0667|2839092.5667|7935233.8667|4735021.5333|6202517.4667|4264203.1333|4518093.4333|3545204.0667|3594330.5667|3042957|4198702.9333|4847118.1333|3650045.7667|3328281.3667|3442682.8|4348743.1667|3527409.9|2637367.2333|4019736.1667||||
2022-02-19 12:59:56|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|146994.7|142732.1667|120338.1333|89140.5333|102890.1333||||
2022-02-19 13:00:00|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|600434.5|911860.1667|991209.2333|678515.9|544421.4667|||||
2022-02-19 13:00:09|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|18016486.1|17331928.5|13942684.8|17153315.5667|28420300.2||||
2022-02-19 13:00:18|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|5669331.6667|7266779.4333|4763272.6333|5055500.4333|4419393.1667||||
2022-02-19 13:00:26|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|2025989.4333|1937428.3333|2319248.6|1895219.8|1621936.2||||
2022-02-19 13:00:33|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|5364700.4|2411615.5|2746901.1333|5725684.2|2547030.9|2211177|2869880.7333||||
2022-02-19 13:00:35|usa_0442|LEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||740495.3333|602293.1667|1028325.8667|405605.8|432931.1333|813718.3333|972842.8667|1267636.7667|1521577.6|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|433390.3333|471705.6667|405255.6|477548.7667|598120.2667||||
2022-02-19 13:00:39|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|1763334.8333|2251443.7|2859869.0333|1617161.0667|1223588.6667||||
2022-02-19 13:00:44|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|2826105|3325079.5333|3454524.6333|2586731.0667|3010728.8667||||
2022-02-19 13:00:49|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|4003244|3008624.7667|3351775.1667|3222104.7333|3608824.1667|3053637.6667|5107151.7333|4503723.0333|3643029.3|4419117.2333|3321108.8|8079818.1333|7928976.6667|5295510.2333|6808834.3667|17276583.8667|6337213.3333|5396041.5667|5564672.5||||
2022-02-19 13:00:53|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|814942.1667|804749.1667|733509.3333|533112.3|657215.1667|||||
2022-02-19 13:00:56|usa_0447|HTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274334.5667|178744.5667|5362984.2333||||
2022-02-19 13:00:58|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|3411179.6667|4530947|3882333.5333|3296509.2667|3520129.6||||
2022-02-19 13:01:04|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|1132883.0333|894863.7667|1121273.7|919388.7667|820440.1667|1144792.1333||||
2022-02-19 13:01:10|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|1026762.1333|1104338.2333|1297409.7333|862721.5667|1234673.4333||||
2022-02-19 13:01:15|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|11233516.3333|11867773.8333|23680142.8333|13799595.9|9970947.1333|||||
2022-02-19 13:01:21|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|5649225.3333|5154565.0333|5558097.2667|5853445.0667|3938893.1667||||
2022-02-19 13:01:26|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|1091777.4667|1662425.4333|1210890.7667|1211771.3333|823963.5||||
2022-02-19 13:01:30|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|2031382.0333|1822689.9|1323891.8333|1419824.0667|1810944.9333|2049595.5333||||
2022-02-19 13:01:35|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|959354.7333|843958.6333|727376.7|672982.5667|760465.1333||||
2022-02-19 13:01:39|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|1189787.2667|1139517.2667|2634254.2333|1272770.8333|966166.6667|||||
2022-02-19 13:01:43|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|409518.8|476686.2333|396994.6|410781.7|355255.0667||||
2022-02-19 13:01:48|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|2720158.6|2771412.4333|2117923.6333|1517854.1667|1869576.6667|2857407.3333|||
2022-02-19 13:01:53|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|123586.6667|61366.6667|99626.6667|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|2726581.2333|1239247.7667|2260772.7|1863719.1333|2434861.1667|3145217|2165437.0333|5861407.3667|4473889.5|5065846.6|4436778|3920587.6|3044338.2667|2041684.7333|1816365.3667|||||
2022-02-19 13:01:58|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|193086.7667|252835.2667|269941.6333|245471.8333|247619.0667|359129.5||||
2022-02-19 13:02:03|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|1818189.6|1988150.0333|1705706.9667|1657526.3|2027114.8667|||||
2022-02-19 13:02:09|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|5354264.3|5333039|5438019.7|6632542|4286988.2||||
2022-02-19 13:02:14|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|330485.1|345845.0667|368055|332961.9333|403246.8667||||
2022-02-19 13:02:18|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|2041010.6333|1844477.6333|1315066.6|1524346.3333|1342370.4667||||
2022-02-19 13:02:22|usa_0468|HRB|average_volume_30|0.983226025076|33840|31796.6667|23410|31436.6667|28190|23776.6667|42636.6667|20216.6667|18096.6667|25603.3333|48853.3333|54613.3333|31743.3333|47673.3333|54560|41060|58316.6667|60060|133893.3333|162623.3333|160010|101686.6667|103680|114240|176856.6667|189466.6667|142910|98236.6667|88580|94426.6667|114096.6667|110803.3333|90870|77463.3333|177563.3333|271450|231700|158353.3333|235793.3333|301363.3333|304950|209583.3333|196960|351943.3333|247096.6667|309750|308606.6667|476050|176526.6667|486896.6667|396493.3333|799126.6667|555713.3333|645790|960450|321246.6667|310213.3333|528693.3333|335716.6667|343526.6667|436356.6667|324103.3333|380283.3333|287170|232840|363080|304320|438926.6667|439156.6667|452666.6667|321880|564496.6667|501303.3333|631046.6667|1633336.6667|1378423.3333|1345273.3333|1523946.6667|2947566.6667|1458840|1773050|1513683.3333|1099540|1534990|1371680|890020|1046516.6667|1650653.3333|991983.3333|871256.6667|1666213.3333|2855126.6667|1900036.6667|1585503.3333|1406956.6667|4373823.1|3392180.8667|3510306.7|1755393.6667|3245748.6667|2426304.7|4662717.3667|2520829.5333|4877611.4333|5331796.8667|3702513.4|4041650.7|5612409.4333|4276671.4667|6297298.9333|9142024.9667|5688058.6|4844944.7333|3369362.9|3527596.0667|2766340.1|3590582.8|4200134.3667|3226897.8|4678514.9667|3334495.7333|2217435.8|2918477.6667|3165252.9|3322200.7667|2087641.2667|2909840.3|2587849.2333|2223492.6333|2762996.8|3853376.5667|4023101.5667|4543561.0333|3147083.6667|1758221.0333|4666222.4667|3741224.6|3203120.3667|2539360|4028646.5333|2846108.1|3013738.3333|2848774.1|3440768.2333|2482533|2750604.2333|2620729.4333|4558157.7|3828511.1|3761249.9667|3737884.2333|2422382.8333|1946905.8667|1847218.5|1223528.4|||||
2022-02-19 13:02:28|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|698926.2667|714773.4333|507987.9333|381528.9667|454891.9|||||
2022-02-19 13:02:32|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|994658.3|926144.6333|567557.8|420306.0333|565498.7667||||
2022-02-19 13:02:37|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|1689084|3437186.5333|2614726.0667|1662212.7|1692176.5667||||
2022-02-19 13:02:40|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|2285074.9|2894312.9667|1781276.5|4082740.8667|2087368.1||||
2022-02-19 13:02:45|usa_0473|TW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||728356.9|538594.6333|635814.9|629248.5667|1100067.1333|1322907.4333|663497.0333|767754.2333|927995.1667|1016774.5667|314933.2|663208.5667||||
2022-02-19 13:02:46|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|735331.6333|918898.4667|654256.7333|489571.1667|694359.7||||
2022-02-19 13:02:50|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|433634.2333|531609.0667|474930.0333|350844.5667|332430.4333||||
2022-02-19 13:02:56|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|3347371.1667|2657438.6333|3707330.3333|3317827.6333|4300670.2|2262114.3|2844076.0667|7229394.8667|10152764.6|3976280.7|3504587.1667|5476257.3|4241982.2|4870668.8333|5043437.2333||||
2022-02-19 13:02:59|usa_0477|HRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:00|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|620230.9|685874.3|776290.8333|776965.1|607198.1333||||
2022-02-19 13:03:02|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|449655.1333|520584|411822|312150.3333|292001.6||||
2022-02-19 13:03:06|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|2909150.9667|3019907|2896370.5333|2560724.6|2241579.9333||||
2022-02-19 13:03:12|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|8750354.0667|10325705.0333|6653083.4333|6147204.5|6378959.7333||||
2022-02-19 13:03:16|usa_0483|CIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:17|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|1914557.7333|1636462.1333|1408021.7|1563802.7667|1245205.1333|||||
2022-02-19 13:03:23|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|1982233.7333|1470258.4|1191395.3333|1682455.4|1128650.0333|1114528.5667||||
2022-02-19 13:03:27|usa_0487|RE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||379330|192356.6667|304436.6667|167703.3333|110730|108736.6667|170263.3333|198196.6667|84366.6667|75833.3333|276226.6667|200630|138060|220366.6667|218223.3333|139360|212980|247310|273516.6667|197366.6667|217523.3333|394350|319783.3333|238110|656090|326106.6667|529850|555223.3333|386710|343496.6667|411910|542906.6667|319980|266203.3333|232016.6667|404826.6667|342913.3333|293573.3333|307133.3333|261263.3333|435490|488390|396760|325226.6667|384143.3333|344686.6667|359578.7|602586.6667|354170|387812.2667|625727.5|472597.2667|488770.2333|683797.6667|966655.2333|654539.7667|405962.6|370568.8333|583370.5667|535471.9667|346525.0667|291271.8|436795.8|356281.9667|439216.3|461194.4333|302395.1667|474286.5667|281463.4|318782.2333|391401.4|385573.9|363781.2667|291434.7667|420359.1|287832|280292.3333|272470.2|292735.8|248282.7333|315666.3667|243654.9333|323401.9667|359768.4667|211933.4667|327706|206408.8333|579603.5|636300.7667|555882.8|316546.8667|260708.3333|290272.1333|328545.4|263509.3|373199.0667|325208.1667|234378.8333|498818.2|489986.6|249959.4667|247208|263730.9|380017.2|249942.1333|231599.9667||||
2022-02-19 13:03:31|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|2070371.6333|2126902.2667|1839397.0333|1944451.4333|1943015.7333||||
2022-02-19 13:03:36|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|2395988.6333|5062667.2333|3193500.7|1802140.5333|2536621.0667||||
2022-02-19 13:03:40|usa_0490|CTAS|average_volume_30|2||26586.6667|16156.6667|4446.6667|4526.6667|16130|9250|7046.6667|7110|7756.6667|8600|10603.3333|4486.6667|4070|20086.6667|14113.3333|24026.6667|10183.3333|26530|10496.6667|11726.6667|22496.6667|15490|23703.3333|12403.3333|18190|11913.3333|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|409872.4667|460867.4|649093.3|426525.3667|432930.7333|509395.4333|575989.7333|499993.6667|846908.8333|447457.5333|386806.5333|462970|378469.6333|346505.2333|300383.6667|571299.2333||||
2022-02-19 13:03:45|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|3338288.5|3049289.5333|1775902.9667|1585821.2|1809000.5|2432389.7333||||
2022-02-19 13:03:50|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|1700738.1|1086955.9333|1045603.1667|732422.1667|866422.6333||||
2022-02-19 13:03:54|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|3130850.9667|2710945.2|2234699.8|2362030.3667|2852756.1667||||
2022-02-19 13:03:59|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|1664241.1|2004690.6333|1284058.4|1535311.9333|1414098.3667|1852484.1667||||
2022-02-19 13:04:02|usa_0496|ETFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:04:02|usa_0497|ANSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28176.6667|52983.3333|23706.6667|20706.6667|49763.3333|49670|29470|52806.6667|23356.6667|25923.3333|39676.6667|16733.3333|28370|17290|85706.6667|307036.6667|51683.3333|63453.3333|110873.3333|100036.6667|148086.6667|140840|256576.6667|205316.6667|187093.3333|157836.6667|66823.7|110805.2667|124805.6333|75140.5|66123.6667|79104.9333|93924.6333|70265.9333|194227.4667|231969.4333|182435.8|151543.2667|153468.3|218729.9|368812.4333|232887.3667|271334.9|381328.6667|478322.7333|633676.3667|631254.2|948896.6333|1117935.3667|928364.4|861697.9|1456987.9333|798377.6667|382836.5667|358739.5|433208.7333|447045.6667|400753.2333|381303.0333|588981.8667|410461.6|508395.7|383864.1333|368166.4667|719707.5667|455968.8333|372454.1|371602.0667|340434.9333|278250.6667|271255.3333|571655|491625.6667|364941.2|391532.5|377610.2333|341681.9|420497.4667|399167.1|497064.7|600744.6333|464763.1333|481054.0667|513899.1|1272832.3667|475380.3333|466169.2667|518057.5667|511059.0667|424346.7|695327.1333|471969.6667|370834.2|507094.6667|623489.2333|984491.6667|523702.1|426836.2|365090.4333|634966.7|423457|290754.2333|383047.1||||
2022-02-19 13:04:07|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|1986748.0333|2368181.7333|1761215.3667|1977716.7333|1881904.5|||||
2022-02-19 13:04:09|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|3712747.3333|3550605.7333|4322301.7|3341821.8|4474738.3||||
2022-02-19 13:04:13|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|2089691.9667|1950909.9|1594545.9667|1306474.0667|1427886.9667|
2022-02-19 13:04:15|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|1050313.9333|1206541.7|864787.2|551535.8333|791288.6||||
2022-02-19 13:04:21|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|858217.4|1171416.1333|1056672.6|937188.8333|1147624.6|1616978.3||||
2022-02-19 13:04:24|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|1709454|2049110.7667|2708818.8667|1401464.5333|1521481.9333||||
2022-02-19 13:04:29|usa_0504|CHK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||853049.3|1989660|1640471.9|1026004.3||||
2022-02-19 13:04:31|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|2001576.2333|2631759.9333|2182487.3|2528535|2244771.5333|2988850.9333||||
2022-02-19 13:04:36|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|80474.2|65386.8|65796.5333|61436.9333|58692.8667|
2022-02-19 13:04:42|usa_0509|ACGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||50806.6667|31783.3333|38940|69183.3333|63496.6667|79656.6667|47793.3333|34326.6667|7713.3333|8270|44263.3333|22200|18356.6667|20583.3333|21416.6667|18683.3333|28620|46013.3333|41410|29190|21716.6667|29390|37843.3333|18500|7626.6667|21020|16993.3333|62550|49306.6667|132017.1|175350.6333|151084.3667|105830.0667|82750.0333|220173.4333|92055.7|176700.8|126777.0333|88696.5|104761.6|198635.4|248138.5|191085.3|285220.0333|220941.1|221563.8333|229411|615289.9333|336129.5667|484874.2333|361337.6333|338409.7|436112.3667|657303.4|830442.3667|520417.5667|391918.9333|448206.7333|460628.4|474152.4333|257537.6333|393241.4667|407592.0667|654925.2667|841348|854679.8667|540614.9667|548169.5|336930.0667|822430.1333|595075.0333|544485.8667|355763.6|300336.1333|530772|377132.4|1009830.9|517718.4333|465436.2333|467849.1333|522189.6|390263.1333|304634.1|307411.3|372383.8333|387525.9|298727.5333|676638.1|640081.6|463121.0667|828949.3|984452.1|1005298.7667|1174006.6333|1263907.7667|1410969|1311957.6|1459279.1667|2680137.8667|2784222.4667|1507526.2667|2420680.4333|3051370.1|1825411.4333|2132729.2333|1461933.6||||
2022-02-19 13:04:46|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|549306.9|614769.9333|619224.9|472085.0333|462978.6667|||||
2022-02-19 13:04:51|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|3071702.8333|4593273.0667|3164976.9333|2631237.7333|3773513.2333||||
2022-02-19 13:04:53|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|828585.9667|1080615.8333|652325.2333|613548.3333|826312.4333|||||
2022-02-19 13:04:57|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|510878.4|610980.1667|710202.7333|580795.2667|894215.7333||||
2022-02-19 13:05:00|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|1719432.6|2043179.6|1942150.8|1567051.4667|1632006.6||||
2022-02-19 13:05:04|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|903154|893393.2667|725846.7333|707711.1333|753757.7333||||
2022-02-19 13:05:08|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|1517007.2333|1833621.7333|1218183.8|1294482.8333|1435006.5||||
2022-02-19 13:05:10|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|1626641.7|2743095.3333|1965914.8667|1647452.4667|2091697.7333|2194571.0333||||
2022-02-19 13:05:15|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|861013.2667|2074990.3667|673726.5|636922.5667|887223.9667||||
2022-02-19 13:05:20|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|553970.4667|677608.9333|641920.9|625015.5333|819063.1|||||
2022-02-19 13:05:24|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|695963.9|1099392|1117078.9667|831098.9|975934.3333||||
2022-02-19 13:05:30|usa_0524|FBHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1219938.3333|687506.0333|1307652.6333|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|1075086.5667|921339.1|886041.5|769271.6|906489.2||||
2022-02-19 13:05:33|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|330649.8667|568938.4667|676346.3|538337.1333|426002.4667||||
2022-02-19 13:05:38|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|530896.7667|1013862.5|747591.8|1238758.8|800048.9667||||
2022-02-19 13:05:42|usa_0527|AGNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323893.5667|211250.0667|236935.4|238351.5667|235275.7|586344.2333|438571.6|763102.9333|1083654.0667|978591.9|2056526.3667|4252465.6667|5631756.9667|7322574.8|4551736.2|8665735.5|7110189.3667|6374689.3333|6890343.6|7883113.7333|13026124.1|6344589|7064652.1333|4995634.6333|3799040|3222261.1333|3400379.5667|3280409.1333|4565503.3333|3545771.3333|2752101.1667|3280648.2667|3559564.8|2840857.0333|4130067.4|2666633.7667|3683097.3333|4676983.3667|4042172.0333|3859522.0333|6133945.6333|4263622.0333|8800132.3333|4977874.6333|5420540.1667|6505753.2667|4118679.0667|12992736.9333|11464680.9667|6908235.6|6157689.1333|7945024.1667|8004675.9|5326584.8667|7169422.2667||||
2022-02-19 13:05:45|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|5492267.2333|3829675.5|6939341.3333|17254233.6|12165000.8|5016935.6333|6218239.4||||
2022-02-19 13:05:49|usa_0530|GRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:05:49|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|2754888.2|6175576.7667|3931968.0333|3503027.7333|3421191||||
2022-02-19 13:05:54|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|662384.3333|702425.8|506071.4667|436079.9|768811.9667||||
2022-02-19 13:05:57|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|3850207.9333|5168735.1333|5196025.8667|4887680.2667|5215123.1667|||||
2022-02-19 13:06:02|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|1195705.3333|678369.1333|546523.9333|1099920.5333|812831.7333||||
2022-02-19 13:06:05|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|1778603.8333|2204050.8|2268547.9333|2447538.7667|1461165.4|2404501.1333||||
2022-02-19 13:06:07|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|665312.7667|397504.2333|378804.9667|288545.7|324323.8333||||
2022-02-19 13:06:11|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|813469.6667|966779.4667|1244588.1|1074669.0667|914051.3333||||
2022-02-19 13:06:15|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|907190.9667|975522.5667|644386.4667|549388.1333|703850.3667||||
2022-02-19 13:06:21|usa_0540|SNPS|average_volume_30|0.761529592621|||||||||||||||||||||||||||||||||||||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|630374.7667|1224381.1333|863898.3|748101.7333|636935.7333|915524.9333||||
2022-02-19 13:06:27|usa_0541|TMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0542|FTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0543|DISCK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200317.9333|810470.4667|458745.6667|327096.6|396093.1333|367348.2333|862902.3667|932554.1667|580264.4333|857522.2|832517.4333|535739.3667|681470.2667|461232.6333|498092.5333|590532.7|422804.8667|499738.7|583440.5667|605832.4333|296995.5333|267761.5667|468447.2|873761.8333|2598770.4333|2045127.4|3071675.5667|1555573.4333|2532830.3333|2038183.7|2196953.3667|1909537.2333|1420051.7667|1546486.2|1393753.4667|1877078.9333|2814738.6|4948821.5333|5932907.5|4229465.0333|2052796.9|3751428.3333|1885626.8333|3500642.6667|2742057.4|3373036.4667|4588887.5333|2612984.2|2893558.3|2623531.9333|8368301.5667|4554807.5|3362553.5333|4090054.5333||||
2022-02-19 13:06:30|usa_0544|HFC|average_volume_30|0.383499717461||||||||||||||||||||||||||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|2374337.3667|2345887.8|1874338.7667|2174540.9|1598821.2|||||
2022-02-19 13:06:35|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|1857134.7|1182976.8|577944.4|502864.1|474217.8667||||
2022-02-19 13:06:40|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|4007391.5|4797556.3|3269128.5667|1970718.9|1542129.7||||
2022-02-19 13:06:41|usa_0547|WSM|average_volume_30|0.997243153832||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|1001409.7|1721742.2|1604212.5|831079.7|780518.1333|1190971.1333||||
2022-02-19 13:06:46|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|1044078.1667|1817573.4667|1198314.3|1013712.6|1999761.3667||||
2022-02-19 13:06:51|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|370858.7|546025.5667|354279.4667|448192.4333|363903.2333||||
2022-02-19 13:06:56|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|525324.7333|453091.8|409574.9|285886.5667|262802.7333|286645.8667||||
2022-02-19 13:07:00|usa_0551|VMW|average_volume_30|0.328069482827||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1897564.1333|1545585.2667|1660515.4667|1003827.1|1167573.1667|1180126.3667|911659.8|1399948|1882591.9||||
2022-02-19 13:07:03|usa_0552|VAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||861892.6667|647130.9667|458473.3333||||
2022-02-19 13:07:04|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|1692324.2|1647082.4333|1696859.2333|1040184.3667|1673784.5667||||
2022-02-19 13:07:10|usa_0554|MSCI|average_volume_30|0.52282481467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|434668.5667|503954.9|382281.3667|359981.0333|299445.2333||||||
2022-02-19 13:07:13|usa_0555|RJF|average_volume_30|0||4416.6667|2203.3333|5003.3333|1390|1960|2443.3333|2123.3333|2616.6667|2400|2450|4640|10520|7086.6667|3130|3466.6667|13450|6150|3593.3333|11330|8680|3310|1396.6667|3770|3880|7260|3353.3333|3363.3333|3810|6796.6667|16150|6320|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|21373.1|13356.3333|12609.7333|28103.0333|68883.0333|56762.7667|92766.2|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|815005.5333|550101.9|1323158.9667|921065.8333|954579.7667|858173.4667|583523.8667|1864177|1089760.1|692074.0333|707858|1269188.4667|1010259.9667|770854.3667|1089184.5333|||||
2022-02-19 13:07:19|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|1768776.4333|1932638.2|1389032.7333|1327683.2333|1012347.4667|2083152.0667||||
2022-02-19 13:07:23|usa_0557|IRM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||83176.5667|46993.1|21943|6366.4333|17379.8667|29403.1|13959.7667|38752.9667|174706.2667|43979.8|68676.1|64919.4667|120586.1333|94680|61730|150569.9667|223480|173200|144900|175965|191095|275935|342150|207745|228090|238603.3333|255320|300500|463393.3333|283836.6667|481576.6667|269870|313223.3333|211113.3333|391596.6667|1097180|838413.3333|602693.3333|407636.6667|535270|391960|572893.3333|272790|342800|456496.6667|638878.3333|501256.6667|490004.0667|1313269.9667|738948.9667|785217.3333|1340267.7333|2328314.2667|1123015.5333|1090513.3333|992253.8667|1331211.2333|1507971.3|3907970.0333|1437532.5333|2908804.7667|1568528.6333|1679249.6667|1699865.3667|1898183.3667|2300234|1171026.6333|1707665.8667|1186080.9667|2403035.4667|1631242.4667|1424267.9667|1406739.7|2158324.6667|1864348.4333|2465326.9667|1679354.3|2008993.1|1721454.0667|1293366.9667|1171150.9333|2134870.1|1762562.1667|1594218.5333|1434047.7667|1208125.0333|1289780.7333|2080293.7333|2173845.2|1728383.9667|1389984.9667|2030209.5333|2432570.0333|2964471.9333|2318099.8333|2220031|4493519.5667|4191385.5667|2455140.9|3255649.6667|2692726.8|2367868.0667|1507366.3333|1827386.1667||||
2022-02-19 13:07:27|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|1200400.6|1755955|1472479|972871.1333|1135934.5667||||
2022-02-19 13:07:32|usa_0560|WBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:07:33|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|820833.8667|953315.4667|896188.3333|980787.6667|1293516.3667||||
2022-02-19 13:07:38|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|1459247.9|1693080.0667|1511124.8333|1406100.2333|1225743.1667||||
2022-02-19 13:07:40|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|372530.7667|396672.2667|246936.2667|204367.3667|293240.5333|||||
2022-02-19 13:07:43|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|644216.4333|921540.9|582250.9333|377074.6333|522569.6||||
2022-02-19 13:07:47|usa_0565|FDS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||21620|9786.6667|11453.3333|7906.6667|8810|6803.3333|16936.6667|10730|29089.2667|47109|140856.1333|46306.6667|44813.3333|67880|73816.6667|127226.6667|34190|49150|57486.6667|77630|168946.6667|135070|102563.3333|197346.6667|293880|243626.6667|247346.6667|303503.3333|284790|285497.2|361686.6667|277583.3333|205543.3333|211733.3333|357573.3333|456370|216933.3333|188860|222143.3333|290823.3333|200750|188223.3333|286902.1|237586.8|481773.3333|390202.4|575016.2333|424015.3|424135.8|898948.6333|612082.9667|786020.6333|338644.9|368311.9667|275313.8667|382648.5667|273808.0667|212719.1333|221569.3667|222954.9333|434096.7333|252709.3333|387949.2667|389963.2333|251473.4667|301667.8667|361048.6333|334030.7667|249961.2333|245528.8|374804.0333|239734.4333|253391.4333|214894.2333|242695.7333|233309.7667|247469.0667|316123.6333|315768.7|237311.9|248044.5333|345782.5|190820.6667|230441.9|232894.7333|338388.6333|296043.5667|287457.7333|229655.6|255467.0667|226759.3667|382625.6|300879.5333|304822.3333|336894.8667|260977.8333|165674.8667|203178.2|217660.7667|239137.5667|143462.6|201097.9333|256009.5667||||
2022-02-19 13:07:50|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|2041619.5|2071225.5667|1730974.4333|1717521.5|1445734.8|||||
2022-02-19 13:07:55|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|744736.4333|1002216.2667|1059707.2|773347.3333|713468.2||||
2022-02-19 13:07:59|usa_0569|ALB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||239723.3333|152383.3333|177043.3333|76600|155320|93006.6667|242620|193856.6667|199216.6667|75993.3333|93210|59880|66326.6667|82966.6667|121273.3333|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|1470764.6|1385682.7333|1509017.3667|1363281.2333|1422397.2333|1415737.1333|1263006.9333|2297392.1333|1260772.2667|1148471.7667|1207439.4667|1597594|876170.6|1233190.7667|1096640||||
2022-02-19 13:08:03|usa_0570|GPN|average_volume_30|1.4989059081||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|3046801.6|1782811.0667|1802577.4667|1939998.6667|1226772.1333|1285802.1667|2860938.2|3057123.2|||||
2022-02-19 13:08:07|usa_0571|MAN|average_volume_30|0.0133024869867|||||||||||||||||||||||||||||||||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|553648.1333|483947.2333|408495.7333|417959.1|399795.8667|||||
2022-02-19 13:08:12|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|2566138.1667|2651773.1667|1732579.6|1555570.1333|1655580.2|1842665.1333|1619070.9667|2259255.8|1965342.2667|1722329.2|2214975.3333|1534471.6333|1737838.7333|1814700.3667|2489924.6|1392229.0667|1194397.5333|1671610.2|1096292.2333|843242.7667|1170499.1333|1147756.1667|1293665.5|1032782.6333|1412214.7667|1913435.3|1520004.0667|1203424.3|989838.5333|3468439.6|839109|1034501.6333|978730.4667||||
2022-02-19 13:08:15|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|783094.2667|1067523.5|999948.1667|1000106.2|868337.1||||
2022-02-19 13:08:20|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|1780857.5667|1972502.9333|1910205.0333|1365305.0333|2719143.2333||||
2022-02-19 13:08:23|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|861461.4333|1594135.5667|1223172.3667|1322087.0333|1176089.2||||
2022-02-19 13:08:28|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|4011617.9333|3820402.5667|2639835|2805238.7333|2879209.6333||||
2022-02-19 13:08:32|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|820718.4333|846730.0667|508958.9|466162.0333|1304941.0667|||||
2022-02-19 13:08:35|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|717294.9667|752700.0667|834289.8|743379.2333|680385||||
2022-02-19 13:08:40|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|530298.8333|554474.1333|497884|429790.7667|543616.6333||||
2022-02-19 13:08:43|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|730570.0667|526086.1|602850.5333|1054322.9|944960.3||||
2022-02-19 13:08:47|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|401263.3|474051.7667|349689.3667|593302.9|495052.7667||||
2022-02-19 13:08:51|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|957404.2|1273117.4667|1120078.0333|641935.5667|664810.2333||||
2022-02-19 13:08:55|usa_0586|CSGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32113.3333|21676.6667|24256.6667|33163.3333|81840|78596.6667|88310|112373.3333|52693.3333|67313.3333|43593.3333|75446.6667|41256.6667|37430|41086.6667|88896.6667|50916.6667|47943.3333|30444.3|35725.8667|81473.0333|39099.6|99250.0667|92635.4667|98484.0333|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|252678.5667|188400.5667|204473.5333|177052.2667|174975.5333|142969.1333|195282.0333|153483.1|137763.4667|334428.2|185511.1|184218.3333|159368.1667|237326.0333|238459.6333|186656.7|152281.3333|233776.1333|216480.5333|251923.4|262315.5|322228.9333|367292.3667|320966.3667|192562.1667|172843.3|4463839.6667|2445625.4333|1461619.9|1868424.7667||||
2022-02-19 13:08:59|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|852465.5|964843.2333|861152.3|716083.3|1055414.9667||||
2022-02-19 13:09:01|usa_0588|TSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:09:02|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|4393650.6333|3177644.3333|1898536.9|1273367.3333|1873977.0333||||
2022-02-19 13:09:05|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|316336.7333|581715.9333|353570.5|367537.9|339517.8667|||||
2022-02-19 13:09:10|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|984823.9|1083303.7333|697857.4|653136.3|2481648.4333|||||
2022-02-19 13:09:15|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|460746.5|597388.3667|437313.2|494221.8|545142.9667|632525.4667||||
2022-02-19 13:09:22|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|1117107.0333|1504006.2|2496928.2|1069795.3333|1099906.7667||||
2022-02-19 13:09:27|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|1138659.8667|1499019.2333|961220.3333|894325.9|809770.1333|1125690.5667||||
2022-02-19 13:09:29|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|7638217.5333|10886547.7333|12719927.9333|11977020.1|14499396.9333|8374092.6333|6895344.7667|9272313.4|9791399.8333|7759968.8667|6937844.5333|8923612.9|10220785.1333|7535250.8|6369647.0333|11003804.2667||||
2022-02-19 13:09:33|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|789293.2333|849074.5333|657201.3|586939.4333|599521.6|||||
2022-02-19 13:09:38|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|406608.1333|244790.4|208942.5|247224.7333|216130.9||||
2022-02-19 13:09:40|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|441777.4333|622257.9|539163.2333|507352.4667|485502.5||||
2022-02-19 13:09:46|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|1052361.8667|1328909.3667|1052390.0667|922555.4667|907551.1||||
2022-02-19 13:09:50|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|344690.1|397883.9667|314353.5|337114.7|322860.0333||||
2022-02-19 13:09:54|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|1342160.5667|1162207.4333|1216755.5333|1174662.2|1000981.7667||||
2022-02-19 13:09:58|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|2170391.4|2699192.2|2058484.8|1191133.1|1079771.8||||
2022-02-19 13:10:03|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|1765342.7667|2051259.1|2056445.4333|2161453.5333|3524818.6667||||
2022-02-19 13:10:07|usa_0606|JEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:10:08|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|269066.3333|338126.4667|298488.8333|309576.8|227635.5333||||
2022-02-19 13:10:13|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|896540.0667|1122353.1667|596064.3667|553035.5667|844032.5||||
2022-02-19 13:10:16|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|635659.9|756904.8|542282.8333|375338.4|390845.8333||||
2022-02-19 13:10:22|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|666059.3333|819238.1667|627058.9667|769966.3|557970.5||||
2022-02-19 13:10:24|usa_0614|QGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||124443.3333|103626.6667|34193.3333|238130|149566.6667|123070|22760|162336.6667|27496.6667|31900|12006.6667|15030|13663.3333|26626.6667|36043.3333|153036.6667|55866.6667|254603.3333|159203.3333|311306.6667|187906.6667|206890|138060|337316.6667|399213.3333|356856.3|202932.5333|215838.6333|230997.8333|362074.9|245142.9333|275268.1|143763.5333|332106.8333|126668.2|343146.6667|158037.9667|150175.1|252069.6333|321268.1667|266043.8667|212169.9667|314447.6667|301670.2|1284367.3|841825.6333|496521.9|1033085.4|737448.9333|725677.8333|748862.3667|1218536.6333|847994.1667|1387733.6667|1261408.2333|773196.1667|1426109.2333|1234443.7|1095287.5333|1313624.4333|3043866.8|1636729.6333|1809696.7|1028055.6333|1031173.4667|582597.8333|669478.9667|988927.9333|835552.1667|609128|678779.9|1318339.0333|766965.8667|694354.4667|609958.2667|1109899.4|818756.3333|887200.7333|648303.2333|864033.0667|1255443.0667|989675.9|673496.5333|804626.9333|842706.5667|1081056.3667|816030.7667|779912.0667|1042458.6667|818227.5333|960075.1|1286131.3333|1164095.7|884310.7667|2903318.9333|3305739.9|975981.2667|1063436.3|868563.5333|813915.8333|649165.9333|648411.0667|656818||||
2022-02-19 13:10:28|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|248355|220560|177195|294420|541230|441315|601035|701460|478335|481170|549960|536250|790920|884240|602690|345370|699250|430450|484030|541460|626610|978210|550405|1114355|706035|723660|331195|576945|531540.8667|591535.5333|550810|532104.3667|730911.6667|573814.4333|665658.6667|1169134.1|1542427.5333|1026642.2|650071.4667|985974.9|855655.5|1035829.5333|907816.8|1040497.3|892671.9333|975173.9333|1356017.5667|1772722.2667|1124510.1333|887945.8667|702606.3|997462|870557.1333|1096147.3333|683565.6333|701255.6667|834810.4|756877|1022732.0333|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|961873.5333|1057810.1|968879|780746.4|1331326.1||||
2022-02-19 13:10:33|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|1370136.9333|1019094.9|1067882.8333|1135880.4333|1942869.4333|1174429.8667|1417121.0667|10291220.6667|4290323.8|3284299.9333|1424168.0667|1514819.1333|
2022-02-19 13:10:36|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|1347607.2333|968467.4667|827180.8|628754.4667|762860.3667|||||
2022-02-19 13:10:40|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|948169.8667|938554.9667|738289.6|615410.9|728978.7|||||
2022-02-19 13:10:44|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|4815119.9333|1942989.8333|5136878.0333|5221280.8|5084806.7667|11459045.3|8510638.1333|12124493.8667|17736358.8333|4816000.7|678354.3333|703383.5|918731.4333|626938.9667|417148.8333||||
2022-02-19 13:10:48|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|811235.8667|1153380.7333|756216.1667|676172.2333|1107465.5667||||
2022-02-19 13:10:53|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|809446|501952.7|327309.8333|326534.4667|359437.7333|||||
2022-02-19 13:10:57|usa_0622|CAR|average_volume_30|0.25||||||||||||||||||||||||||||||||||||||||||||||||||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|2439899.0333|1863592.6|1410862.8333|1405421.6|1939453.4333||||||
2022-02-19 13:11:03|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|554399.0333|483697.7333|488567.8333|521021.8|728214.5333|||||
2022-02-19 13:11:08|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|544434.6667|628857.4|518290.2333|373129.5|575703.3||||
2022-02-19 13:11:12|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|614020.1333|910137.4|789757.0333|840350.6|745734.7||||
2022-02-19 13:11:14|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|1251842.2667|1383605.6667|1312138.9|1276829.2|3063300.0333||||
2022-02-19 13:11:16|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|658328.7667|719670.0333|634847.2333|505071.8333|672845.8667||||
2022-02-19 13:11:21|usa_0630|LM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:11:21|usa_0631|SCI|average_volume_30|0.0458887751621|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|931212.7667|1016451.8667|985997.7667|900344.4667|871023.4|||||
2022-02-19 13:11:28|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|21111.8667|24066.5667|22988.0333|17077.9333|21413.5||||
2022-02-19 13:11:32|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|778219.5667|792436.1333|672937.3|677170.6333|970527.7||||
2022-02-19 13:11:36|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|1972797|2386846.2|1552073.8|1506319.9667|1655966.3667|2308342.1||||
2022-02-19 13:11:40|usa_0635|OII|average_volume_30|0.00109349371241|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|1204074.8333|1328657.4333|978530.5333|763371.9667|922545.1|||||
2022-02-19 13:11:46|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|2084720.6667|1531858.9667|1248309.9|1318790.3|1259379.0667|||||
2022-02-19 13:11:51|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|853749.7333|977246.8333|1180386.3|621762.8|610733.7333||||
2022-02-19 13:11:56|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|4879296.7|4233427.3667|3807201.4333|2997409.7|3141651.5333|||||
2022-02-19 13:11:58|usa_0641|DPZ|average_volume_30|0.0162601626016||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|981803.7333|1007465.2667|1224176.9667|990340.3667|730223.1667|783480.9|792612.2|635845.3|646347.3333|486168.5333|||||
2022-02-19 13:12:02|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|1425929.8|2026403.8333|1453753.0333|1057580.2333|1443905.0333||||
2022-02-19 13:12:08|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|1011661.6|1072238.4333|829603.7667|752804.3|1309542.5||||
2022-02-19 13:12:13|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|8175788.0333|5025091.3|3170502.1667|3894430.9667|5106686.3333||||
2022-02-19 13:12:15|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|2390147.5|2356262.7|1873079.5333|1607012.1667|3248488.9667||||
2022-02-19 13:12:18|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|1953232.9333|1852873.4|1279088.0333|893847.4|1272311.7333||||
2022-02-19 13:12:21|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|481648.9333|494947.7|557422.5|398702.2333|369276.2333|493537.1667||||
2022-02-19 13:12:27|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|1799651.0333|1199158.5667|829728.5333|947843.0333|867468.7||||
2022-02-19 13:12:33|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|1361701.7|3345975.0333|1596644.7333|1801474.0333|2628309.5||||
2022-02-19 13:12:36|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|397572.0333|407318.9667|301250.5|309031.7333|451330.8667||||
2022-02-19 13:12:41|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|1667504.2333|1556058.3667|1314511.5|1626682.1|1144035.2667|||||
2022-02-19 13:12:46|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|388129.2333|467465.3|388443.4667|424076.4667|322497.7667|||||
2022-02-19 13:12:49|usa_0657|LPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:49|usa_0658|NCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1312226.6667|474993.3333|811316.6667|433440|419576.6667|346173.3333|280896.6667|375850|341403.3333|284976.6667|397546.6667|407000|432260|505113.3333|373620|376003.3333|556236.6667|568510|360023.3333|520336.6667|357410|380846.6667|513870|735526.6667|641640|732530|687406.6667|464853.3333|539346.6667|547193.3333|501470|498566.6667|907813.3333|2195466.6667|1101753.3333|1398516.6667|1835186.6667|882596.6667|1208820|1012763.3333|791510|1039996.0333|969600.2667|1650204.5667|1695728.5667|1516779.1667|1387290|1489740.3333|2064237.1|2617712.5|2012814.5667|1835255.4|2768845.6667|2207919.6333|2605975.5667|1386687.6667|1274985.8333|1357846.1333|1292848.6333|1782020.9|1148884.5|1158548.8667|1255090.2333|1621090.1333|1770209.2667|1435174.5667|1233702.5|1026898.3667|2225384.6667|2538365.9333|1945165.9333|1325724.7|1932840.6|1307016.8667|2441897.7|1991840|3813937.4667|1950033.4667|1145922.7|695261.1333|702572.1333|1866076.1333|1173584.3333|885420.2333|1150110.5667|950454.0667|1061635.5333|895300.8|911187.3333|704350.6333|973449.6667|1123005.8667|747030.2333|1808925.1|1338216.0333|990557.5667|1364830.9667|1083567.9|1049049.5667|896191.8667|1333700.8||||
2022-02-19 13:12:53|usa_0659|MSG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:53|usa_0661|AVY|average_volume_30|0.180816256242|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|610620.3667|578476.5|591072.8|495163.2667|415894.6|||||
2022-02-19 13:13:00|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|6766610.0333|7314749.4333|5805892.4667|5139057.0667|6286841.8||||
2022-02-19 13:13:04|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|961241.4333|875832.6333|619645.0333|626473.4|826311.2667|||||
2022-02-19 13:13:09|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|180918|319182.5|191949.8|222507.3|151594.8333|191637.7667||||
2022-02-19 13:13:14|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|1163117.1667|840651.7333|618812.5667|632520.7333|642829.3667||||
2022-02-19 13:13:19|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|10705063.4667|4286199.6|3406455.1667|4640917|3235672.4333||||
2022-02-19 13:13:21|usa_0667|EV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|usa_0668|SNH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|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|213819.3667|222950.9333|282233.7|215626.8667|402990.4667||||
2022-02-19 13:13:27|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|410469.9|492356.2|541478.5|486650.9333|517407.7333||||
2022-02-19 13:13:32|usa_0671|GWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:33|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|505122.1333|797339.3333|613283.6|512866.1333|510890.3||||
2022-02-19 13:13:36|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|931796.7|970268.4333|945473.5333|797432.9667|1003936.6333||||
2022-02-19 13:13:41|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|269896.2667|264723.5|200298.1|244027.2333|248299.4333||||
2022-02-19 13:13:45|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|27634742.5|26853942.5|15765717.2667|13364438.9667|27445785.4667||||
2022-02-19 13:13:48|usa_0677|STLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||131353.3333|89376.6667|101170|250203.3333|353346.6667|216410|324630|124780|130380|115933.3333|83520|106173.3333|173096.6667|219053.3333|310676.6667|132800|121496.6667|114623.3333|102880|168446.6667|269786.6667|320386.6667|401380|708810|470199.9667|296017.4333|248725.0333|282425.1333|560033.5667|546061.4667|674136.5333|1176669.1667|1123624.0333|1953209.4667|1428690.8333|921735.8333|742717.5667|1096263.4333|1734209.2667|1335707.3|1830499|1966055.8333|2067937|1416392|2072775.1667|2408776.7|4816912.4667|6825263.4|7802296.3667|8954168.4|10272729.3333|7620132.4|6212329.9|4724420.7333|6020392.7333|3515914.6333|3620704.0333|4108907.2667|3523378.9|3918118.6333|2937342.3333|3182000.8667|3477965.6333|3065870.0333|2087147.4333|3037638.5|2288105|2075041.6333|1790152.8667|2480022.5667|2699022.8333|3341829.4333|3050444.1333|3795343.4333|2333337.5|3270770.3667|2713463.4667|3354072.8|3588420.8|2921681.2333|3477677.5333|2952965.3667|3606288.0667|2845443.9667|2375169.3333|2952564.7|2196198.0667|1992705.9667|3124725.5|2063145.3667|3470645.5333|2214313.2333|1905860.6|3399722.5|2166129.4667|1714253.2|1717796.2667|2525490.6333|2328767.8333|2091324.6667|1742596.9667|||||
2022-02-19 13:13:52|usa_0678|THC|average_volume_30|0.836791147994|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|1484213.7333|935402|1207006.1|1000955.8667|943505.1667|||||
2022-02-19 13:13:58|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|2287878.0667|1831895.4|3763671.6667|1339024.5333|1353218.2||||
2022-02-19 13:14:00|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|211971.5333|215318.8333|237022.6667|208833.1333|214034.1667||||
2022-02-19 13:14:05|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|997942.2333|1256511.9333|1087560.3667|893770.0667|855232.9|||||
2022-02-19 13:14:10|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|793183.6667|788563.6|582959.7333|709534.9333|608833.5333||||
2022-02-19 13:14:12|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|1597537.1333|1036477.7667|800625.2333|772114.5333|1033234.3||||
2022-02-19 13:14:16|usa_0688|HPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:16|usa_0690|JBL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||91736.6667|68710|32133.3333|30776.6667|31336.6667|9730|19633.3333|13440|33046.6667|168350|268573.3333|324900|225483.3333|57713.3333|210830|401303.3333|476620|594860|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|1483356.6|1886579.1333|1442109.7333|1741520.9667|1147283.5333|2084370.8333|2145678.6|1450765.9667|1029899.2333|1583005.2667|1199342.8333|1021093.4667|916965.9333|1150910.4333|1343587.3333|1252547.3|793411.8667|901479.9|878086.0667|758066.7667|628159.8333|724250.2|1350057.4333||||
2022-02-19 13:14:22|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|394123.0333|456811.2|262709.5667|223182.4667|279317.2333||||
2022-02-19 13:14:27|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|1072638.1333|1547926.3333|844011.6|960207.4667|1483004.2333||||
2022-02-19 13:14:29|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|1021686.6667|905153.4333|827114.1333|743042.6333|937948.4333||||
2022-02-19 13:14:32|usa_0694|DNKN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:32|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|2590001.6333|2676813.7333|1960496|2429075.2333|2081617.8||||
2022-02-19 13:14:37|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|771271.9333|1385912.4333|748721.6|592251.2667|686483.2|||||
2022-02-19 13:14:41|usa_0697|LAMR|average_volume_30|0.0311320754717||||||||||||||||||||||||||||||||||||||||||||||||||||||150616.6667|177023.3333|55323.3333|57153.3333|88073.3333|104163.3333|111880|131460|275963.3333|245973.3333|210543.3333|246463.3333|197276.6667|327926.6667|654456.6667|503650|464690|319466.6667|615293.3333|436376.6667|407410|830043.3333|562146.6667|553496.6667|967483.3333|729783.3333|624725.5333|724307.2|658094.0667|1087016.6333|654184.6|638562.7667|566408.0333|495679.1|781820.7333|599560.2667|544440.9667|899007.4333|912913.1333|676577.5333|660231.9|727969.9|1401517.2|1054577.2333|784696.8333|1832278.6667|2634670.9|1586714.1667|1646708.8667|2496858.8|2365942.6|1910693.4667|1212126.1667|1207084.7667|960339.0333|650721.3333|796271.2|499699.7333|523169.6|661593.8667|642444.1333|1133720.1|649710.7|487436.8333|786506.7|1252121.0333|899644.8|753751.5333|940968.7333|1103169.1667|1287341.3|1676558.2667|1168705.3333|1010312.6667|864852.9|588345.3667|508661.6667|554073.7333|695050.2667|485407.7667|550399.5333|729252.6|668284.2333|635778.8667|495829.9667|476734.5333|771938.8333|526371.7333|479851.2333|454560.4333|413303.9333|332619.5333|300699.4|321901.4667|1255359.8667|1431792.8333|750343.1333|538362.8|620232.3333|407441.6|441136.1|430442.4|392761.8|
2022-02-19 13:14:46|usa_0698|WTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|usa_0699|XLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|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|422359.5333|494261.7|325578.5667|378958.3667|722021.8667||||
2022-02-19 13:14:52|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|954890.5667|516566.4|808097.6333|839499.5667|691243.4333|644271.8|721587.8|1730581.3667|1733648.1333|1150021.5333|829086.4667|1178589.3667|848535.6667|650619.0667|741814.3333||||
2022-02-19 13:14:55|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|456499|599563.7667|639232.8|358418.6667|275586.8333||||
2022-02-19 13:15:00|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|336224.2|453908.1667|407169.9667|355946.5333|282731.7||||
2022-02-19 13:15:05|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|4754178.7333|6401142.2333|2996756.9333|3537893.1|3963505.6|||||
2022-02-19 13:15:10|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|1737272.1333|2644383.5333|2110616.7333|743124.3|825655.6333||||
2022-02-19 13:15:15|usa_0707|BMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:15|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|5798295.5333|3735143.3333|3386093.8667|2938368.3667|4284583.4667|3250328.2333|3455257|5946019.0667||||
2022-02-19 13:15:17|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|340593.0667|349743.2333|510167.1|387769.6|536016.9333|||||
2022-02-19 13:15:21|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|894197.1667|466880.6333|580797.6|796749.0667|552245.8333|485003|647929.1667|1233780.1|1089619.1|1216793.2|1237782.4333|959240.9667|588176.8|364745.5333|515743.2333||||
2022-02-19 13:15:24|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|628445.9|727978.8|744846.7333|587224.9333|641967.2667||||
2022-02-19 13:15:28|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|602426.5333|744942.9667|504321.2667|713417.4|917084.6||||
2022-02-19 13:15:33|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|1357031.0667|2451379.1333|2474287.8|2755129.6333|1863623.6333||||
2022-02-19 13:15:36|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|2455975.7|2549697.4|1686365.0667|1710402.9333|1521864.8||||
2022-02-19 13:15:40|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|269185.9667|296002.7667|226492.7333|198110.7667|236357.4667||||
2022-02-19 13:15:43|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|1010831.7|1079368.3333|941366.7333|750524.8|709374.1333|||||
2022-02-19 13:15:47|usa_0721|CFX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1175950.7667|313080.7|332904.8333|298246.2667|234120|149075.6667|133395.6667|165920.1333|154236.7667|109468.7|119881.1333|139875.9333|156568.9667|649342.4|549720.4|971964.6667|1045656.6667|612119.5667|579866.8667|679025.8667|659522.8|286144.1|316165.6333|909270.8333|391475.5667|683328.1667|1073073.3667|651156.7|675525.2333|1163613.4333|1366643.9667|1116152.1667|1043026.3667|645656.6|825416|488507.1333|827599.7|595020.5667|933031.8|750003.7|840404.5667|606086.9|1711257.2333|2508577.4667|1853934.4333|1245814.6|1384032.2333|2279504.6333|1297266.2|875810.2333|881185.4333|1919788.7333|1372500.5333|1237058.5333|1242352.3333||||
2022-02-19 13:15:50|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|693895.4667|934558.0333|862331.1|1236923.6667|944754.2|||||
2022-02-19 13:15:55|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|398937|639958|387233|358526.0333|401288.6667||||
2022-02-19 13:15:59|usa_0724|FLIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:59|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|1663252.0333|1933702.9667|1434206.7333|1632795.6667|1549993.7|1991243.5667||||
2022-02-19 13:16:04|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|522748.8667|378955.9|321884.3333|424429.7|366711.4333|||||
2022-02-19 13:16:09|usa_0728|TCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:10|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|1000064.8333|1462972.5333|854148.8667|965653.7667|1044933.0333||||
2022-02-19 13:16:12|usa_0730|FSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:12|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|7124221.7333|6420761.1|4335518.6667|4971125.4|3522705.0333|15937871.2333|21331310.4667|15809915.5|3463314.0667|2122024.3667|3319565.9667||||
2022-02-19 13:16:16|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|383027.1333|194313.7667|196451.3667|132436.9333|128869.5333||||
2022-02-19 13:16:21|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|2909264.4667|2465087.6667|1759545.3667|1702732.2|1734139.7||||
2022-02-19 13:16:24|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|555529.5667|971214.6|500938.6|556973.3|628240.5667||||
2022-02-19 13:16:29|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|32241.5333|29173.2|49569.2|44455.0333|70765.4|
2022-02-19 13:16:34|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|656423.0333|619306.2|496843.2667|385702.6667|480605.6||||
2022-02-19 13:16:37|usa_0738|KATE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:37|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|1465050.9333|1843071.6|1297720.4667|1036025.8333|897580.0667||||
2022-02-19 13:16:40|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|553211.5|714509.1667|517547.6667|486331.2333|542110.9||||
2022-02-19 13:16:44|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|956891.2667|1270813.5333|997328.9667|855231.8333|947037.9667||||
2022-02-19 13:16:49|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|1055089.8|1189527.7|1137141.6333|938342.7|764064.4333|994526.2667||||
2022-02-19 13:16:54|usa_0744|GNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|usa_0745|WRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|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|322362.6667|398743.5|526891.5333|405024.4|269083.2667|||||
2022-02-19 13:16:59|usa_0747|SCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||37643.3333|29096.6667|71933.3333|19916.6667|38510|23996.6667|43866.6667|24610|42836.6667|25830|18376.6667|19916.6667|21296.6667|44083.3333|25840|43423.3333|24273.3333|34640|18160|24933.3333|26333.3333|28016.6667|30680|24510|36110|108086.6667|35303.3333|19693.3333|20326.6667|27300|46270|55740|156263.3333|173966.6667|215476.6667|265746.6667|290933.3333|523106.6667|1122523.3333|646006.6667|813840|1368830|2190376.6667|1181550|1708343.3333|2573852.5333|2035231.4333|2132776.7|1921354.0667|2225216.3667|1809278.4|5550752.2667|5698674.5333|5767418.8667|4348692.1333|4077114.4667|2402428.2667|2290070.7|3211118.6667|1876829.1333|1662010.2|2234050.1333|3574581.6|2474689.2333|2260248.1333|2244025.7333|1784613.5333|1914185.7|1787066.1333|1849633.0333|1937372.3333|1551939.2|2261775.4333|1989107.7|1446582.1333|1967320.9333|1905440.0667|1593900.1333|1137554.7|2186748.1333|1709085.0667|1390572.6333|1715539.6|857935.1667|1029413.9|1130233.2333|622835.3333|884661.0333|1036313.1333|1143564.6667|930366.1333|836482.2333|1037913.5333|1162878.4333|664265.5333|821350.6667|677639.6667|1178678.2667|829934.3|764944.2|849832.5667|1392377.7667|1747804.3333|897992.5|954848.7333||||
2022-02-19 13:17:03|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|12413.8333|48992.8333|18629.6333|16823.0333|17057.9333|
2022-02-19 13:17:07|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|2358342.2667|2869152.0667|1816160.5333|1905847.6667|2039444.9667||||
2022-02-19 13:17:09|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|699470.9667|666444.9667|754535|495495.0333|587848.2||||
2022-02-19 13:17:14|usa_0751|WDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:14|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|892533.1667|918251.8667|605666.7667|1308568.0333|529194.8333|662839.4667||||
2022-02-19 13:17:19|usa_0753|ALR|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|199146.5|190274.1333|157783.3|106737|105165.2333||||
2022-02-19 13:17:22|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|188735.2333|302478.4333|199381.8333|202687.3667|355930.1667|||||
2022-02-19 13:17:27|usa_0758|GXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:27|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|1026851.5|2845966.8667|1276306.2333|778753.4|1149243.0667||||
2022-02-19 13:17:32|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|472740.0333|504534.7|475970.9|410726.9333|483034.0667||||
2022-02-19 13:17:36|usa_0762|GPOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44865.3333|107746.8667|88232.8||||
2022-02-19 13:17:38|usa_0764|QEP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:39|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|417990.3667|541456.5333|456826.1|312801|459182.0667||
2022-02-19 13:17:44|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|1358730.2667|1967744.8333|2222107.2667|1036579.2333|1007207.9333||||
2022-02-19 13:17:46|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|1026075.5333|1163542.2|900118.1667|2781217.0667|1270015.2|||||
2022-02-19 13:17:51|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|3306689.9|7005037.6|4133241.7667|4221929.8667|4370363.2|||||
2022-02-19 13:17:54|usa_0770|FLO|average_volume_30|0.0540540540541||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|862934.6667|1133418.0667|951688.1333|1189018.6667|1567541.0667|||||
2022-02-19 13:17:58|usa_0772|CREE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:58|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|1103351.3667|864211.6333|1200650.4|862424.1333|1088104.1667||||
2022-02-19 13:18:03|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|3325871.9|7123353.1|3090470.3|2614335.6333|2279024.6||||
2022-02-19 13:18:09|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|957363.8|1059545.1|590617.7667|650009.5333|510124.4||||
2022-02-19 13:18:11|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|4066442.9667|6977912.9667|5430139.3667|5034087.6667|5548892.5333||||
2022-02-19 13:18:13|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|1326730.7|2370419.2333|1355473.8|1384688.7333|1405091.4|||||
2022-02-19 13:18:18|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|3521031.2333|4144006.9333|7706177.0333|2718473.2333|5419364.9||||
2022-02-19 13:18:21|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|4939593.8667|8736201.4667|3807388.4667|3015678.3333|3144011.6|||||
2022-02-19 13:18:24|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|1523675.0333|2079345.2333|1631873.9333|1954965.5333|1355402.8||||
2022-02-19 13:18:30|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|1766746.3|3082623.1|1369573.9|629917.1667|1782634.9667|
2022-02-19 13:18:35|usa_0786|SPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:36|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|277634.7333|310631.1667|941938.5667|355621.1333|364670.8667||||
2022-02-19 13:18:39|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|960251.9333|1053922.7333|933601.9333|959821.2667|835096.9|||||
2022-02-19 13:18:45|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|446002.7667|419920.1667|581136.1667|384783.8333|485470.6|512984.0667|||
2022-02-19 13:18:50|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|677330.5667|978137.1333|535607.3|485317.9667|478189.7667|
2022-02-19 13:18:55|usa_0791|SDRL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:55|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|2370305.9|2591633.4667|2157894.5333|1874688.9667|2501743.0333||||
2022-02-19 13:18:59|usa_0793|FEYE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:59|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|8971262.5|4466848.5667|3695453.7667|1884369.7333|2066957.6667|1823805.3667|2534797|1704241.2|3648189.9333|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|4017877.1667|3033132.6|6813511.1|2720411.5333|5758094.5667|||
2022-02-19 13:19:03|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|1544666.6667|987969.9333|831684.3333|400793.8|711398.7333|
2022-02-19 13:19:08|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|402153.8333|577105.5333|403945.0333|496154.1|309172.6333|||||
2022-02-19 13:19:12|usa_0798|ARRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|usa_0799|RPAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|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|29429.0333|19624.9333|36527.7|19867.5333|18154.8667||||
2022-02-19 13:19:18|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|528349|632525.8333|631214.8667|452353.6333|390070.2333|||||
2022-02-19 13:19:23|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|159191.3667|205243.9|314317.1667|549340.1|182368.3||||
2022-02-19 13:19:28|usa_0803|DATA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:29|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|873534.5|1288009.4|737090.1667|684374.9667|984686.3||||
2022-02-19 13:19:33|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|285344.2333|438418.3667|270163.4333|245136.4667|249457.9333|||||
2022-02-19 13:19:38|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|539792.7333|647741.6667|662415.6|398766.6|371733.7333||||
2022-02-19 13:19:40|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|851322.6333|1181765.6667|907423.9|992966.6|914985.3667||||
2022-02-19 13:19:43|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|13967640.8|23016878.6667|24993873.6333|20305731.9667|14545969.3333||||
2022-02-19 13:19:48|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|8341104.6667|5055495.9667|3407172.0667|2629781.7333|2959090.3333||||
2022-02-19 13:19:52|usa_0814|S|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1249452.3333|2303870.6|3637610.1||||
2022-02-19 13:19:53|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|698865.4667|1570510.9|1083087.5|741489.7667|773621.2333||||
2022-02-19 13:19:55|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|415678.2667|373927.5333|462553.8|388438.2667|404292.3667|431495.8333|457046.3|855617.7667|493913.5|344763.5667|466855.8333|493676.8|451764.6667|376337.2333|381043.7|||||
2022-02-19 13:20:02|usa_0817|NUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||86483.3333|44993.3333|48076.6667|39916.6667|31240|63313.3333|74533.3333|22290|47843.3333|59810|60310|27640|52530|34476.6667|54046.6667|29566.6667|37063.3333|60880|42290|56983.3333|63710|94720|122593.3333|171973.3333|166053.3333|179256.6667|254213.3333|189950|242950|317586.6667|302600|354530|306660|379906.6667|280023.3333|374320|486476.6667|265280|420586.6667|296926.6667|237236.6667|319090|293516.0667|395676.6667|303191.6|521406.7|323667.4667|320691.5333|407274.9|334640.5|341540.5667|258041.2333|581731.5333|581163.1|824892.9667|609548.9667|353123.2|886376.8|656497.0667|766664.1667|478884.1|648043.7333|1207656.9333|1467764.8667|1633560.4333|1135625.9|730273.8667|854433.9|984169.7|2635117.9667|872671.1333|1583776.2|958742.2333|941855.3333|665716.2667|747081.3|833450.5667|1349460.6|688809.5667|662892.9|769302.5|1519832.2333|551186.7333|573688.0667|372294.2667|645741.6333|412708.9667|348211.6|326106.4667|737210.4|497447.8|486821.8667|347226.4667|1376958.8333|668400.1333|426211.6|331055.5|673737.1333|661777.2|425918.7|452290.4||||
2022-02-19 13:20:06|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|941593.4333|1607735.1|596850.7667|1137316.9|913181.6333||||
2022-02-19 13:20:08|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|1715689.9333|1712739.6|1532104.5333|1343506.2|1775977.5||||
2022-02-19 13:20:12|usa_0822|TUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||405526.6667|304500|176716.6667|833293.3333|283873.3333|728160|254173.3333|204106.6667|224166.6667|259176.6667|171770|207000|182253.3333|107246.6667|211386.6667|255020|289546.6667|186276.6667|194590|269793.3333|157556.6667|232510|325856.6667|203850|267980|237626.6667|441416.6667|550760|516420|538330|401370|853050|286603.3333|357696.6667|434480|329663.3333|644570|428700|343036.6667|430193.3333|489146.6667|381173.3333|355840|382439|627022.7333|566356.6667|633030.0333|912618.7333|776741.3333|1106289.8333|840824.0333|1048233.9|697098.9667|782942.2667|812536.5333|572416.7667|1390540.1|497572.2333|389433.8333|663847.9667|610109.6|719266.4333|505600.7667|388894.4667|440634.1333|319105.8333|450593.5667|664187.1333|453275.5333|383200.7|340844.1333|503824.1667|355222.8|397856.1|594618.8667|594043.7333|359720.1|754943.6|500485.1667|838248.9|627947.2667|429512.7667|597037.0667|560173.2333|410072.3333|455073.7667|391870|825983.2|824474.4333|671885.4|550692.8|776786.2667|558000.2667|964024.0667|1595933.1333|3404279.7|3692237|2072932.7|1002774.3|1125119|963303.7333|574460.8333|815821.1667||||
2022-02-19 13:20:16|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|617830.1667|544312.2|346685.5333|190532.7667|601499.2333||||
2022-02-19 13:20:19|usa_0824|BWC|average_volume_30|0.347826086957|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17637.6|7745.1333|
2022-02-19 13:20:20|usa_0825|AVP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:20|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|6219791.3667|1228247.1333|1370336.1|2058247.7|1245294.3667|1455145.1333|1218429.8|793460.6333|765214.0333|659239.8667|642213.9|729809.2667|708081.4667|656514.7667|640057.6333|1129950.5333|1500506.7|877795.8667|970656.7667|1469717.6|1124604.9667|824969.4333|895202.4|1197503.6667|1206738.6|823252.3333|1011145.9|785652.5333|768443.3333|629274.5667|578098.4|8251566.4|3677119.0667|2179524.2667|2093311.9333|2806589.3667|1733564.6|1947883.7667|2108349.2333||||
2022-02-19 13:20:24|usa_0828|SWI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||970976.6333|877442.0667|456419.8333|1372140.7667|658077.3333|481682.6|932876.0333|592673.3333|569785.4|2253075.5667|634738.7667|372931.3333|529987.6|469927||||
2022-02-19 13:20:25|usa_0830|CLH|average_volume_30|0.176263654879|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|257271.6333|318557.3|287086.1|251412.5667|252576.8667|||||
2022-02-19 13:20:30|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|2194177.4|2959629.9333|2495623.6333|1894608.4667|1910142.8667||||
2022-02-19 13:20:33|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|912355.7667|598668.7|573939.8333|604834.2333|537485.2|442041.3333|583116.4667|1008951.9667|774489.1|812788.1333|1239705.1667|1141440.3|1150531.9667|792446.9333|1132678.1667||||
2022-02-19 13:20:34|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|4745151.4667|7627465.0333|4526685.8667|4036533.2|3951058.9333|||||
2022-02-19 13:20:40|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|423996.9333|635082.1|522555.3|563361.9|530916.2||||
2022-02-19 13:20:46|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|963389.4667|1370556.0667|901704.1333|1575883.6|1154151.8333||||
2022-02-19 13:20:49|usa_0837|RBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:49|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|1922065.3|1691088.8333|1487159.3667|2819274.8333|2022351||||
2022-02-19 13:20:52|usa_0840|MUSA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1446848.3|422726.7667|377056.4|488238.5333|254212.9667|294425.7|325250|377475.7|466223.3333|209864.6667|501769.1|307998.9667|256943.1333|372964.2333|542795.4|432151.2|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|254515.1333|339900.6667|266126.8|219033.5333|222557.1333|||||
2022-02-19 13:20:54|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|232424.1|766054.7667|651423.7|599426.5667|677197.4333|245545.6667|263324.1667|242535.3333|269881.0667||||
2022-02-19 13:20:59|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|781214.9|915216.7|1383985.4|1290915.8|1129575.4|||
2022-02-19 13:21:04|usa_0843|HDS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:04|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|574559.6333|729671.4|538647.0333|635048.6333|739177.3333|||||
2022-02-19 13:21:07|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|458739.5|538728.5333|880918.9667|633176.4667|516375.1|||||
2022-02-19 13:21:11|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|877927.7333|806977.0333|1174315.1667|720912.4|720260.6667|1968989.0333|931844.8|1807760.8667|1055035.0333|868859.6667|923970.8|820784.3|776153.2333|645661.2667|983548.4||||
2022-02-19 13:21:14|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|1961618.2|1465585.7667|1359051.1333|1533151.0333|1528132.3333||||
2022-02-19 13:21:18|usa_0849|MSM|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||82143.3333|32836.6667|28180|26383.3333|30993.3333|26683.3333|27910|60883.3333|48740|71650|40870|126540|126603.3333|103146.6667|162173.3333|234013.3333|161766.6667|248846.6667|167546.6667|101316.6667|55753.3333|46020|75400|67943.3333|62946.6667|132800|153216.6667|369210|126363.3333|142560|121413.3333|137826.6667|300187.1667|485423.3333|206683.3333|452156.6667|315510|358353.3333|437356.6667|278203.3333|331630|239810|430146.6667|404073.3333|607950|482432.1667|330575.5333|364920|661143.1333|603561.3|470484.8333|378945.6|582648.4667|777628.7667|551567.4667|344881.9|480191.7333|231784.3|270762.9|234677.9|294153.0667|262702.0333|244126.3|372771.2|271067.4|227341.5667|574060.3667|417555.9667|316826.5333|367245.0667|323255.7|234458.7|479020.6667|431851.0333|360570.3667|287484.5667|597718.4333|491445.7333|384359.8667|388250.9333|496671.7|864566.7667|449834.7667|509792.7333|879454.4667|500623.0333|603292.3|616967.4667|530352|787376.3333|427937.3|425914.1|449841.6667|372799.6667|383247.3|443733.1|482084.8|538624.8|507740.5667|402749.7667|494175.2667|425192.7333|330269.1|255134.4333|324391.5333|441574||||
2022-02-19 13:21:22|usa_0851|CXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:22|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|2671588.1|2359508.2667|2117956.3333|1603704.6333|1809481.4333||||
2022-02-19 13:21:25|usa_0853|CLGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:25|usa_0854|TGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||17393.3333|6153.3333|20633.3333|12816.6667|60126.6667|15640|28250|17153.3333|20423.3333|13663.3333|25883.3333|27616.6667|14790|11720|4793.3333|5790|8416.6667|90806.6667|47720|171966.6667|73316.6667|60843.3333|164380|81486.6667|67446.6667|73870|74566.6667|54753.3333|41060|55020|65023.3333|51460|55600|52026.6667|69523.3333|64330|61306.6667|62046.6667|149136.6667|225080|153853.3333|132221|212056.6667|217826.6667|179011.2667|268138.1667|459791.4667|254815.2667|211122.3|200737.2667|172654.4667|146379.8333|81802.7667|304969.0333|239848.7667|214594.5667|145496.2333|192259.6333|410229.5|444884.3667|388760.1|295927.6667|784444.2333|431525.6|311932.9|430403.3|544015.3333|733865.5333|379701.5|691011.0667|611470.1333|351923.3667|349923.2667|403354.3667|445125.3667|508285.3667|817466.4333|672264.4667|645395.9|596180.1667|609228.9667|660619.9|1219418.7667|597537.9|487409.1333|538722.7333|857222.3667|489258.7|835289.2|686869.8667|514121.0333|498586.8333|421492.9|1106407.4333|3577695.1333|2333330.1333|1322383.7|1469704.1|903982.5667|636759.3333|759653.5333|||||
2022-02-19 13:21:29|usa_0855|FII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:30|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|827525.8|488075.9667|546710.1667|463456.3|675730.5||||
2022-02-19 13:21:34|usa_0858|THG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||275153.3333|171900|97660|107366.6667|63700|99586.6667|122386.6667|111440|127623.3333|74713.3333|127720|244380|159573.3333|173296.6667|153153.3333|198180|119476.6667|125710|237553.3333|195820|143370|267700|320156.6667|165086.6667|293003.3333|309370|142893.3333|219626.6667|553983.3333|458863.3333|294030|397586.6667|260320|255553.3333|327196.6667|380180|332766.6667|239046.6667|234743.3333|185053.3333|421343.3333|281933.3333|373700|314840|214263.3333|228350|155278.2|255930|245816.6667|309094.1667|459190.1667|336949.7333|498367.6|441495.5667|904445.1|491034.1333|260351.8667|244667|260328.4667|371124.4|271104.5333|191636.3333|250110.2333|323442|314266.6|306226.0333|228201.6667|190502.1333|242415.4667|285268.1667|283718.9|284133.7667|259659.5667|140335.4|221195.1|172991.3|246929.7667|180298.6|185261.3333|175158.9667|301796.4|214450.4667|237575.6667|238093.2333|281583.5333|169946|195069.5667|232468.5667|238974.6333|226510.4|261560.0667|191239.5667|235822.2667|236258.3333|248694.8667|244667|285653.0333|261650.9|365054.3667|284558.2333|244427.6|168599.7|258667.0667|174851.8333|134180.0333|129825.5||||
2022-02-19 13:21:38|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|233678.9|258550.9|310391.3|284092.6667|576870.0333|||||
2022-02-19 13:21:41|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|225200.7|261021.8667|291478|348993.7667|260994.5667||||
2022-02-19 13:21:44|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|390512|777254.5333|390281.0667|435732.2667|375610.8667||||
2022-02-19 13:21:50|usa_0863|CBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|42716.6667|42593.3333|17423.3333|19146.6667|22706.6667|44393.3333|80336.6667|26596.6667|34686.6667|32090|23143.3333|48840|49506.6667|24436.6667|32573.3333|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|4313019.2333|2689433.2333|3534534.2667|3998879.4|3026826.8|2908319|2587389.6333|3148919.0667|18817414.1333|12154092.3||||78590.2667|139092.7333|
2022-02-19 13:21:54|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|4001543|5064323.5667|6587666.6|2172445.6333|2110930.3667||||
2022-02-19 13:21:58|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|2434145.7667|5798287.1|1835412.2|836797.7667|929087.9667||||
2022-02-19 13:22:03|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|269090.1333|789086.6|485211.6|649901.9667|556656.5667||||
2022-02-19 13:22:06|usa_0868|AOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:07|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|902707.7333|1979615.0333|1082964.2667|1242351.5|744673.0333|1326864.3667|804549.1|1007210.9667|1430326.4667|1255780.1333|1112775.2|1628127.4667|1339311.6333|899206.0333|998803.6|907047.8667|3091659.1333|2441953.3667|964913.2333|1176114.3333|1427452.1667|753597.7667|1059974.4|1257534.1333||||
2022-02-19 13:22:09|usa_0871|DNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:09|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|406885.2667|532241.4333|396782.9333|249717.9333|323215.0667||||
2022-02-19 13:22:13|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|377745.8667|271789.4333|283255.3667|243456.4333|244101.8|||||
2022-02-19 13:22:18|usa_0876|PPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:19|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|91258.6|182134.4667|139709.0333|85547.0667|75883||||
2022-02-19 13:22:24|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|275408.3667|457607.7667|499711.0667|425628.3667|401591.3667||||
2022-02-19 13:22:30|usa_0879|WEN|average_volume_30|0.147847565279|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|2328102.8|3832744.4|2576783.9667|2298514.8333|2017560.1333|||||
2022-02-19 13:22:35|usa_0880|AWAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10848|22194.0333|22005.1333|97112.8333|579901.6|219776.9667|168783|374053.8667|
2022-02-19 13:22:36|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|365449.2|256472.6333|573800.2667|259885.8|295871.8||||
2022-02-19 13:22:42|usa_0882|WPG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:42|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|351734.4|491820|326004.1|241252.7333|219420.8||||
2022-02-19 13:22:47|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|615982.3333|695751|779220.5333|566321.4667|476835.3||||
2022-02-19 13:22:52|usa_0886|HRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:52|usa_0887|BIO|average_volume_30|0|5276.6667|3650|1460|1946.6667|1166.6667|396.6667|753.3333|1276.6667|1186.6667|1506.6667|1710|23653.3333|4426.6667|3113.3333|11850|6316.6667|8486.6667|2990|3263.3333|15033.3333|7790|5040|2970|5093.3333|15233.3333|6883.3333|4470|5756.6667|8380|9753.3333|4583.3333|4863.3333|19753.3333|10050|8770|7283.3333|6320|5420|2930|6583.3333|8843.3333|7766.6667|7263.3333|16476.6667|6810|13736.6667|29003.3333|15300|18070|12093.3333|13646.6667|10936.6667|23676.6667|16956.6667|21500|17230|29190|25390|14330|16256.6667|15343.3333|17666.6667|10740|16780|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|136094.1|144510.1|193546.6|286161.8333|159624.3667|209528.3667|257061.2|258983.6667|364246.2333|181273.2|268152.8333|203369.8667|130482.2|137098.7|115637.2333||||
2022-02-19 13:22:57|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|5945353.2667|4709259.3|3892488.5667|2794843|3654428.5667||||
2022-02-19 13:23:01|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|983987.4667|852340.9333|488839.4667|642858.6667|754452.4667|925397.9||||
2022-02-19 13:23:06|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|1587200|1196046.6667|1148546.6667|1294460|1235540|3301220|3593960|3418880|2573513.3333|2280006.6667|2364535.7333|2633478.8|2992664.5333|3325903.2|2801609.8|2147855.0667|2590455|3208069.7333|1854247.5667|2280446.4667|3375968.6667|2922930.2|2235885.9333|2595454.8|3847820.8|3458186.3333|3386132.9|3489194.3|4221501.6667|3195887.5|3392515.7333|2901459.8667|4836507.6333|4364594.6333|4931548.9667|4473068.9333|6207315.7333|5064301.3333|3870552|4321751.5667|5726744.5333|6645130.8667|4240285.6333|2742884.1667|2725576|3077168.3|3625375.6333|3531153.9667|3411605.3667|3817589.7|3729157.9667|2820751.5667|3997367|2279580.2333|2146178.9|2056067.9667|3508070.1|1833589.0667|2693572.5|5729298.9|4920984.9|3288749.1|5768493.1|4247785.6|4640554.1333|3549226.5333|3466513.3333|3585476.4333|3656573.7667|4807640.2667|4423845.9333|2879524.9333|3725271.2667|3957642.0667|2851375.0333|3828681.2667|3177246.4|4277681.5333|4299316.1667|3660060.0667|6686796.3333|9257770|3147711.8667|2953771.1333|2634054.6333|2034280.2|1724466.5|2863124.4333||||
2022-02-19 13:23:10|usa_0891|UFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:11|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|273892.0333|278627.2667|274804.4|277063.3333|267099.7|||||
2022-02-19 13:23:15|usa_0893|JCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:15|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|839083.2667|885155.1667|680093.7333|668848.7|844761.3||||
2022-02-19 13:23:18|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|1429448.5333|3144188.5333|1485256.8667|759691.6|981467.4667||||
2022-02-19 13:23:22|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|1436919.0333|1201891|944443.7333|552958.9333|597862.4333||||
2022-02-19 13:23:24|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|233571.0667|235600.6667|189909.3667|261643.4333|470972.2||||
2022-02-19 13:23:29|usa_0900|DSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:30|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|977600|1676789.9333|2106140.4|1348738.5333|1116142.7667|||||
2022-02-19 13:23:35|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|2847123.5667|2001278.9667|2602747.0667|1609665.3333|1643506.5333||||
2022-02-19 13:23:37|usa_0904|LDOS|average_volume_30|0.529411764706|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|798974|1191855.5667|846489.5|630711.6333|739597.6667|||||
2022-02-19 13:23:40|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|241824.1|322208.7667|260365.3667|185460.6|162963.2667|||||
2022-02-19 13:23:45|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|1599131.2667|2143784.7333|2192532.3|2020892.2|1672459.8667||||
2022-02-19 13:23:51|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|828401.9|940099.2|1616443.4|657384.6333|622137.7333||||
2022-02-19 13:23:55|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|354648.3333|314099.4|454008.8667|605710.6|273420.5|242099.4333|
2022-02-19 13:24:00|usa_0909|MYGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||104113.3333|37203.3333|84600|63716.6667|63576.6667|202850|220703.3333|83356.6667|84670|60850|167046.6667|68110|71010|64063.3333|26976.6667|28336.6667|109506.6667|158836.6667|419116.6667|380033.3333|391120|658373.3333|816440|817696.6667|820620|834976.6667|1108790|711150|838016.6667|647724.6667|378932.7667|465987.3667|549032.4|321380.8333|305792.2667|377151.7|318920.5|552465.2|579512.6667|315972.3|359032.6667|328311.8333|444505.3|364167|316407.7667|378023.2333|755523.7|487826.1|600126.6|607487.9667|771850.0333|1601146.9667|1151963.0667|1029237.8667|1005271.6|2149533.3|1752017.7|1129591.2|1831161.2333|1733769.9333|901273.2|730063.3333|851468.4|1125857.1|543415.5333|432097.0667|767230.1|848271.6667|644936.6333|886225.5667|1017313.0667|2771020|2142253.6333|2659153.5667|2056790.4667|1194152.6667|659162.5|664581.9667|657732.6667|802404.5333|1052801.4333|674804.3333|837693.4667|1036098.2667|1629555.7|937089.7333|1563658.5|1104091.4333|919170.9|689720.6333|680387.5667|759252.8333|767936.9|905964.5|980447.8333|1211896.7667|1186854.1667|821070.7333|1160877.2333|1509993.5333|715836|752905.8667|713958.7|522230.9333|424665.1667|589222.7||||
2022-02-19 13:24:05|usa_0911|CHS|average_volume_30|0.882477725923|||||||||||||||||||||||||||||||||||||||||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|1663304.1|2840614.1|1294299.7667|2008964.8|1653439.9667|1833997.1667||||
2022-02-19 13:24:09|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|318583.5|305038.4|504099.7333|395697.5333|329429.6667||||
2022-02-19 13:24:14|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|482097.4|630079.2333|633217.9|554387.3667|411374.1||||
2022-02-19 13:24:19|usa_0915|WPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:20|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|283928.4667|313718.2333|228551.8667|186388.0667|230164.6333||||
2022-02-19 13:24:25|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|1811219.2333|1704546.3667|2057564.3333|2042296.6333|1501689.5667||||
2022-02-19 13:24:28|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|1514669.9333|1888225.1333|735601.2|737049.8667|879524.1667|982547.4667||||
2022-02-19 13:24:32|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|426166.8333|404366.6333|405216.9667|328528.4333|298399|||||
2022-02-19 13:24:36|usa_0921|CRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11897846.1667|7606567.0667|5333228.4667|5714836.6|7387021.1667|21625885.1333|5576115.1667|2882339.5|2684019.8333|1800128.2333|2163832.4667|1416692.3|1549277.9333|1799856.9333|2397275.2|1827478.4333|2611279.2333|2269288.2333|1976179.7|4247330.3|3008112.3333|5130220.8667|4762479.5667|1135123.7667|208105.9667|449264.6|1599682.5667|1345724.5|724597.7||||
2022-02-19 13:24:38|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|417977.4|431448.2|231626|259046.5333|194109.8333||||
2022-02-19 13:24:41|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|642537.9|770020.8667|573411.6|795551.4333|895713||||
2022-02-19 13:24:44|usa_0925|RDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0926|UPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0928|USG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:45|usa_0929|OAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1307019.3|566617.4667|652644.7333|1207635.7667|1528341.7333|1464048.9667|1191145.2|1466555.8333|1715358.9667|1566338.9333|1578374.1333|1188755.6333|1533856.8|1807168.2|2344015.3|1986938.8333|1237799.6333|1719164.5667|7628931.1|10181785.9667|5970939.6333|10022102.8|10940234.4667|12777039.5333|8180407.5667|9873291.3|12033264.7333|7814752.8|10379867.0667|8090392.0333|13267410.6667|9049105.0667|8716528.1667|6035758.4333|11697419.2667|9990739|11358144.1667|13255360.1|13039273.4|20962825.7|52358689.1333|18331486.9667|748773.3|258099.1333|418080.7667|294429.9667|263928.6333||||
2022-02-19 13:24:47|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|1266381.2|903951.6667|664514.5667|685512.5|739510.2333||||
2022-02-19 13:24:49|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|2811239.6333|2105425.5|1500027.7|1697336.7333|1543916.1667|1411109.4333|1247064.2|2207098.7|||||
2022-02-19 13:24:54|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|569160.5667|866604.5333|1044780.2667|1583307.9|1964373.3667|1465575.3667|1190359.4|819201.6667|661163.1|594210.8333|1312719.3||||
2022-02-19 13:24:56|usa_0935|CVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:57|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|1278912.0333|971589.3333|627593.1333|697867.5|777053.8333||||
2022-02-19 13:24:58|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|36224.8667|66333.1333|80861.5333|31899.1|49479.8333|
2022-02-19 13:25:03|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|1584133.3333|1921293.8333|849731.5667|833975.5667|868338.0333|
2022-02-19 13:25:05|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|761488.6667|889324.1|507587.1667|484215|696145.6667||||
2022-02-19 13:25:11|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|881592.2|1570688.1667|1465885.6|624391.4667|1531354.9667||||
2022-02-19 13:25:15|usa_0942|SATS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||627033.4667|674162.4|227879.6667|276746.7667|284289.6667|277318.4333|199358.2667|415681.4667|140001.6|190672.3|180988.3667|144288.3667|197870.9333|449187.1|168063.0667|272889.9667|220458.5667|323320.8333|172698.1667|185483.7333|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|832002.8|902826.4|555933.1|421505.4667|455983.3||||
2022-02-19 13:25:18|usa_0943|TECD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:25:18|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|343219.2667|283118.7667|285533.0667|358070.3|375791.4667|||||
2022-02-19 13:25:23|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|869259.5333|993850.5667|856296.0667|1001914.2667|1014328.1|||||
2022-02-19 13:25:29|usa_0947|TK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||51403.3333|26663.3333|14010|12486.6667|11680|21436.6667|11270|20840|23510|32740|40516.6667|29666.6667|158496.6667|38836.6667|77376.6667|35770|24140|34533.3333|36133.3333|106050|86310|253343.3333|186510|193250|337483.3333|170243.3333|313110|192476.6667|166030|138003.3333|183480|292896.6667|158040|140893.3333|181656.6667|390890|588740|436906.6667|1275666.6667|881300|707203.3333|716776.6667|442133.3333|397663.3333|558030|360960|399363.3333|524747.4333|463022.4|488826.6667|599264.2333|642051.1|528569.3|877071.3333|693272.2333|858719.8333|1117417.9|509662.1667|385567|448800.4|573607.8|406306.7667|284647.0333|367696.9333|432162.1333|447630.9667|257755.0667|630623.8333|563429.0667|305881.9333|269647.5333|336763.9333|372270.6333|245494.9|246456.1|434362.3667|362538.5|597923.0333|688488.0667|427204.1|346528.8333|546313.6333|3225058.6667|1940428.5667|1955166.6|1513296.1333|1404289.5|1387425.5333|2743953.0333|807070.2667|737705.1667|1176014.6|754096.0667|609854.6|1246759.1667|733424.4333|854879.9|490630.6333|564470.0333|1392700.6333|1791494.3|526198.2|752164.9333|982202.8|932590.1667|523405.2333|570621.5667|
2022-02-19 13:25:33|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|1220516.8|1721050.2|1252895.8667|751784.9667|1168306.9333||||
2022-02-19 13:25:36|usa_0949|MDRX|average_volume_30|0.159657112242||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1978574.2333|2654525.0667|1691764.2333|1520501.3667|1411571.9|||||
2022-02-19 13:25:40|usa_0950|CHH|average_volume_30|0.0706928838951|||||||||||||||||||||||||||||||||||||||||||||||||||||||321183.3333|129193.3333|224106.6667|177270|110490|49183.3333|57276.6667|53660|47500|38170|37983.3333|33673.3333|29270|36933.3333|27370|23863.3333|30396.6667|32753.3333|25150|145850|45413.3333|65690|60810|96266.6667|139403.3333|124603.3333|104973.3333|125643.3333|131776.6667|105090|99903.3333|159183.3333|169196.6667|145406.6667|102896.6667|119633.3333|167980|317716.6667|260960|596533.3333|421350|482024.8|404120|406496.6667|316833.3333|342830.6|249139.9667|653281.0667|797005.2667|540228.5667|424810.6333|419138.1|310231.9333|175097.1|281116.8333|177059.4|150382.3667|116816.1|95511.8|147045.8|255597.7333|179543.4333|165833.4667|168652.1|131567.5|103360.0333|138464.4333|134164.4|151836.6333|284323.1333|204263.9|121640.2333|163439.5|123515.6|102444.4|209698.5333|173912.9667|225087.3667|188672.7667|247239|246068.3333|233483.7333|193975.4333|182035.5667|165406.5333|272606.2|256594.4667|238163.1667|322318.6|311600.8|255075.5667|288203.7333|290013.1333|790814.3|606106.4667|282755.8667|283703.1333|236518.7333|215339.3|203203.6667|251271.3667|||||
2022-02-19 13:25:45|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|503304.8667|460241.7333|899407.2|612513.8667|1588837.2667||||
2022-02-19 13:25:49|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|431069.7|481377.9333|407530.2333|296318.7667|329615.2667||||
2022-02-19 13:25:55|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|741606.9|1313876.3333|836099.1333|768920.6667|700499.0667|||||
2022-02-19 13:25:57|usa_0954|ERIE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||2010|2553.3333|2023.3333|30926.6667|8476.6667|4536.6667|6103.3333|16700|10536.6667|11570|20070|14306.6667|8106.6667|23286.6667|16773.3333|26040|52080|17746.6667|27560|30200|17143.3333|50670|28183.3333|55066.6667|35893.3333|17556.6667|25046.6667|33506.6667|42976.6667|46042.5|120885.3|74831.6|45347|30399.0333|38503.2|31808.0667|23924.2|18735.5667|28871.8667|51537.3|26812.1|44008.0667|33195.7|114509.4667|32606.3667|46200.9667|43495.6667|57047.2|81549.9667|112300|80766.8|130240.1667|91608.1|110967.5|182092.9667|159277.6|86594.4333|64327.9667|50474.6|89269.2667|71641.9667|50876.6333|57066.6667|72451.3333|67600.1333|70104.0333|32790.2333|55317.7333|29412.8333|42035.7333|35768.4333|34534.1667|22082.1667|23477.9667|73422.8|42223.7667|23156.6|37723.9667|57633.6|35052.4|42659.5667|64444.1333|95335.4333|49039.8|42201.3333|31478.6333|44299.7333|34586.9|29038.2|24011.3667|40313.6333|48807.9|33835.7667|40045.7333|105414.2333|294065.5333|182814.9667|107267.1333|171535.1|82601.4333|81978.6667|108396.2667|78275.5333|78906.6667|88923|111985.1||||
2022-02-19 13:26:02|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|10537381.9667|9372218.4333|6056796.4333|7063625.7|6038566.0667||||
2022-02-19 13:26:04|usa_0957|DO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:04|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|1081301.4|1227048.3667|1202699.4|663281|1240095.5667||||
2022-02-19 13:26:08|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|5131211.5|4948795.2|2739887.2|5534101.8333|3211767.5||||
2022-02-19 13:26:11|usa_0962|SC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|usa_0965|ASNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|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|319754.2|342371|260462.5|546591.1333|318947.3||||
2022-02-19 13:26:17|usa_0967|AAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||629891.8|348527.9333|313314.4333|242320.7333|247509.2||||
2022-02-19 13:26:17|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|827452.1667|1162157.3333|1062738.7|763972.1|811905.4667||||
2022-02-19 13:26:23|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|1891818.0667|2958436|3654515.7667|2438460.8333|1539833.4667||||
2022-02-19 13:26:24|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|2647370.2|2899814.2|2179094.9667|2372442.4333|4185555.2333||||
2022-02-19 13:26:27|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|600227.9667|489211.7333|353295.0667|335897.2667|591083.8667||||
2022-02-19 13:26:30|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|727216.4333|722465.1333|1076743.8|628248.9333|816415.4667|||||
2022-02-19 13:26:33|usa_0974|ROVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:33|usa_0975|ZNGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10182463.3|9715880.1|28430408.5333|14971253.6333|19547869.8|45452157.3|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|21420516.6667|19260680|12757878.5333|22114987.2333|21171710.9333||||
2022-02-19 13:26:36|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|962228.6|698623.2333|695905.7|790395.7333|750229.4||||
2022-02-19 13:26:38|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|1776456.7333|1772358.5667|1547592.6667|768966.0667|895612.4667||||
2022-02-19 13:26:42|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|190789.8|243939.6667|148518.6|171105.1333|153609.4333|||||
2022-02-19 13:26:46|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|66882640.1667|147830878.267|101016654.467|66946605.6667|76272988.5|51878793.7333|50505734.1667|92916657.5|55024159.4667|53513636.5667|39863087.1|43491358.9667|38769913.4|45899586.3667|54301400.1667||||
2022-02-19 13:26:51|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|604979.7333|613912.2667|690326.2333|850773.2667|915758.7||||
2022-02-19 13:26:53|usa_0982|ANF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||165956.6667|157030|95193.3333|96526.6667|85076.6667|101666.6667|214523.3333|504786.6667|1522526.6667|817760|869366.6667|683240|2072593.3333|1021483.3333|971440|1118603.3333|1258803.3333|1473756.6667|1428133.3333|1219533.3333|1982523.3333|1458616.6667|1344680|1462026.6667|1975010|1951880|1620383.3333|1747486.6667|2037773.3333|1734903.3333|1613303.3333|1476353.3333|1572456.6667|1584300|1242316.6667|1258983.3333|2744506.6667|2070983.3333|2070010|1750563.3333|2139780|1772350|2075155.1667|1967136.3667|1821859.4667|1966147.7667|2515928|3311733.7333|4488197.1|3301838.8667|4013662.6|3484200.1|4446697.9|3400524.7333|3232306|3408247.7333|3058108.7333|2376571.1667|2713142.1|2104764|2212947.8667|2678659.8|2025745.4667|2908584.7667|2109298|2005679.5333|1707519.9667|1500810.3333|2957057.0333|3261114.5667|1889144.9667|1511050.7|2440885.6333|1869655|2420960.8667|2257344.1667|2028834.8333|2585510.0667|1648771.5|2363132.5|2852651.3333|3133715.7333|3339999.4|4281533.6333|1915653.1|2389924.9333|3074760.7667|1891286.4333|2363391|2181416.6|2093544.3667|2505961.9|2097351.9|1783418.5333|2624834|2441034.4667|1753469.9|1531767.3333|1392672.7667|1524304.3667|1421515.0333|1976412.7333||||
2022-02-19 13:26:57|usa_0983|NAV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:58|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|15990413.4667|10942677.1333|6101786.9333|11354977.0333|6702184.3333||||
2022-02-19 13:27:00|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|9113913.7|5266359.9333|6968629.4|6459640.2667|5423373.2667|3891444.4333|2608061.4333|2899129.3||||
2022-02-19 13:27:04|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|655173.6|483699.8667|500488.5667|924489.9|388049.0667|||||
2022-02-19 13:27:08|usa_0987|UNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:08|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|4295849.2667|3504156.4333|7359219.2|6506945.0333|4797328.4||||
2022-02-19 13:27:10|usa_0989|MORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157138.3667|94517.0333|134679.4667|98149.0667|133765.0667|82493.6333|75663.9667|101831.6333|115398.6|169195.6333|204591.4667|215980.7|154796.0333|183853.1333|277734.0667|220214.2333|169148.8333|101668.4333|72558|132098.2667|121439.2|88177.9667|74751.0667|78659.5667|77848.4333|85523.3|54665.4333|75909.6333|94212.3333|76439.4|86980.5|52928.1667|88857.4|27798.7333|147982.0333|101619.4667|65873.5333|72112.4333|70202.3333|76181|56153.3|64932.5333|117335.1333|103504.6667|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|115577.8667|139417.8|92192.3|83015|95711.2|
2022-02-19 13:27:13|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|461776.3667|540842.7667|436755.4667|451382.1|816460.9||||
2022-02-19 13:27:16|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|913760.2|1278067.7667|854564.0333|1121195.3667|939324.9333||||
2022-02-19 13:27:18|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|3530181.5333|2662221.7|1820968.6|1936381.9333|2301270.2333||||
2022-02-19 13:27:20|usa_0993|SERV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:20|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|547884.6|1193237.3|364370.8|328795.4333|384988.8333||||
2022-02-19 13:27:26|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|226600.1667|327585.6|256043.6667|161567.9667|201972.7||||
2022-02-19 13:27:31|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|204698.8667|160149.7333|143578.7|111671.5333|102968.5|77091.3667|123443.8667|244156.8333||||
2022-02-19 13:27:33|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|1903829.5333|2463142.9667|1773287.1667|2052605.4333|2129007.6||||
2022-02-19 13:27:35|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|384613.5333|732548.1667|526829.2667|373972.9333|504895.7||||
2022-02-19 13:27:37|usa_1000|GEF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||4980|10493.3333|5233.3333|14770|14193.3333|16436.6667|8793.3333|12213.3333|7133.3333|9750|11813.3333|21136.6667|26303.3333|24240|26243.3333|19273.3333|21520|13216.6667|32590|19973.3333|23043.3333|18683.3333|21513.3333|19083.3333|15276.6667|24460.3|14261.1333|14110|21583.3333|22486.6667|42170|39820|33013.3333|38496.6667|25653.3333|92030|127590|75933.3333|42673.3333|93783.3333|88456.6667|101583.3333|91066.6667|125663.3333|161230|354126.6667|164303.3333|261172.2|333178.0667|428060.6|429086.4|320306.3|366821.1333|272880.5667|193354.6|177587.3667|171584|142822.5333|129173.7|130170.2333|119499.1667|122973.5|203284.6333|139600.5667|143369.4|211803|172425.5667|159085.7333|188930.1333|119067.9|130277|139163.4333|124311.3|133722.8333|205099.9333|190483.9333|500243.1|296122.8667|227524.5|260229.4333|490036.3333|240642.6333|166680.5333|207119.3667|215616.4333|209259.1333|237764.8333|168785.7|203565.0333|172585.7|149085.4667|297600.2|169915.8333|344721.3333|152325.4333|191938.7|260863.7667|173150.1333|178197.2|198546.5667|164624.1333|155767.9667|133467.3|213941.1333||||
2022-02-19 13:27:41|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|2113958.4667|3738334.0333|1792274.4|1724101.2667|2519859.5333|||||
2022-02-19 13:27:43|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|768371.9333|602277.2667|641901.4333|849531.3|635138.9333||||
2022-02-19 13:27:45|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|272193.2667|284413.2333|156549.9667|132964.5|134386.0667||||
2022-02-19 13:27:46|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|203473.1|415646.5|226886.2|171836.1333|201354.5||||
2022-02-19 13:27:49|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|9342349.1667|9703222.8333|5821736.6|7021320.8667|9055547.3667||||
2022-02-19 13:27:51|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|326754.8|2862270.4667|1097926.2667|599017.5333|705682.5333|
2022-02-19 13:27:53|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|276590.9667|260279.6|145756.5667|199029.0333|104739.2667||||
2022-02-19 13:27:58|usa_1009|VEEV|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1075140.6|1046199.2667|1758436.7333|1109128.5667|871679.3|885536.1333|1014701.8|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|765486.6667|941939.5333|834243.4|532515.2|670989.6333|1025269.5667||||
2022-02-19 13:28:00|usa_1010|OCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||29430|11310|24176.6667|16926.6667|48970|84666.6667|62640|100253.3333|183240|149846.6667|43446.6667|55626.6667|72133.3333|195576.6667|176353.3333|80230|32926.6667|65323.3333|136830|88493.3333|60033.3333|56273.3333|81920|63946.6667|102140|189323.3333|41633.3333|115306.6667|101296.6667|244253.3333|178360|229096.6667|267106.6667|163330|209116.6667|329613.3333|148630|156000|240533.3333|571513.3333|708423.3333|292563.3333|689034.4|289440|374806.6667|350304.3333|379711.6|371766.1667|283255.4667|516248.1333|654536|450369.6|974457.1667|498471.0333|554987.9333|975291.8|507316.5|588582.9333|629716.7|736654.4333|837476.8|950646.1667|1247702.1667|1545771.5667|1596291.7333|1679568.5667|2024064|2943189.9|1408980.6333|1564215.6|4383474.1667|1369675.3333|2023331|4813075.3|6473566.2|2812370.6333|2060516.7|2310114.1333|4434406.7|2710272.3333|2168278.6667|2677114.9667|3766769.2667|1350109.5|1174250.7333|1531408.7667|1666470.1|701477.0667|562416.7|1785470.3|899555.5|429158.7|383934.3333|403507.0667|150302.2|136465.4333|77423.9|80017.7667|67197.7333|115702|36191.3667|55495||||
2022-02-19 13:28:04|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|791387.5|1309845.6333|921782.2333|880040.4667|812367.7|||||
2022-02-19 13:28:09|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|689891.8667|245463.5333|470055.3|563084.2667|379690.7667|860758.3|790777.5333|
2022-02-19 13:28:11|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|11330283.5|9278471.7667|6550532.8333|4773982.8667|8777412.2||||
2022-02-19 13:28:15|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|5373479.1333|7296043.2333|3137477.6|1989170.1333|3007338.8667||||
2022-02-19 13:28:17|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|12902604.3667|22987313.4333|32242451.7667|21881082.4333|17131925.2667||||
2022-02-19 13:28:22|usa_1018|MIK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:22|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|35651.0667|50403.0667|96233.9|102601.9333|137877.8333|
2022-02-19 13:28:27|usa_1020|INOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1021|ZAYO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1022|RYAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1086611.4|920006.4333|759518.2|417030.7667|445860.7667|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|854628.5|698067.8333|460595.9|355757.9|375866.2||||
2022-02-19 13:28:30|usa_1023|FI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|usa_1024|AVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|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|979438.7667|1090988.2333|1524909.6333|1082990.8667|810199.0667|||||
2022-02-19 13:28:33|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|650529.0667|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|611961.1|666597.6667|998016.6|839363.0333|587706.5||||
2022-02-19 13:28:36|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|145040.3|217319.3|232842.9667|113822.1333|109563.8||||
2022-02-19 13:28:41|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|2378968.0333|4005894.6667|5096620.9333|1766978.5|2019940.9||||
2022-02-19 13:28:44|usa_1031|EPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:45|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|886460.2333|1424374.8|810320|971494.9|961354.5|674317.9|728679.3667|1123618.1333|658510.8333|680709.4667|546350.2|2670369.4667|1820012.9333|1737957.4667|2232841.7333||||
2022-02-19 13:28:47|usa_1033|VRTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||372726.5333|79004.4667|64343.8333|69094.6667|89931.8|93837.7667|40596.5667|35178.9|50069.5667|77681.3333|127916.6|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|174690.3333|630887.6333|212545.7|125421.1333|121658.5333|||
2022-02-19 13:28:49|usa_1034|VEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426869.5667|107911.4|83235|91573.7667|84013.7|66466.4667|47217.1333|68683.6667|112233.9|89333.2333|97829.2667|89216.1|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|76949.5|70762.1333|66616.5333|38370.8333|69197.2|
2022-02-19 13:28:51|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|954002.6667|1136910.5333|748992.3|925099.8333|868203.1333||||
2022-02-19 13:28:53|usa_2_0001|AGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:53|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|656404.2333|588979.6|570632.7|437606.5333|611882||||
2022-02-19 13:28:56|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|2184122.9|2267435.6667|2677460|1910267.7333|2268948.6333||||
2022-02-19 13:28:58|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|1468567.7667|1891431.3|1373540.1333|1373046.3667|1360601.5333||||
2022-02-19 13:29:00|usa_2_0005|APY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:00|usa_2_0006|ARD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:01|usa_2_0007|ARNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2225975.1|2438048.6333|757502.4667|939302.6|1355405.9667|994137.9|702782.1|950542.3667||||
2022-02-19 13:29:02|usa_2_0008|ATH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:02|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|40190.6|126234.3667|40417.6|54964.9|36402.6333|40638.9333||||
2022-02-19 13:29:07|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|733739.2333|809304.5|973059.7667|685798.6667|638848.4333|612760.2667||||
2022-02-19 13:29:08|usa_2_0011|BHGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:09|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|1041459.1|989264.8|1184849.3667|631234.5667|938757.8667||||
2022-02-19 13:29:11|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|350005.4667|419676.6667|301277.4|286728.7|405927.1333||||
2022-02-19 13:29:15|usa_2_0014|BPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:15|usa_2_0015|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276||||
2022-02-19 13:29:19|usa_2_0016|BWXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1035640.1667|693730.7|626965.8667|1127976.1667|545866.5333|401563.0333|428440.6|451663.3667|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|368299.9|521850.9333|308830.2667|496590.3|968572.6333||||
2022-02-19 13:29:22|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|34544.8333|54454.4333|46053.6333|34027.4|31936.5||||
2022-02-19 13:29:24|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|2015298.9333|1952585.7|1499923.4667|1228605.9333|1702257.5||||
2022-02-19 13:29:27|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|1079489.3667|1886360.8|1283252.9333|1527752.6333|1336671.3667||||
2022-02-19 13:29:29|usa_2_0020|CDAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||649264.4667|418522.4667|930452.0667|853845.2667|818115.9|1088359.1|755927.7333|1746920.7667|1619498.2333|1484019.2|1178968.0333|1094958.6667|890772.0333|1842388.6|1019662.6333||||
2022-02-19 13:29:31|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|7550523.9333|11673442.7|8989428.9667|6708852.1|7489285.8667||||
2022-02-19 13:29:32|usa_2_0022|CMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:33|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|2364159.2333|2789498.3667|2154670.3333|1947358.1333|2780180|1319801.4|1120258.4|1259189.6667|||||
2022-02-19 13:29:35|usa_2_0024|DOCU|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2046406.7333|1796037.2|2457482.1667|2949418.6667|2023043.8|2032973.7667|2950849.3667|1620107.2667|3894419.5667|5776879.5667|4253221.3333|2989319.0333|2393708.7333|2467746|2116416.3667|4934924.5667||||
2022-02-19 13:29:36|usa_2_0025|DVMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|usa_2_0026|DWDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|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|2240382.8333|2537303.4667|2730066.2|1856603.0667|2043888.1||||
2022-02-19 13:29:40|usa_2_0028|EAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1547813.7667|1009698.3|1542866.5|1558426.1333|1356687.1333|1396328.5667|1217681.1|2416692.3667|2942827.3667|1307058.7|1814389.7667|2094589.7667|3732762.6333|3560322.6333|2103303.3333|1447791.3||||
2022-02-19 13:29:42|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|550570.0667|677426.3|551804.0333|568764.7667|933914.4||||
2022-02-19 13:29:47|usa_2_0030|EQH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3307285.4333|1565774.0667|5411864.0667|3325343.0667|4138174.9333|2478049.5333|4762078.6|5622152.9667|3993264.3|2873557.0333|2926145.8|3935423.2333|3361702.8667|2896304.7667|2930252.4667||||
2022-02-19 13:29:48|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|2263675.0667|2004560.3333|1180100.1333|1457612.3667|1209292.2667||||
2022-02-19 13:29:51|usa_2_0032|FDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:51|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|740628.0333|727375.6667|885110.4667|578775.1667|567519.1333|||||
2022-02-19 13:29:53|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|796601.2667|768561.2|782143.5333|614151.1|586642.8667||||
2022-02-19 13:29:56|usa_2_0035|FOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2507131.4333|1743361.8|1248763.2333|1201355.3333|2555146.5333|1318784.2667|1387760.6667|1447165.4|1541599.1|1097372.2667|888058.9|1606433.2667||||
2022-02-19 13:29:57|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|1873643.4333|2306402.2333|3002546.8667|2295463.2|1712245.1||||
2022-02-19 13:29:59|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|140383.8667|156506.8|114786.4333|187867.2333|219670.4||||
2022-02-19 13:30:02|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|930190.0333|1094135.8|812614.4333|681140.1333|1291093.6||||
2022-02-19 13:30:06|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|1001194.4|1806328.4667|1074007.9333|1021868.2|1994765.3||||
2022-02-19 13:30:09|usa_2_0040|GDI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|usa_2_0041|GLIBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|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|140922.9333|1302094.1|497120.8|1031437.8667|719802.6333|||||
2022-02-19 13:30:12|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|250137.6333|216579.2333|171222.6|228698.7333|199185.9333|261925.8333||||
2022-02-19 13:30:20|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|655788.7667|1083070.6333|648577.4|674692.7333|677660.9333||||
2022-02-19 13:30:23|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|10296134.7|8824721.3667|12036154.7667|9302644.1667|10875237.8|10499522.6333||||
2022-02-19 13:30:25|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|305846.2333|332368.1|227101.5667|266690.3667|191103.4667||||
2022-02-19 13:30:30|usa_2_0047|IAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1056776.1667|864303.5333|661707.4|640604.9|912689.3667|463751.1667|595446.3||||
2022-02-19 13:30:32|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|2543376.0333|2792745.3333|1714606.7667|2097121.7667|1889894.1||||
2022-02-19 13:30:37|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|1856517.4667|3041834.7333|2466916.3|2091150.5333|2489033.4667|2733635.7||||
2022-02-19 13:30:39|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|3255600.2333|3721743.1667|3671476.5667|4445445.2|3500547.6667||||
2022-02-19 13:30:41|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|1286615.5667|1345242.3333|1878155.8667|901371.2667|1317256.6667||||
2022-02-19 13:30:45|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|1059219.8333|850880.7333|1136109.7333|651292.4|896161||||
2022-02-19 13:30:47|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|655823.8667|490871.0667|681607.8667|701732.5|807669.6667|||
2022-02-19 13:30:49|usa_2_0054|JEF|average_volume_30|0.211347816916|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|1869566.4667|2394710.0667|2262155|2411325.2333|1912840|2038608.5||||
2022-02-19 13:30:55|usa_2_0055|KDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4327892.3|2463697.5333|2836295.6|1862415|2387698.1667|2247070.5333|1872979.9|3060518.4333|3393894.3|2798531.5667|1848866.6|2044372.4667|1925664.3333|1928088.6|1726161.4333|2190896.4667|2257215.6333|1275060.8|1370215.1667|2423271.3667|1254787.0667|1307067.9667|1039895.1|2265220|1298163.5667|1494524.8667|1598132.9|1489371.1667|1029039.3667|1208505.3333|1296358.0333|1541913.7333|979953.4667|1211043.1|1805132.3667|1237827.3333|1235127.7|1018863.9|1161307.9|2134066.4333|1026801.2667|2549195.7333|3588148.1667|2791340.3|2219977.6|2492812.2333|2166015.0333|5806968.6333|5920567.3667|5287215.2333|5167137.6|6237538.5333|5088755.4667|4754963.3333|5257785.9667||||
2022-02-19 13:30:58|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|5479956.8333|8401751.1333|4462226.3667|5303570.9333|9199383.3667||||
2022-02-19 13:31:00|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|91722.6333|85655.1|64102.7333|44685.5|44029|112828.5333|||
2022-02-19 13:31:05|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|1004425.2667|950391.0667|1525895.2667|966557.1|556172.8667||||
2022-02-19 13:31:07|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|840201.1333|711376.4|792242.2667|755948.6667|1445910.3667|955243.4667|777241.3667||||
2022-02-19 13:31:09|usa_2_0060|LSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||30423.3333|47436.6667|19806.6667|17290|18530|44313.3333|33780|27346.6667|30790|30753.3333|20710|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|384169.9|333524.8667|316729.3667|407524.4333|355539.0333|346164.3667|335931.8667|580594|367638.7333|358912.7667|416317.9667|598619.1667|505978.2333|563473.8333|659968.3||||
2022-02-19 13:31:13|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|577965.9333|478970.0333|903151.2333|552864.3333|813856|
2022-02-19 13:31:15|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|585647.3333|859823.8333|927452.7|699598.4333|912506.0333|
2022-02-19 13:31:17|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|1681895.6|1782352.5|1562535.6333|991587.2|1236014.6333|1556909.0333||||
2022-02-19 13:31:20|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|1041191.2|730247.3333|769979.6667|1369326.6|1989147.6|1214209.7||||
2022-02-19 13:31:22|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|1420159.4|764653.8|920009.0333|900708|494605.2333|530596.8|541502.8667|1566144.5|1004114.9667|741415.1|794294.3|892786.5|1536490.7667|2615891.9|2083269.7333|
2022-02-19 13:31:25|usa_2_0066|MTCH|average_volume_30|0.166265587399||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4418789.8|4009337.6667|4971428.8|2086513.6333|2507050.9667|1930469.1|1916221|2957139.0333|||||
2022-02-19 13:31:28|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|2119153.6|2044139|1870061.0333|2608754.5333|2499191.5333|1713791.0333||||
2022-02-19 13:31:30|usa_2_0068|NVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3316913.0667|1493467.7333|854807.6|734681.8333|983232.3667|1153360.5667|1329127.2667|1053475|1399523.7333|919255.3|1173855.4667|883227.5|1367860.8333|727786.6667|756207.6|889203.1333||||
2022-02-19 13:31:31|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|744722.3333|657475.5|492905.2333|620223.9333|821559.6333||||
2022-02-19 13:31:33|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|1869964.2|5668563.9667|2764048.3333|1998044.4|2256311.6667||||
2022-02-19 13:31:36|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|1205900.2333|1678909.5333|1822273.3333|1579449.4|1273492.6667|1984471.2667||||
2022-02-19 13:31:37|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|386685.3|385610.5667|761723.9667|719808.9333|412900.8|631824.3333|561532.4333|1657054.6|971934.1333|682428.6667|659682.9|1358697.1667|1015562.7|1090754.8667|1448962.0333||||
2022-02-19 13:31:39|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|737075.7|812570.1667|534725.3667|509864.7|524033.3|||||
2022-02-19 13:31:44|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|378259.2|450920.2667|241691.7333|404457.6333|1031591.7333|326342.8|273994.0333|171125.4667|160477.9333||||
2022-02-19 13:31:46|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|4443844.5333|3799808.3333|2461909.4333|2596765.7333|3972836.4667||||
2022-02-19 13:31:48|usa_2_0076|PS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:31:48|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|3008235.6333|3145224.0333|3313488.3667|3083804.5333|3399726.1|3211653.2333|2942976.2333|3814488.6333|3392178.2667|3980250.2333|4056787.2667|4025205.8667|4591379.4333|3424586.2|3735418.9333||||
2022-02-19 13:31:50|usa_2_0078|PYPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15073008.2|10544146.8|7180820.1333|9167868.4333|8886767.2333|8027337.7333|6974975|5700070.9667|8299228.1333|6390473.9667|9540798.0667|8503143.8667|7656131.1|7144314.2|9215030.7667|6283751.3667|5576867.1|6333182.2|6476361.4|12144705.3|7501814.2333|8138900.6667|8390308.5|10151928.5|6101362.6333|5758976.2667|15537571.0667||||
2022-02-19 13:31:52|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|4808383.3|3923004.7333|3297542.1|3111713.8667|5535818.6667||||
2022-02-19 13:31:55|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|44353951.9333|27692879.9333|27793893.7|16648674.2|14325284.2667||||
2022-02-19 13:32:00|usa_2_0081|RVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121826.5|138667.0333|70596.9333|87623.1|87928.2|85476.3|74554.4|132660.5|180839.3|78680.7667|187340.5|190808.7667|148533.4333|123886.2667|317646.8667|
2022-02-19 13:32:01|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|618268.9|521659.4|599067.9667|439075.4667|614415.5333||||
2022-02-19 13:32:03|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|1202366.2333|1009473.5|1924746.8333|1153288.8333|1076438.7333|1308468.7667|1239604.6333|2746094.5|1262402.4|784268.5333|1583556.8|1587004.0333|1378078.7|1032717.3|1253531.3667||||
2022-02-19 13:32:08|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|9607466.9667|12230153.5667|8793599.2667|5797846.4333|9268299.1667||||
2022-02-19 13:32:10|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|966283.5|1140272.3667|756457.4667|766823.6667|740835.5667||||
2022-02-19 13:32:13|usa_2_0086|STAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:13|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|1318358.8|2750376.2333|2624141.1|1919260.2333|2860057.1||||
2022-02-19 13:32:14|usa_2_0088|TCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:15|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|1210070.0333|2140910.7333|1882411.0667|1415214.3667|1746331.2|1528862.2|1359740.0667|1001380.2|1370319.9667||||
2022-02-19 13:32:16|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|4473330.5667|4243477.5667|3242433.1667|3678790.1667|4086262.6333||||
2022-02-19 13:32:20|usa_2_0091|TRCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:21|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|981342.6|1657519.9333|950990.2667|819686|898753.4667||||
2022-02-19 13:32:22|usa_2_0093|TWLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5333564.8333|5221108.2333|4474356.8333|2731473.7|2700495.8333|1492163.3|1744689.6333|2988115.4667|2390213.1|2074039.1333|5065822.3|4108396.9333|4382912.4333|3876457.3667|2330424.6333|3746946.1667|3528885.5|2066278.9333|2347275.3333|2898208.9|2049150.7667|1404353.1667|2519944.6333||||
2022-02-19 13:32:25|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|5306916.2667|5977130.0667|4971837.6|5110562.7333|5604957||||
2022-02-19 13:32:28|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|2888106.1333|2203608|1659468.3|1401157.1333|1405217.1||||
2022-02-19 13:32:30|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|1395483.7|1146846.4333|965573.6|784613.0333|1073386.8||||
2022-02-19 13:32:32|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|1960088.8333|2285597.3667|1809246.8333|1850150.5667|2527514.0333||||
2022-02-19 13:32:34|usa_2_0098|VER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:35|usa_2_0099|VIA|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|174792.5333|253201.7333|149350.8333|101551.1333|78707.8667|
2022-02-19 13:32:36|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|6743944.4333|4805947.8667|4415694|6215570.9|3915943.1333|8449355.2333|6287206.7333|
2022-02-19 13:32:38|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|1946583.2667|851458.3333|1583809.4667|1590612.0667|1222745.1|844111.8333||||
2022-02-19 13:32:39|usa_2_0102|VSM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:40|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|3348145.3|8953383|5006475.6|3440907.8333|3987725.9667||||
2022-02-19 13:32:41|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|1278956.8|1471636.5333|1070146.8|815997.1|1122724.3667|||||
2022-02-19 13:32:43|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|2090203.2667|1256511.8667|2569205.1333|1147138.9333|1021304.0333||||
2022-02-19 13:32:45|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|2569618.7333|2445254.3667|2088587.1333|1979163.4667|2174118.1333||||
2022-02-19 13:32:50|usa_2_0107|WFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:50|usa_2_0108|WH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1601260.9|681361.9|916522.7|989222.7667|930412.4333|908111.6|739808.8|1877682.1|1274471.4667|865529.7|550017.6333|901687.5333|617713.3|590373.0667|914516.9||||
2022-02-19 13:32:52|usa_2_0109|WLTW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|usa_2_0110|WP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|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|1903828.7|2694497.5667|1636571.2667|1355929.5|2052600.5667||||
2022-02-19 13:32:55|usa_2_0112|WYND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:55|usa_2_0113|XOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:56|usa_2_0114|YUMC|average_volume_30|0.219590958019|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1878084.2333|2246501.5667|1837810.6333|1818279.0667|2892134.1333|||||
2022-02-19 13:32:57|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|962186.6333|936960.2|1334297.0667|1229161.2|1075630.4|1014100.3333|867654.8333|2039877.7667|1558534.8|883457.6|1004897.0333|1304562.7|1304783.1667|1617533.5333|1804970.6333||||
2022-02-19 13:33:01|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|918067.1|972537.2333|549064.2667|557424.3|1149150.8||||
2022-02-19 13:33:04|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|3190096.3333|2264910.9667|2053586.2|1685598.4333|1615993.4333||||
2022-02-19 13:33:06|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|1565201.3|2030087.2667|2616984.9|1409212|1514108.7333|||||
2022-02-19 13:33:11|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|2729404.3|3282471.9|2582963.8667|2199420.5667|2164167.5667|||||
2022-02-19 13:33:15|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|1613709.8333|1806325.8333|1357909.5|1315086.8|1407191.3333|||||
2022-02-19 13:33:17|usa_2_0121|UBER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13874386.7667|8661543.9333|32530653.7667|46261421.1667|25819572.2|23463590.3333|18799194.0333|18889385.3|18977907.4333|28188107.1667|32254853.1||||
2022-02-19 13:33:19|usa_2_0122|BYND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10088558.3|3088165.6333|3742230.7|6461954.0333|8794629.7|5252383.3667|2913544.6|3239317.7333|4767032|2196214.2333|3070786.5333||||
2022-02-19 13:33:20|usa_2_0123|LYFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7049145.4667|3419603.3667|8262008.7|6008975.0667|12042152.7667|9381518.1|9895000.5667|7756708.2667|7136898.3333|5970058.1667|4911356.5333|6367014.3333||||
2022-02-19 13:33:21|usa_2_0124|CGC|average_volume_30|0.224858757062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|5750395.1333|4298581.0333|2992735|2608704.3|4475748.8333|||||
2022-02-19 13:33:23|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|35771616.8667|12621412.2|6031895.6|5287176.1333|5208425.6333||||
2022-02-19 13:33:25|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|4763634.6333|4132118.4|3030284.3667|1638550.6|3012463.5333|||
2022-02-19 13:33:27|usa_2_0127|TRTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:28|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|200275.9|220696.8|232569.8667|100371.7667|194555.9667|
2022-02-19 13:33:29|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|3580703.5333|3198175.7|2033227.5333|2444047.6667|2357976.2|
2022-02-19 13:33:33|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|1835517.3667|1504674.6333|1017296.1333|1500642.5333|1225356.1333|
2022-02-19 13:33:37|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|463958.2667|640576.3|414671.9|318289.0667|817246.6667||||
2022-02-19 13:33:40|usa_2_0132|CHKP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||115850|102870|171840|157756.6667|248230|497183.3333|465886.6667|633339|909035.7333|598412.3333|1047602.3|522784.0667|720489|567722.3333|562722.3333|1418725.4667|1684552.1667|2059124.9|5091857.2|15107690|11030530|9386790|7776563.3333|7003796.6667|6075743.3333|4543073.3333|3694470.5333|2994622.2667|4813564.6|3981841.8|2568439.5667|3032511.5|2581811.8333|2359054|2781607.0333|2807663.4667|2115257.1667|1548938.5333|2123261.3667|2226037.7333|2175627.9667|1977633.3667|1857718.8667|2305681.7333|1356076.4667|1693131.7|1302645.8|1860404.2667|2042092.7333|2526962.5333|2072002.6667|3479721.6333|2375906.7|2264638.0667|1835355.4333|1705482.5333|2639288.0333|2444944.3333|1323554.2667|1595276.2333|1515116.6667|1883392.6333|1844676.0333|1270986.3|2251020.3|2323204.8333|1579792.9667|2007174.4333|1470818.0333|735465.6333|834107.2667|968584.5667|818996.7333|833073.4333|902689.5667|934855.6667|1200844.5|1281212.1|1574958.4667|1306610.2|1670654.1|1401733.9|1003824.4667|1005750.4667|1020637.7667|678080.1|1028855.3667|965696.8|971193.5333|943280.9667|935064.3333|865470.0333|811203.1333|870942.1333|701116.3667|2079187.9667|894754.3|989615.8333|1113438.3|1229093.0333|803312.3333|820505.8333|1264008.8333||||
2022-02-19 13:33:44|usa_2_0133|ACA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464144.4333|369826.3333|399118.3333|382464.7333|358491.5667|405693.1667|352332.8|254850.2|246616.1333|342641.6333|217910.2333|247504.5|253816.3||||
2022-02-19 13:33:45|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|500890.2|285188.5|522790.5333|831188.9|3947963.4|435874.3333|
2022-02-19 13:33:47|usa_2_0135|AEGON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0136|AFIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0137|AGNCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|usa_2_0138|AHL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|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|509862.5333|430092.7|394931.5|293138.0333|516545.5||||
2022-02-19 13:33:51|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|2398321.9|1178620.7333|1235955.2333|2900545.6|2208089.5333|1980089.7|3369602.7333||||
2022-02-19 13:33:54|usa_2_0141|AQNCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:54|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|1978227|2767767.5667|2183212.9|2082684.9667|2399833.0667||||
2022-02-19 13:33:58|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|556353.2333|735475.5333|930546.2667|756213.7333|646155.0333||||
2022-02-19 13:34:00|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|7795597.5667|3979685.8333|3511247|6904886.4|7313761.5333||||
2022-02-19 13:34:01|usa_2_0145|AUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||650|910|1426.6667|1253.3333|560|593.3333|706.6667|1113.3333|1793.3333|806.6667|1443.3333|1380|1503.3333|1370|2253.3333|1676.6667|1456.6667|1330|1686.6667|3803.3333|1336.6667|4370|2200|3416.6667|1633.3333|4066.6667|2230|10643.3333|2896.6667|7693.3333|6743.3333|3663.3333|1493.3333|4020|22820|4636.6667|4716.4|7008.1|7715.2667|7662.6|7302.8667|6336.1|12318.3|5761.4333|15218.9|10922.9|20715.0333|9842.9|11647.4333|14644.4333|17888.9333|12234.3667|13650.1667|21563.0667|32292.9333|23559.9667|34774.1|36304.4|31561.3333|38945.9667|35138.9333|35099.0667|40188.4333|204773.6333|48260.7667|80591.9333|103883.1333|36387.4333|43940.7|47314.5667|70805.2333|63750.6333|48396.6333|33123.9667|56730.3333|34145.6667|45445.6667|71101.4667|125245|160461.2333|75867.2333|128762.5667|138992.1|132715.7667|137534.5333|123448.3|109384.6|133451.1667|113845.5667|174920.5667|123736.7667|126986.9667|145580.1667|89937.9667|242823.4|189960.3|252039|593295.3|556813.9|223751|355826.2667|343459.6333|263400.8|331033.9667|228090.1667|499483.4333|388064.3667|266024.7|231453.2|315561.9333|334502.1|292170.9667|317423.1667|||||
2022-02-19 13:34:05|usa_2_0146|AUPH|average_volume_30|0.196541786744||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|806516.5667|3789474.1667|2610507.3667|2920039.9667|4414447.2667|||||
2022-02-19 13:34:08|usa_2_0147|AXGT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:09|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|776057.6333|1191816|551681.7333|462251.6|489735.7667||||
2022-02-19 13:34:11|usa_2_0149|BFA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|usa_2_0150|BFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|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|2621519.5667|5742192.2|2032967.9|2004505.7333|3001675.5667||||
2022-02-19 13:34:16|usa_2_0152|BPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|usa_2_0153|CBPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|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|1255347.8667|1698102.7|1407624.6333|1875844.9667|2054488.5||||
2022-02-19 13:34:19|usa_2_0155|CHSINC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:19|usa_2_0156|CLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||48443.3333|26556.6667|28186.6667|30413.3333|71180|17093.3333|12156.6667|42510|52420|195803.3333|157510|240240|148146.6667|116856.6667|232976.6667|76933.3333|90233.3333|155486.6667|213236.6667|175076.6667|181013.3333|104223.3333|93153.3333|120250|137166.6667|158300|138806.6667|116486.6667|105790|101036.6667|161266.6667|99726.6667|101143.3333|83656.6667|204556.6667|137840|116096.6667|78266.6667|151766.6667|115573.3333|97743.3333|108463.3333|206293.3333|231433.3333|348976.6667|285180|217561.6667|251870.6|220323.3333|245655.2667|214763.9333|196475.9667|386083.1333|451636.6667|489030.2667|236987.8|176982.9333|173454.6667|192056.9333|355011|313401.1667|290854.2|343077.7667|474812.6333|605157.4667|340618.7|361741.4333|869477.7667|296352.5667|282284.9333|287171.9333|271078.2|166242.5333|170615.7|301046.3333|465038.7667|316796.5333|758673.2333|822817.9333|471912.6667|722188.7|579303.4|681101.6667|434286.8667|494620.6|394389|345690.8667|501360.4|511254.6333|607618.2333|450771.4333|342025.4333|327078.1333|655569.5|510979.7333|667366.9|654390.1667|687832.6667|2229174.5667|1344833.9|460588|508148.1333|546977.7667|604333.7333|539059.0667|436058.5667||||
2022-02-19 13:34:23|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|205388.1333|192653.6333|114670.2|391854.0333|522462||||
2022-02-19 13:34:27|usa_2_0158|CORICVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0159|CPTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0160|CRSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171569.4667|70591.2667|106431.4667|105993.2667|189526.3|356174.3333|1173560.8667|1980680.7333|951154.1667|859944|838921.3333|536166.7333|349979.2|1470992.6333|1039898.1333|1022632.2667|790546.9667|1732831.8667|2161768|1337273.2333|915758.1667|1575419.4333||||
2022-02-19 13:34:29|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|2478033.6|2397447.8|1668422|1163737.3667|1234562.4667||||
2022-02-19 13:34:32|usa_2_0162|CVET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1897118.9333|1511751.5|2360819.3|1529611.5|2120654.7|1537211.6333|1143242.1667|963920.8667|830883.1|671200.7667|716669.4667|1111390.8333||||
2022-02-19 13:34:33|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|3252440.4667|4018973.0333|3678307.8|3095306.2333|3248942.4|
2022-02-19 13:34:37|usa_2_0164|DBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2350231.7667|5482626.1|5352696.4333|3637612.0667|3447037.3|4753158.4333|3518852.8333|4127951.9333|8024326.4|7526766.9667|5224049.6667|7960168.6|10397595.6667|5966706.3|3269310.8333|4359913.2333||||
2022-02-19 13:34:39|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|1182152.4333|1269578.5333|667456.1|560435.5|529887.4||||
2022-02-19 13:34:42|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|5041958.4333|4781547.9333|2767123.4333|2548483.6333|2678870.2||||
2022-02-19 13:34:47|usa_2_0167|DELL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2784334|1636717.3333|2721847.7|1833103.1667|2334062.7667|3083725.9333|3743728.1333|1878084.7333|2570162.3|3041726.2667|2273142.7333|2914044|4076893.7||||
2022-02-19 13:34:49|usa_2_0168|ELAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3289150.3667|1191199.9333|16892043.0333|2731304.3667|5277316.9667|3288200.8667|6822531.4|4659536.7667|3822843.4667|5178335|5229230.1|3369651.9|3337662.1667|3451653.6333||||
2022-02-19 13:34:50|usa_2_0169|ENBCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:50|usa_2_0170|ESTC|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205334.4333|357143.3667|769084.9|1486568.0333|1185883.6|1027667.6667|1523578.0667|1117422.6|975148|798129.5667|935430.8|618408.7|816209.9|1666889.4||||
2022-02-19 13:34:52|usa_2_0171|ESV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0172|ETP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0173|ETRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4568590.1333|2130921.4333|1662914.8667|3122558.9333|3691053.8333|8101542.9333|10664894.7333|4598945.5333|4763024.5|4471370.7333|6223876.0667|3604434.4|3467818.0333||||
2022-02-19 13:34:54|usa_2_0174|FOMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:54|usa_2_0175|GMLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0176|GMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0177|HEIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0178|HILCOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:56|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|202240.7667|141660.2667|136078.9333|314226|105816.5667|480905.8|257791.7667||||
2022-02-19 13:34:58|usa_2_0180|INTNED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:58|usa_2_0181|JECN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:59|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|950882.0667|1210649.3667|1184087.7333|712355.9333|944982.9||||
2022-02-19 13:35:01|usa_2_0183|JWA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:01|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|2268145.1|3131100.2333|2894842|3240272.1|2327313.2||||
2022-02-19 13:35:04|usa_2_0185|KSHB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:04|usa_2_0186|KTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2112712.5667|536167.6|576662.4|901449.3|1936060.3|510254.2|527351.5|481135.4667|620958.5|451040.1667|471172.7||||
2022-02-19 13:35:06|usa_2_0187|LENB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0188|LGFA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0189|LGFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|usa_2_0190|MVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|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|1990184.1|675319.5|1965593.8667|3858663.6333|1890359.3333|1561656.4333|1118961.8||||
2022-02-19 13:35:10|usa_2_0192|NGLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0193|NSUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0194|OAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|usa_2_0195|PRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|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|482082.1|292802.9|156874.7333|154001.4333|368294.9333|244385.2333|135406.9333|133429.8667|403860.2667|6046667.6|492101.6667|1074812.2|336224.2||||
2022-02-19 13:35:13|usa_2_0197|PRUFIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:13|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|1921015.2667|3306628.5667|2464522.1667|1875051.2667|1922031.5333||||
2022-02-19 13:35:16|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|654640.5|541802.2333|414135.6333|874630.8|788203.0667||||
2022-02-19 13:35:18|usa_2_0200|QVCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:19|usa_2_0201|REZI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3553169.5|1972929.5333|1559582.3|858784.8|1019789.1667|2587504.1333|1918094.5333|2486430.1667|622764.4667|2056374.8333|1362053.2333|733197.5333|656326.8333|744323.3667||||
2022-02-19 13:35:20|usa_2_0202|SANTAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|usa_2_0203|SBBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|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|1986715.3667|1138540.3667|1016497.6667|1204789.6667|1027003.5|883393.3|508678.2667|1060520.1333||||
2022-02-19 13:35:22|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|3084520.7333|3788438.6|1931851.5667|1177078.5333|3326139.2667|3143095.2667||||
2022-02-19 13:35:24|usa_2_0206|SGYPQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:24|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|1971144.5333|2999237.9333|1921539.2333|1272015.4|2000882.1667||||
2022-02-19 13:35:28|usa_2_0208|SLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:29|usa_2_0209|SNAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20171534.6667|14907338.0667|29420203.7333|19882275.6|26080206.9|29101985.2667|24374461.5667|15760774.3667|23550877.6667|28001699.8667|24561206.2333|19177870.5667|32853619.9667|28045856.5333|21800456.5333|21074175.0333|24289480.1333|15250392.7667|15000660.5|18553699.0333||||
2022-02-19 13:35:31|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|140006.6667|29290.5|69750.1333|19738.8333|17374.7333|
2022-02-19 13:35:33|usa_2_0211|SSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:33|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|125821.9333|189372.3|177781.4667|121061.1333|121036.3||||
2022-02-19 13:35:36|usa_2_0213|TGP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0214|TOO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0215|TVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|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|179746.5|237004.6|123856.4|86514.6|176713.9||||
2022-02-19 13:35:39|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|278690.8333|193015.4333|116868.8333|90907.1667|43857.6|206840.4|278936.9667|274630.6|93668.3667|170150.9667|246185.0333|224443.8333|230678.5667|491821.2333||||
2022-02-19 13:35:41|usa_2_0218|SNAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20171534.6667|14907338.0667|29420203.7333|19882275.6|26080206.9|29101985.2667|24374461.5667|15760774.3667|23550877.6667|28001699.8667|24561206.2333|19177870.5667|32853619.9667|28045856.5333|21800456.5333|21074175.0333|24289480.1333|15250392.7667|15000660.5|18553699.0333||||
2022-02-19 13:35:42|usa_2_0219|SPOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2819365.2667|1983605.1333|1271220.8333|1457541.5333|1557818.7|1511822.4|1237396.4333|1149022.2667|1665904.5333|3701701.6333|1557766.2|1512949.3667|1698884.8333|1254574.7667|1234549.9667|1314556.8667||||
2022-02-19 13:35:44|usa_2_0220|SINA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:44|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|2370305.9|2591633.4667|2157894.5333|1874688.9667|2501743.0333||||
2022-02-19 13:35:47|usa_2_0222|ZM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3735775.7|2578196.3333|2689190.8|2030109.2|17167123.9667|7296997.5667|11558663.8333|6468676.4333|3360489.5667|2859377.3|3587880.3333|4236841.6||||
2022-02-19 13:35:48|usa_2_0223|PTON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4472201.1667|5607097.4|8109859.9|8980150.4333|29728908.2667|11920846.1667|8419769.0333|9512946.6333|9121543.2|17370232.8333||||
2022-02-19 13:35:49|usa_2_0224|WORK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:50|usa_2_0225|PINS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13772949.2333|4987292.9667|4566581.1333|8352987.6667|14115999.7667|12681801.0333|15545100.7667|9602740.0333|11918255.3667|9527698.2667|7573119.2333|9852158.1||||
2022-02-19 13:35:51|usa_2_0226|CRWD|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2759164|2767581.6|6115319.4667|5559645.0667|6407421.7|4444899.7|4727593.2667|4403638.4|3428288.5|2793932.1|4403389.4667||||
2022-02-19 13:35:52|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|733652.3|957484.9|907566.0667|748722.5333|807880.7|1114332.0667||||
2022-02-19 13:35:54|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|1437230.1333|1649584.3667|1461476|787313.4667|1120838.7||||
2022-02-19 13:35:55|usa_2_0229|NET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1874331.5667|977281.8|3768404.5667|6052933.9333|4946793.7|5600749.3667|4520056.1|3757262.4667|2852475.9333|4366045.3||||
2022-02-19 13:35:56|usa_2_0230|LVGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:57|usa_2_0231|MRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100749.5|1130244.6667|1731784.6|3800861.6|1892052.4667|21513715.7667|23317109.6|10114926.1667|34377441.2|9295980.6333|8621342.9667|14302418.5667|12883329.6667||||
2022-02-19 13:35:58|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|2162437.4|1371300.9667|870554.4|662930.1667|766417.6333||||
2022-02-19 13:36:00|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|1991312.3|1789196.2333|2083047.8|1324295.1|747786.2||||
2022-02-19 13:36:04|usa_2_0234|ADPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362927.7|510693.6|772592.0333|1271586.4333|1129753.1667|998038.5667|927508.1|1316387.9|734650.3333|552166.4|897397.3667|||||
2022-02-19 13:36:05|usa_2_0235|BNTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154856.2|172259.0667|586512.5333|1476758.4667|2509918.4667|4805548.2|1430298.9|2293661.8333|3387970.3|3614088.8333||||
2022-02-19 13:36:06|usa_2_0236|VIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136770.8667|137227.2333|1145836.9|1881813.5667|1456261.3333|811480.4|1649343.0667|795291.7333|911664.3333|2229395||||
2022-02-19 13:36:07|usa_2_0237|GHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255454.8667|338186.5667|189792.6|78546.8667|120692.4333|63128.0333|37309.3333|40038.9667|150945.6|120666.5333|94373.2333|38036.7|17555.4333|250040.9667|207146.2|197040.5667|
2022-02-19 13:36:09|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|1466312.4667|1965208.9667|1282557.4|1182930.6|1436016.9333|1155476.8|1778128.7667|1193169.5667|1434368|2318473.3667|1375317.8667|1289233.8333|1211132.5333|1256045.3667|989557.5667|861137.5667|1391638.4||||
2022-02-19 13:36:10|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|630504.2333|321114.7667|374131.5667|345251.6|747265.8333||||
2022-02-19 13:36:12|russ2000_0003|ULTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:13|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|1110797.2333|827349.0667|796074.9333|513080.8|848091.8333||||
2022-02-19 13:36:16|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|685774.7667|712751.4|754430|491871.6|508682|||||
2022-02-19 13:36:20|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|476586.3333|465534.1333|378298.0333|428901.9|396038.4||||
2022-02-19 13:36:26|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|11449386.2|10099128.5|6331659.7|6611767.1|7611082.8667|||||
2022-02-19 13:36:30|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|2371658.9|2916921.6333|4353871.3333|2077569.7333|2011788.9667||||
2022-02-19 13:36:34|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|553004.6|305676.5333|305349.0333|335155.2667|401300.2667||||
2022-02-19 13:36:38|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|711951|944851.4|645777.0667|660802.7333|640899.4||||
2022-02-19 13:36:43|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|969817.5667|1436184.4667|940171.2|1251087|1290453.7667||||
2022-02-19 13:36:45|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|450864.6667|406497.1333|347281.8333|296573.6|531532.9||||
2022-02-19 13:36:48|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|1468484.4667|3362039.2667|1613407.2667|1774787.1|2117329.0667|||||
2022-02-19 13:36:51|russ2000_0016|CY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:51|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|267531.1|353339.7667|260942.8|136032.2|167229.4667||||
2022-02-19 13:36:56|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|378744.9667|666789.2333|849824.0333|469613.7333|431000.4||||
2022-02-19 13:37:00|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|869751.7333|962167.4667|647016.9333|724672.4|972015.7667||||
2022-02-19 13:37:05|russ2000_0021|BDC|average_volume_30|0.325438954675||||||||||||||||||||||||||||||||||||||||||||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|323604.2667|375523.3|327278.6|186939.0333|205118.3||||||
2022-02-19 13:37:10|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|1382001.3333|1236004.8667|980499.6333|854054.0667|1890735.1||||
2022-02-19 13:37:12|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|325703.2333|449540.6667|319807.3|258245.3333|262154.6|376149.1667||||
2022-02-19 13:37:17|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|257893.2333|329872.1|334742.9667|322076.6333|324582.7||||
2022-02-19 13:37:21|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|437359.9667|469021.4667|376678.1667|322661.3667|361574.5333||||
2022-02-19 13:37:26|russ2000_0029|VRNT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||859582.2333|157559.5667|92477.2667|642466.5|335777.7|645309.1667|302847.1667|215378.9667|371700.0333|369432.5333|262644.6|273955.4|318185.6667|412635.0667|351119.4|437832.6333|214408.7333|185983.9333|214157.8667|235359.9667|135955.7667|53829.2667|50957.3333|210718.8667|189917.9667|34459.9333|59080.1667|102580.2|91431.2|89399.0667|170434.2667|110481.5|93261.1667|151296.8667|367778.5667|645373.6|283376.1333|540231.9|284192.8|305864.7333|447415.2|282439.3667|319568.7667|620196.9|743198.4333|762765.6333|694737.6|806960.3|742924.4|1178174.2|969080.4667|791649.0333|782019.0667|662041.5|1132019.3|885541.7|1899906|1253245.9|825953.3667|1237720.6|1176811|924492.2333|719862.7667|544659.7333|701265.7667|864185.3|743842.3667|933959.4667|1484429.4|1061265.4667|897711.7667|898154.3|1278100.3|1274949.9667|844088|869699.5333|1370833.5|763746.8667|576279.2667|508622.2667||||
2022-02-19 13:37:30|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|178610.1|278855.3|381957.6|340251.9|226407.8333|||||
2022-02-19 13:37:34|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|759760.4333|1169894.2333|712264.8|479888.0667|528842||||
2022-02-19 13:37:36|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|335647.4333|338976.8|479458.3667|425915.7333|270011.1667|||||
2022-02-19 13:37:40|russ2000_0035|MTN|average_volume_30|0.975117370892||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|467882.9667|530999.6667|500894.9333|269532.8333|372384.5333|469782.1||||
2022-02-19 13:37:45|russ2000_0036|WCG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:37:45|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|1277701|1205303.4667|903382.7667|936931.9333|2339877.1||||
2022-02-19 13:37:49|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|380941.1667|455605.4|407716.2667|309227.3333|314100.2333|||||
2022-02-19 13:37:52|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|412986.3|510125.2|306000.3|315920.1|482885.8||||
2022-02-19 13:37:56|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|570402.5667|740733.1333|697036.8667|1297390.6333|481178.0333|||||
2022-02-19 13:37:59|russ2000_0042|NBIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||99590|99136.6667|91790|101720|125296.6667|149880|86333.3333|194533.3333|44590|67353.3333|55403.3333|76363.3333|75783.3333|71006.6667|693820|248660|177603.3333|144483.3333|248256.6667|212843.3333|178093.3333|261200|790703.3333|470226.6667|564780|629583.3333|537127.9|383319.4667|612712.8333|491556.8333|373068.5667|794998.1333|673733.3|396426.9667|397218.7667|555983.6667|541487.6667|458809.2333|483707.7333|648739.5|3629394.4|918369.5667|937442.6667|747812.6333|688385.5|545619.2333|1724561.2|407186.6333|249981.1333|382352.7667|169015.0667|154002.9333|101252.3333|163224.7667|219422.6|433896.4667|2003860.5333|368155.8333|477708.8333|409994.2333|465634|311666.6333|287784.7333|917941.5667|588042.8333|306672.2333|264371.6667|455712.4667|677993.7333|1356032.5667|508772.7|1209844.5333|471073.1667|482401.3|784781.9333|1306060.5333|977530.8|1084857.2|713967.2667|1137951.3333|1395654.9333|763786.3333|929859.2333|809347.6333|1334102.0667|837995.1667|800006.6333|751314.3667|606975.9|674425.1|1384431.2667|786408.8|672672.6333|676398.0333|1081271.3|934355.3|929895.1|820644.1667|872077.9|1646710.4333|770354.4333|518629.8|843873.3||||
2022-02-19 13:38:03|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|4439760.4667|3341616.8333|2383268.5|2562968.2|3077439.1667||||
2022-02-19 13:38:05|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|255108.7333|257819.3|168597.9667|180640.5333|198766.3||||
2022-02-19 13:38:10|russ2000_0046|SEMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:10|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|961216.3|1179930.7333|1077947.1333|907995.1|941130.6333||||
2022-02-19 13:38:13|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|1214320.7667|1307840.9333|934491.2667|787450.2|1061065.3||||
2022-02-19 13:38:17|russ2000_0050|SF|average_volume_30|0.140340459224||21270|10660|9256.6667|8490|28863.3333|7253.3333|6516.6667|6556.6667|6026.6667|4023.3333|21096.6667|9400|6933.3333|11923.3333|5966.6667|5856.6667|25203.3333|16953.3333|28790|5086.6667|3486.6667|1713.3333|3590|4853.3333|2033.3333|4390|2046.6667|4213.3333|1100|4443.3333|1520|2250|826.6667|3906.6667|19676.6667|13263.3333|3383.3333|3800|8410|6100|6360|6896.6667|2790|3753.3333|5430|5546.6333|6236.4333|5489.8|4359.7333|9629.9667|2479.7|3059.8333|11743.5|6226.6|4410.0333|6036.6667|35337.2333|37583.9667|12083.3333|14313.3667|9236.7|5646.6667|10646.6667|8033.3333|5386.6667|10793.3333|4273.3333|3253.3333|3776.6333|5890|5409.9667|7606.6333|2976.6667|6553.3333|3953.3333|5553.3333|7273.3333|5276.6667|2866.6667|3993.3333|2420|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|414761.5667|422427.8667|1118399.9|790054.0333|657556.3333|686799.6|653979.9333|579666.2333|1137074.3|495783.2667||||||
2022-02-19 13:38:23|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|613565.0333|527855.3|566719.5|531785.2667|459645.3|483781.7667||||
2022-02-19 13:38:25|russ2000_0052|UNFI|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||31530|29523.3333|13670|36466.6667|63310|65243.3333|70370|77910|39310|87113.3333|92776.6667|158790|97523.3333|137256.6667|89346.6667|60343.3333|67510|280136.6667|104816.6667|228713.3333|216303.3333|151256.6667|143916.6667|304090|190850|174493.3667|280850.3667|131895.2667|207191.9667|155639.8667|220347.8667|401390.6333|235153.4|333396.4333|252266.7333|242618.0333|424437.4333|669226.7667|283333.7|255601.3333|283052.7333|328243.3333|359977.7|586184.5333|421612.2667|538089.2333|489650.4333|489177.7|802389.6667|413053.4667|410888.8|325410.3|275856.5667|262426.5333|243233.3|271524.6667|436070.2333|387007.1667|237204.1|168503.8667|374350.6|300247.0667|232418.1667|295336.2667|248668.4|566916.6|318144.1667|205650.5333|278599.9333|383508.8|320989.5333|469755.3667|553350.8667|316071.6667|460542.7667|916777.1333|608265.9667|922255.1|728335.6333|669050.1333|495418.6333|435851.7333|805806.9333|787912.2667|854114.4667|662624.5667|388958.2333|775288.5667|1526475.2667|2336235.1|971386.6|1071170.2|1662388.6333|1208874.3667|1984999.0667|1110457.3667|1888429.6|1977735.4667|1002212|797979.8|1022508.3|651692.0333||||
2022-02-19 13:38:29|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|973922.6|1808394.2333|2110949.1333|771433.2333|840200.0667||||
2022-02-19 13:38:33|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|3338392.9|3482257.4667|2758873.1333|2161851.1333|3278065.1||||
2022-02-19 13:38:37|russ2000_0056|POL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:38|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|346000.6333|286723.5|284655.2667|195011.5667|188622.1|||||
2022-02-19 13:38:43|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|190232.9333|281006.7333|166631.3|207644.2333|153258.1333|242326.0667||||
2022-02-19 13:38:48|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|1117341.5|874517.0667|680194.6667|474571.8333|597748.2667||||
2022-02-19 13:38:51|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|316458.5667|288984.3|280669.3667|172792.0333|295936.1|||||
2022-02-19 13:38:55|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|5355606.1|5637557.4333|4216879.7|4228202.1667|4521496.1667|4978853.2667||||
2022-02-19 13:38:59|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|264499.9667|275592.9333|226651.5333|227405.6667|175591||||
2022-02-19 13:39:04|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|2903477.1|2336544.3667|1889756.7|2864824.2|2671258.5333||||
2022-02-19 13:39:08|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|925795.6333|1288886.7333|791497.4333|609131.5|851429.9||||
2022-02-19 13:39:10|russ2000_0068|AKRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:11|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|1094039.5|3482302.5333|1626987.5|1063988.0667|2500215.8667||||
2022-02-19 13:39:13|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|1445359.8|1695129.0667|1610634.4|1111660.7333|1994695||||
2022-02-19 13:39:17|russ2000_0072|JCOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:17|russ2000_0073|WWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3463.3333|2086.6667|2213.3333|1626.6667|16460|15933.3333|6980|4190|11283.3333|7576.6667|7553.3333|23163.3333|15473.3333|8253.3333|16133.3333|19440|19786.6667|20246.6667|62056.6667|39040|30623.3333|136040|58013.3333|57136.6667|58013.3333|38516.6667|31346.6667|59399.2|29070.5|30405.6667|24922.0667|26687.8333|33988.1667|30842.6667|30162.4667|27574.4333|27897.2667|34814.6333|23381.9667|23985.9333|97361.0333|141115.3|74418.4|110917.5333|113097.5|193827.7333|144447|180660.8|486063.1667|741108.8333|685587.7|1063643.2|1284192.1667|510551.5|333588.0667|333430.9333|230512.9667|375424.9333|227872.5|360447.2|271075.2667|293594.8333|327339.6333|348457.6667|261990.4|396971.8|308759.7|319607.9|256893.6|406387.8|257796.0333|325713.3|286951.5|383860.9|233784.0333|266655.3667|262583.3333|402471|397695.4333|336687.3333|282520.7667|320562|196784.4|341282.3333|255372.7667|279666.8667|232680|336486.9333|345824.5|220143.2|184919.9|267293.8|388909.2667|619656.2|317737.5333|442644.2333|1066947|589744.2|328823.5667|301827.2|293985.7333|275440.1667|322929.5|267379.4333||||
2022-02-19 13:39:22|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|398876.7333|535988.3667|656114.9|562556.5667|514585.7||||
2022-02-19 13:39:28|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|503573.7667|645645.5333|721361.1333|617813.3667|664897.6667|||||
2022-02-19 13:39:32|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|392572.5|484199.9667|418008.8333|306098.3667|486711.7||||
2022-02-19 13:39:36|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|1946126.6|1903005.6667|1317219.1667|961577.8|1296719.3333||||
2022-02-19 13:39:38|russ2000_0083|WSO|average_volume_30|0.0497888810697||||||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|170127.6333|207690.6|182720|175617.9|125882.2|||||
2022-02-19 13:39:43|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|988888.2|1112880.4333|949513.4667|766296.0333|1059378.0333||||
2022-02-19 13:39:45|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|285922.7|429495.6333|258102.8667|212251.9667|189037.9333||||
2022-02-19 13:39:51|russ2000_0086|POOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||37763.3333|23600|18730|18190|8020|6533.3333|13373.3333|31033.3333|6016.6667|81406.6667|22036.6667|21963.3333|31305.7|23702.3333|50535.6667|79069|24172.3333|46069|56139|71472.3333|76815.6667|71865.6667|145512.3333|106169|228282.3333|141845.6667|173199|259645.6667|270132.3333|166124.7667|157801.0667|169309.6|177478.4333|167530.7667|171614.6333|283375.8|347722.7667|190716.8|242775.4|401418.3667|150531.8|145530.7|253517.2|423112.3|710792.5|375808.2|656809.6667|576607.6333|994221.1|480172.2333|562044.9667|711168.3|528623.1|591938.3|713762.6667|495502.4667|471231.0333|418715.2667|328580.4333|527160.7|328270.2|230626.2667|291608.6|232664.6333|325931.3|241341.6333|220990.7333|231496.9|240891.5667|244909.1|185926.0667|257219.1333|146855.7|170453.4667|177172.9|264228.2333|185696.5667|206661.3|193048.4|223695.9667|259282.9667|254452.8667|312797.5333|399383.0667|245443.1|229741.4|231001.4|159651.2333|340547.0333|200279.6667|262214.9333|187482.7|165892|233122.9667|239187.5667|183388.9333|215146.0333|178224.7333|358406.6333|312890.9|279711.8333|445536.2333|394226.2|257533.3333|208317.8667|257166.6667|||||
2022-02-19 13:39:55|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|3962112.5|3393638.4|5229023.3333|4912645.1667|3963696.4333||||
2022-02-19 13:39:58|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|31016.6667|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|2460823.2333|5010528.3667|12338871.1667|1965046.4667|2386278.3333||||
2022-02-19 13:40:03|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|708262.5333|878758.4333|455000.3333|566730.0333|743854.2667||||
2022-02-19 13:40:07|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|975094.8333|2735404.3667|2037766.2|1271962.0333|2059326.1667||||
2022-02-19 13:40:10|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|613315.6|719577.8667|364131.9667|460658.8667|387587.3667||||
2022-02-19 13:40:13|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|113054.9333|120536.5667|94995.7|111459.4|142342.6333||||
2022-02-19 13:40:18|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|236669.5333|283551.8|236178.8|266266.5|262017.8||||
2022-02-19 13:40:21|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|174759.5333|225625.6333|169244.4333|237126.2333|353341.5667||||
2022-02-19 13:40:26|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|427998.6333|428381.8333|468247.2|360181.1667|505990.9||||
2022-02-19 13:40:29|russ2000_0097|EME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||87570|82703.3333|101006.6667|27656.6667|33946.6667|28990|19543.3333|69670|56366.6667|8080|7806.6667|5843.3333|7136.6667|53946.6667|69026.6667|25506.6667|8250|49440|13330|24793.3333|48830|61100|155463.3333|118436.6667|156390|123610|96626.6667|104126.6667|180506.6667|151856.6667|136346.6667|147470|114376.6667|160850|111550|82703.3333|93960|115980|96343.3333|95376.6667|143850|372446.6667|321083.3333|308520|271093.3333|259690.0667|369501.3333|853233.3333|908527.7333|1286533|847223.4333|1167984.9333|1125549.7|1281342.7667|665220.8667|357977|439850.9667|795752.2667|750623.1|448711.4|382737.5|491447.5|469937.7|683031.1|413640.2|454959.5|397896.2|246279.9|308332.1|400436.3667|290523.2|321242.5667|400143.8667|396167.3667|257319.2|276263.6333|296046.6333|385179.3667|243189.9|337391.2333|309068.2667|284386.3667|559085.9|317734.4667|453045.7667|577606.7333|349714.4667|291511.4667|332057.2|341007.4|266646.5|270902.3333|367409.6|427644.4|287483.4667|366764.7|229436.6333|644916.6|436019.2|298928.7667|295533.1667|297578.2667|284242.4333|243831.2|215962.8||||
2022-02-19 13:40:32|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|1447468.5|1747640.1667|1290961.9333|1556369.2|1299723.5333|||||
2022-02-19 13:40:36|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|359634.8333|357445.0667|339719.1667|216582.2333|537880.7||||
2022-02-19 13:40:41|russ2000_0100|CMPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111781.2|89473.4667|256968.8|448546.9667|228776.1333|405438.3667|516963.3667|589562.2667|624981.8333|600242.1333|672996.0333|1155473.3667|758024.6|812902.3667|570174.4333|961875.8667|1171083.1333|735566.1667|390573.8|656700.3667|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|106404.4333|84715.9|130036.5|88993.9333|98232.6||
2022-02-19 13:40:44|russ2000_0101|LTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:45|russ2000_0103|OPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||33626.6667|20326.6667|55090|21143.3333|55323.3333|29290|24706.6667|148330|88426.6667|114896.6667|416113.3333|114300|95470|61443.3333|38066.6667|37890|80130|332443.3333|212090|74860|119006.6667|145610|49460|44773.3333|68676.6667|28763.3333|15480|25620|34383.3333|14704.6667|73947.7333|56420.9|340141.7667|59778.7|34969.1333|46144.2|67500.6333|29380.5|13231.4|18902.3|54167.9333|23267.2|7264.2|58609.8667|11799.5667|153651.8333|85915.9|76070|81527.7|70642.2|347524.7333|203039.8667|148602.0333|340197.3333|246390.0667|551338.2333|371889.5333|179188.2667|377261.4333|278029.5667|378612.5667|2565027.3333|918836.7|1263687.9333|1370152.2333|2089487.3|1264123|905290.2333|1261814.9|1965296.3|1546153.1333|4114476.2667|5647127.6333|2917027.7667|2693934.0333|2250538.6667|2861227.1667|3363660.8|5647951.2667|6994462.1|3279689.0333|4318045|3807743.5|3487768.3667|5130310.7333|4970795.1333|4161982.9333|5296596.4|4060718.8333|5108121.1667|6400975.2667|5626925.2|5278694.9|5527360.5333|4536052.7667|3170471.1|4526196.0333|22955076.2|12797770.8|12931745.6|7926512.1|7271324.4667|4337317.7|3239431.7333|5673257.1667||||
2022-02-19 13:40:48|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|641777.2|827727.4667|526034.1333|472715.3667|444914.7667||||
2022-02-19 13:40:52|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|570555.3|482172.6|708183.6667|480335.1667|446176.5|571148.6667||||
2022-02-19 13:40:54|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|1144571.0667|1362567.3667|1112761.5333|1040144.4333|1200207.9333||||
2022-02-19 13:40:58|russ2000_0110|CLNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:58|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|268331.5667|286152.6|198622|270618.1333|405984.4333||||
2022-02-19 13:41:02|russ2000_0112|CRZO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:02|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|263976.4667|311802.7667|275912|186949.4667|259121.7667||||
2022-02-19 13:41:08|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|3712607.3667|2594026.9333|1424331.6333|1404108.3333|2360282.9||||
2022-02-19 13:41:11|russ2000_0118|CLDX|average_volume_30|0.125668979187|||||||||||||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|785681.9667|895295.2|817311.3|1328963.9333|409404.2|||||
2022-02-19 13:41:16|russ2000_0119|IDTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:16|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|386447.6|268313.4333|288971.8|346703.5667|297178.2|321369.1||||
2022-02-19 13:41:21|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|307260.8667|733016.2333|513664|441805.2667|336094.4333||||
2022-02-19 13:41:26|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|130689.1667|153469.5|157311.3|111943.7333|125854.4333||||
2022-02-19 13:41:29|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|2440506.2|1915761.8667|1144553.3333|634476.2|917739.7||||
2022-02-19 13:41:31|russ2000_0127|VSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||43020|27136.6667|110500|78833.3333|119563.3333|61336.6667|90896.6667|44390|38306.6667|25143.3333|50573.3333|68803.3333|129226.6667|63446.6667|117986.6667|143433.3333|191536.6667|223070|275940|162000|228616.6667|167080|199780|158370|208940.2333|106776.5667|201941.6667|158212.3333|169175.9|272106.1333|163670.7333|153377.2333|181160.8|256650.6667|150835.5667|144353.6333|169260.5333|168383|171359.9667|105351.7667|98881.6333|181766.2667|156672.8333|153575.1333|140822.9333|223373.9667|240141.2333|149175.9|196070.8|192894|212490.7333|178663.3333|122056.4333|426114.6|276131.8|201128.3|135988.7333|240739.8667|198969.8333|218411.5667|244028.1|221521.8|430045.5667|260189.3|225020.0667|177518.2|300605.8667|123598.7667|158200.4|247352.0333|380653.4333|274524.3333|287702.6333|219459.7|252487.2333|227711.8333|178020.3667|243245.2333|345486.5|182158.9|632622.4333|495317.1333|664641.6|384250.8667|348849.3|369118.2333|491620.8|324277.8333|396939.2667|421757.1333|770392.9|291934.1|281195.8667|841966.9667|615432.4333|647433.6333|825269.9|639731.0667|499727.0667|434949.3333|415364||||
2022-02-19 13:41:36|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|526504.3|637308.4667|440633.1|476138.9|394547.6333||||
2022-02-19 13:41:41|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|535323.8|518457.3667|547436.5333|539566.2333|699644.5667|||||
2022-02-19 13:41:47|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|304507.1333|352317.9333|391059.6333|339036.7333|312906.6667||||
2022-02-19 13:41:51|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|460193.7667|619358.1|432061.7667|412894.9|404598.5||||
2022-02-19 13:41:55|russ2000_0136|MDSO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:55|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|203639.1333|333483|175086.1333|192988.1|204727.6667||||
2022-02-19 13:42:01|russ2000_0139|BID|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:01|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|1351716.5333|1077343|1014033.1|1389538.2667|974083.2||||
2022-02-19 13:42:06|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|485582.6333|367556.4333|307968.8333|343258.6333|416036.3667||||
2022-02-19 13:42:08|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|1463495.3333|1736370.4333|1233670.9|1319862.5667|1524327.1667||||
2022-02-19 13:42:12|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|687602.9333|887909.4333|906748.6667|703085.8|886400.1||||
2022-02-19 13:42:16|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|3520006.7333|3027734.6333|2125352.3|2214521.5|2099757.1||||
2022-02-19 13:42:20|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|948826.7667|672166.0667|506902.0333|718923.8|788170.8333||||
2022-02-19 13:42:24|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|312472.3333|504854.4667|253389.3667|276943.7|366947.4|416429.4667|375740.2667|298037.5667|176215.7667|233397.7667|189635.6|272807.6|244429.6667|226192.8667|199484.2|227013.7|292780.9333|260395.0333|190491.3333|204136.1333|221863.0333|179796.3|184173|189841.7|251707.9667|188532.7333|187259.9|178608.6667|163360.2333|285532.8667|271451.8667|539944.8333|349855.3667|248549.2333|334821.1667|224564.5667|466254.9667|428153.4667|523350.8333|304546.2|325471.5667|328113.7333|575147.2667|405973.6333|230345.2333|345042.6|362916.3667|226067.1333|351441.2|272781.5333|490421.5667|394232.9667|328850.7|373278.7667|323561.5|337464.8|298482.6667|792463.3333||||
2022-02-19 13:42:29|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|50660.8667|67083.2667|52317.5667|53151.1333|75356.5|||||
2022-02-19 13:42:34|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|134790.8|164980.7333|140320.0333|127026.7|153660.6667|||||
2022-02-19 13:42:38|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|937855.5|859612.4333|1301388.9667|924825.1667|850381.2333||||
2022-02-19 13:42:42|russ2000_0152|CTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:42|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|427961.7333|421994.5333|380491.1|388028.9667|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|304002.4|295064.9|337895.9667|317025.7|989337.6667||||
2022-02-19 13:42:45|russ2000_0154|PLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:45|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|4438005.4|4785404.2667|4879530.9333|4951473.8333|4867825.6333||||
2022-02-19 13:42:47|russ2000_0156|BXS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:47|russ2000_0157|ABG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441936.6667|148363.3333|86190|63513.3333|44980|46460|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|185742.2333|165887.3333|269579.9333|171198.7|122376.2667|148186.4667|166241.8333|282202.2333|223021.5333|178201.0333|214174.8|179908.9667|197069.7|139409.5|306314.8333||||
2022-02-19 13:42:51|russ2000_0158|THOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:51|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|992737.5|1416242.4667|935491.5|849996|1029449.3667||||
2022-02-19 13:42:56|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|1187395.4|1637836.8667|2745385.4|1540601.7|1488093.3||||
2022-02-19 13:43:00|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|478382.3|1099477.1667|502502.6333|480926.9|447642.4333|||||
2022-02-19 13:43:03|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|172945.4333|182614.9667|201993.5333|154415.9667|199914.4333|||||
2022-02-19 13:43:07|russ2000_0166|PFPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:43:07|russ2000_0167|WETF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10066.6667|14153.3333|13940|11656.6667|58520|36203.3333|116330|11993.3333|14910|19320|40676.6667|13500|17610|30193.3333|36463.3333|30206.6667|93616.6667|171333.3333|124966.6667|61353.3333|158150|233346.6667|58163.3333|54846.6667|96026.6667|29660|19733.3333|7113.3333|55376.6667|3253.3333|6143.3333|9220|3476.6667|8900|12493.3333|12143.3333|20999.1667|23002.6667|17892.6667|4523.1|217108.3333|19063.1|9158.8333|33664.0667|25077.5667|30832.3667|69763.8667|55548.9667|181545.1667|86619.5667|93120.5667|80522.8|79117.1333|25248.7333|26298.4667|46392.2667|36734.4333|26032.2|24318.6333|21468.1333|32578.5667|45344.0667|53226.6|26849.5333|54360.6333|192418.5333|60192.2667|429055.7333|152729.6333|420633.4333|816235.4333|295049.4333|642241.4|1334463.3667|2325457.6667|1325477.8667|2109666.5|3235856.1333|3720292.0667|2180520.5|2018582.2|1686138.2333|3726429.7|3621082|2562223.5667|2528613.1333|2815393.8|2115969.2667|2580535.2667|2648096.0333|1802195.8667|1162047.8333|1514872.8333|1573826.7667|1219991.3333|1056117.7667|966771.4333|1569239.9|1115253.2667|1187196.7|867034.3|2418992.4667|1388428.8|956001.1667|1075156|1002474.5333|1542065.5333|904063.8667|917676.2||||
2022-02-19 13:43:10|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|298012.4333|310101.9333|531862.1667|327418.0667|440727.4667|||||
2022-02-19 13:43:14|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|341320.9667|391520.7|250619.0333|211906.7667|234776.8333||||
2022-02-19 13:43:18|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|2094613.3667|2621211.7|1847070.6333|2417145.7333|2148227.9|||||
2022-02-19 13:43:23|russ2000_0172|HELE|average_volume_30|1.9818643453|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|233595.4|267664.5|220152.8667|94522.0333|120090.7333|178275.2667||||
2022-02-19 13:43:29|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|403371.7333|448210.8|367812.4667|359322.1|373570.6||||
2022-02-19 13:43:33|russ2000_0174|WTFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4850|3553.3333|10770|7390|12063.3333|3296.6667|7613.3333|7890|5009.0333|10165.6667|8379|7349|16279|18159|14489|25522.3333|17189|12595.6667|9252.3333|56562.3333|52562.3333|34239|48989.3333|194783.3333|136303.3333|76452.0667|91950.1333|110830.8667|120767.9667|81864.0333|90946.9667|133230.4333|102579.8667|133048.8667|155795.8|155833.5667|102025.1|139420.6667|134433.2667|177810.9333|124107.2333|106771.3333|169414.9|173394.8|206822.2333|266905.6333|261116.2333|359059.3|522745.1|248022.6333|325576.9|295140.4667|378010.5333|217417.0667|452801.7|234662.9|212627.1667|641871.3333|332442.4333|256159.8|396117.4333|288389.1667|265679.8|199322|234482.0333|191590.5667|228995.6333|269504.5667|415825.7|427959.1|411104.1333|235641.7333|177536.5333|162361.6|254741.5667|278358|313465.1333|308022.2667|359345.9|433074.3333|227973.4|429327.2333|703685.5333|452493.8333|274993.5|359766.1667|387199.7|670441.0667|332813.4667|387062.6333|400715.8667|354312.0667|380160.8333|358799.4|681700.8333|658325.6333|326879.9667|409677.0667|490844.5333|339284.7333|277524.0667|311900.1667|||||
2022-02-19 13:43:37|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|1266550.1667|900530.0333|888969.4667|887954.1|1119949.3667||||
2022-02-19 13:43:40|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|280468.0667|408645.6667|228964.4|232272.5667|273201.1||||
2022-02-19 13:43:46|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|245851.9|393891.8667|314264.3667|528387.0333|365008.5||||
2022-02-19 13:43:50|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|778328.1333|921121.1667|861721.2333|530767.6|767920.8333||||
2022-02-19 13:43:53|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|716274.6|572670.4|512906.3333|317076.6333|271426.7333|417455.6333||||
2022-02-19 13:43:57|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|352591.2667|342748.3667|289678.6333|344424.2333|245816.2333||||
2022-02-19 13:44:01|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|391144.1|404832.6667|448388.1333|273484.1333|264326.9333||||
2022-02-19 13:44:06|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|1876163.5|1956926.8333|1144465.4333|1202922.7|928068.6333|1889003.4||||
2022-02-19 13:44:10|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|1630258.1|1727237.9|1959499.2667|2103977.5667|2551924.8|1855344.6333|1188538.4667|2016353.9667|1581408.1667|1353664.4667|1517496.4|1599865.7|2671682.4667|1294082.1667|1267856.1333||||
2022-02-19 13:44:15|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|367116.3|657015.0333|447321.3667|636183.8333|338363.7667|||||
2022-02-19 13:44:20|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|970635.9333|995895.2333|1114034|815961.8333|784648.3333||||
2022-02-19 13:44:25|russ2000_0187|XPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35303.3333|102036.6667|97213.3333|43073.3333|107590|50140|34993.3333|69130|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|1514017.4667|1012887.8|5631021.0333|4741341.8|1315648.8333|938741.5|628899.4333|1733333.7333|1297463.6667|1169917.7|995587.2333|1256445.3667|1272489.0333|1218155.1333|1380134.3667||||
2022-02-19 13:44:28|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|13418070.7|7951844.9|6443826.7|5256801.9333|5021188.3333|19479364.3333|7495216.8|3284575.9|4119211.4667|||
2022-02-19 13:44:30|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|694657.9667|1147968.4667|1142386.7|1122212.3|1096505.6||||
2022-02-19 13:44:34|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|139448|138461.0333|125444.3|127907.6333|122750.1|||||
2022-02-19 13:44:39|russ2000_0192|BRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:44:39|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|605737.4333|546473.9333|435603.3333|1223321.7|832525.1333||||
2022-02-19 13:44:44|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|705137.9667|872182.3667|686895.7667|487160.5333|598060.5667||||
2022-02-19 13:44:48|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|269587.3|340700.0333|292504.6|258848.8|268489.8||||
2022-02-19 13:44:50|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|741404.0667|699180.9|753842.8|786666.4333|581362.1667||||
2022-02-19 13:44:54|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|218971.3333|265060.1333|172772.6333|193746.6|249555.6667|||||
2022-02-19 13:44:59|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|341192.6333|367130.8333|416233.6667|297901.3|316987.1333|||||
2022-02-19 13:45:03|russ2000_0202|FNSR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:45:03|russ2000_0203|SAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||53476.6667|50666.6667|72080|13120|48136.6667|32353.3333|33306.6667|36560|47283.3333|76066.6667|47190|20533.3333|17440|57650|47380|26376.6667|55360|29506.6667|18866.6667|22380|16033.3333|14716.6667|35936.6667|34426.6667|77873.3333|64136.6667|26363.3333|20450|41600|72010|64333.3333|47550|42080|45626.6667|40236.6667|133473.3333|49740|40173.3333|48146.6667|44300|37566.6667|47063.3333|71026.6667|87923.3333|42476.6667|71856.6667|114359.7333|157406.6667|177582.5|192669.4667|130123.0333|105727.0667|105669.6|128043|64733.4|69421.2333|75522.2|92167.1333|183958.4|89573|76590.1667|90093.9|77561.7333|171446.6333|93769.1|147281.8333|108581.0333|106400.8667|138373|101630.8333|56274.4667|47613.8333|37069.2|77767.0667|62458.9333|42448.2|55845.1667|192766.5667|134906.5667|168270.6667|127427.0667|160410.0667|148467.7667|228294.2333|135486.2333|209502.3667|131901.6667|135242.9667|138856.2|170774.2667|145449.5333|122119.8|114712.4|137752.5|139955.3|227567.3667|94363.4667|213549.5|167856.4|124795.1667|111323.7333|113255.7|221647.2667|367073.1667|258498.6667||||
2022-02-19 13:45:08|russ2000_0204|SNX|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277103.7|233514.6|116627.2|88495.0333|130520.5|159105.1|93199.3667|42470.6333|188142.4|201669.6|141931.6333|328876.9|267409.0333|251839.2333|276903|582916.3333|360322.7|384637.1|845377.8|524446.7333|576255.0333|711857.8333|633675.1333|606669.8|642196.2667|470649.6667|761262.8333|460645.1|372922.6333|463063.9|266462.7|452492.5|415647.9667|782260.9333|384389.0333|343632.8333|236576.9|435721.7333|361170.7667|397338.5667|242948.3|409274.6|406879.8667|491691.5667|320734.8|387590.5667|376517.5|404512.5333|492755.4333|545877.0667|500081.5|367108.8667|341213.8667|427462.9|344529.8333|336099.5333|350156.8333|617325.7667|452303.9667|550599.4667|840619.2|985833.6|492012.7667|601058.3333|599048.2|855890.7667|784254.9333|559488.3333|524067.0667|341022.4|304891.7667|182643.5|278091.9667|361891.9667||||
2022-02-19 13:45:11|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|313518.2667|508011.2667|351140.1|229014.6|277046.7333|356204.0667||||
2022-02-19 13:45:50|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|1537445.8|1727408.5667|1119993.5333|1180652.5333|1059556.2333||||
2022-02-19 13:45:52|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|103144.9667|115388.4667|79737|97024.2333|85596.9667||||
2022-02-19 13:45:57|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|1131243.0667|907547.0333|420893.6667|375253.3667|1190699.1||||
2022-02-19 13:46:02|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|1868359.8|3260073.5667|1996755.5333|2392703.1667|1782441.0667|||||
2022-02-19 13:46:08|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|389159.0667|673424.5667|413708.7|361574.4667|718045.7|809002.1||||
2022-02-19 13:46:11|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|293289.0667|366901.7667|983882.6667|479457.0667|505587.0333||||
2022-02-19 13:46:16|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|1542114.7|652313.8667|776832.5|444134.4|285192.8667|529497.9667|333432.0667|433845.6333|772815.1333|594677.0333|1040588|581750.5667|594565.4333|931463.4|501887.4|638962.1|535089.6|788837|554196.1667|753769.9333|414130.6|531415.1|447522.8333|466435.6|436818.6667|563352.4|857403.6|759693|503822.9|1293514.6333|885409.4333|627716.6667|407055.6667|418202.8333||||
2022-02-19 13:46:21|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|1665284.9667|1887371.2667|1486110.7333|1343493.9333|1759749||||
2022-02-19 13:46:24|russ2000_0219|VAC|average_volume_30|0.0790697674419|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|323720.1|587284.2|365535.9|596644.9333|327647.9333|||||
2022-02-19 13:46:27|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|85885.3667|107902.8667|82866.1333|85408.7667|82678.0333||||
2022-02-19 13:46:32|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|428746.6333|769386.7667|424229.1|349202.6|511903.4333||||
2022-02-19 13:46:37|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|1568243.7333|1338081.9667|1245104.3|923623.6667|674671.4||||
2022-02-19 13:46:40|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|231022.4333|334589.8667|266537.0333|179876.2333|280972.9667|
2022-02-19 13:46:44|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|1268175.3667|1540285.7333|1665749|810807.8667|570491.3333||||
2022-02-19 13:46:49|russ2000_0226|AXE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:46:50|russ2000_0227|LOPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204281.8333|360965.4|354554.2667|452277.3|296939.2667|321158.5|504479.7333|687774.7667|339667.2333|529707.2|521083.6333|362684.6|265207.0333|339822|401024.6667|585958.6333|347184.6333|482641.9667|379248.1333|294596.5667|331595.9667|285448.3|274994.3333|233311.1667|212176.0667|214022.4333|225837.9667|335184.2|256686.0333|447264.1333|247881.3333|238845.1|371704.8|382885.1333|236436.6|220441.3667|198814.1333|299362.9333|468265.4333|400172.4333|379908|392602.9|305598.1333|390570.0333|858649.8333|852966.7|416360.4|288569.6667|229997.7667|404897.2|307339.9667|303939.9|394631.8333||||
2022-02-19 13:46:53|russ2000_0229|TTWO|average_volume_30|0.515335986888|||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1094788.8|1403866.9|1190857.5667|1227253.7667|1265271.2|||||
2022-02-19 13:46:57|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|1519980.1667|1500053.1667|1359235.7667|793633|1127035.9333||||
2022-02-19 13:47:00|russ2000_0232|MBFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:00|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|203983.2|179745.1333|160056.6333|144714.8|201909.1667|||||
2022-02-19 13:47:05|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|594125.3667|502664.4333|338702.7|340324.0333|343455.2333||||
2022-02-19 13:47:08|russ2000_0235|IBKC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:08|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|1116560.0667|1225556.3|728728.4333|783951.9333|1067196.1||||
2022-02-19 13:47:14|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|187315.6333|156675.4667|130800.7333|121075.4333|146344.4333||||
2022-02-19 13:47:17|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|465851.5333|394934.1667|568504.9|322332.3333|249926.9333|390228.6333||||
2022-02-19 13:47:19|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|136715.6|266637.8667|199489.2667|150336.7333|125087.9|||||
2022-02-19 13:47:25|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|371344.6667|515216|314580.0667|549116.2|324411.2||||
2022-02-19 13:47:30|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|176414.5667|255721.7667|211222.1333|256358.9333|235608|||||
2022-02-19 13:47:35|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|246479.5333|230362.0667|184654.7|235665|214546.7||||
2022-02-19 13:47:40|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|3111192.5|2021574.6|1855578.2|950571.9333|1433522.9667||||
2022-02-19 13:47:42|russ2000_0245|MINI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:43|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|418947.7|538503.1333|359480.7333|389863.9|349215.9||||
2022-02-19 13:47:48|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|259957.0333|276132.9|238375|164979|211197.1333|||||
2022-02-19 13:47:53|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|2977452.4333|2116010.6|1558963.1|1516943.4|1484678.8667||||
2022-02-19 13:47:55|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|1998774.9667|1942923.2667|2238415.8667|1916594.8333|2061883.5667||||
2022-02-19 13:48:00|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|796744.7333|785002.7|528542.3667|652096.6667|979848.1||||
2022-02-19 13:48:03|russ2000_0251|OLED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||72923.3333|69110|20070|18060|8936.6667|11256.6667|22410|16403.3333|21653.3333|14856.6667|12973.3333|20900|34020|21793.3333|21603.3333|303726.6667|337403.3333|149890|64600|127066.6667|41496.6667|71430|84713.3333|72346.6667|43570|55586.6667|79076.6667|206115.4|47881.5667|86871.6667|107050.4667|129339.4667|200330.9333|84362.5|58014.6|87593.6|104797.3333|198362.0667|201162.9667|136348.9|299507.5|171396.5|121418.7|214122|184813.3333|278751.3|178045.2|337157.0333|419839.8|227237.2667|271492.9|309350.3667|290005.7667|200570.6|165671.9667|213485.2667|185063.0333|570859.3333|291197.3|324926.7333|908856.2|1158429.5333|3064622.9667|1524036.8333|1104616.4667|1009326.1|856311.9|810966.7333|1101440.6333|627578.5333|570752.0333|636255.1667|482107.4333|639035.5667|685421.5333|392852|914056.1667|573797.2333|406587.4|880882.2333|714046.2667|792594.9|681042.5667|474086.8333|919153.5333|961060|947651.4333|871407.1|1836617.3333|1508976.0333|940780.5333|1059902.2333|947070.4|588167.2667|731553.8|423652.5|891845.9333|425040.5|310853.5|231836.7667|513562.2|273395.9667|347225.6|518346.0333||||
2022-02-19 13:48:08|russ2000_0252|EFII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0253|RXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0254|FIVE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||644449.1333|391395.8|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|1068450.3333|618569.9333|1735522.4667|1756118|809387.7667|627701.9|848709.1667|788846.1|421871.6333|669032.8|783429.9333||||
2022-02-19 13:48:11|russ2000_0255|MDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:12|russ2000_0257|NVAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||46413.3333|36716.6667|37876.6667|15083.3333|43386.6667|27390|29076.6667|27530|17870|17906.6667|16683.3333|68546.6667|37556.6667|37810|20646.6667|31143.3333|26343.3333|112043.3333|38603.3333|51290|43973.3333|40880|54426.6667|195906.6667|169406.6667|104900|137016.6667|52166.6667|46775.8667|49784.1333|251292.8|234331.3333|256093.0333|170243.2667|196199.3667|166449.0667|149882|235440.3333|100654.5667|3368825.2333|5275735.1667|7820436.2667|3023302.4667|1303078.0667|1367449.6|1111254.2|803989.1667|370915.8|439705.8333|312522.0667|364431.5|383224.6667|170272.9|219152|5160922.7333|10210125.9667|2351648.1|1522602.5|832823.8333|603345.9|679592.7667|1766281.3333|1037873.1667|907231.4333|597977.4667|588955.5333|704381.6333|617423.7333|533221.1667|924953.5333|1436736.7667|3661394.8|5710861.6667|5528084.3|4760740.0333|2611217.0667|2978281.7333|5599362.3|3350951.0333|6682040.3667|4600910.7667|6517489.1333|5685770.8667|29926124.1|7231341.4667|5318603.6667|5142502.5|4407748.1|7030474.9|10266834.6333|4782310.6667|6119392.0333|8927600.5333|1231331.0667|721508.8667|824537.1333|1221603.5|10234745.1333|8194491.5333|5832242.5333|4909484.5|3525072.1|4122324.6|4082219.6333|6290172.8667||||
2022-02-19 13:48:16|russ2000_0258|MGLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:16|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|267241.1333|383227.2|364112.3333|267996.6|236139.9667||||
2022-02-19 13:48:19|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|342081.6|449153.7667|363408.4333|291241.4667|394883.7333||||
2022-02-19 13:48:24|russ2000_0261|IVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107602.3667|104029.9667|76354.5667|149644.7333|375510.2333|249948.1333|905294.1|1478487.7333|2018974.6667|4746493.3|2236201.6|1908586.0333|1556344.1667|1156233.2333|1648346.9667|2004018.2667|2441758.5667|1386128.2|1644068.1333|1324452.0333|1099000.0333|828265.8|1254657.4667|1133239.7333|1245925.1|1522234.4333|1364080.9|1455605.5333|1079968.6667|692701.9|1213419.3|854641.1333|937755.1|764507.3333|2447971.5333|1387202.7667|1096777.5667|597469.6|1020982.6333|1463430.9667|1051035.6333|2062210.3667|1243532.9667|3850621.0667|26667861.9667|6242569.6333|9056669.9667|11407141.4|20822286.0667|4391444.2667|5849975.5333||||
2022-02-19 13:48:28|russ2000_0263|ENTG|average_volume_30|0.466110531804||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|963607.4667|940012.6667|899332.3333|700420.4|814797.4|||||
2022-02-19 13:48:32|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|335552.1|486199.8667|447427.2|469557.3333|336335||||
2022-02-19 13:48:38|russ2000_0265|HI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255698.0333|205093.2333|160975.9667|277083.9333|277201.2667|288329.5667|148542|267233.9667|202904.4|264356.9333|226317.7|317040.7333|198661.1333|387742.3333|420417.4333|301916.6333|233122.7333|368779.6333|194951.4|385628.1667|225854.1333|213410.2667|269399.6667|318080.9667|257580.1667|193613.9|184443.7333|258249.9333|232386.5667|213289.7|241800.8|302355.7667|233179.2333|193712.3333|198345.5|342446.5667|242988.7667|282157.7|232591.5|404743|308852.4667|244331|209919.1667|362493.0667|283164.2333|272010.6|694613.1|755008.9667|1119704.4667|524059.9667|432403.0333|533511.2333|433075.2333|466713.2333|453853.4|421363.1333||||
2022-02-19 13:48:42|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|463607.3333|593909.4333|340311.5|319650.4|335582.9||||
2022-02-19 13:48:46|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|142052.3333|239781.1667|289823.5333|126418.5333|163057.6333||||
2022-02-19 13:48:51|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|1961391.1|1838362.5333|1329186.8|1548650.6667|1404607.0333|||||
2022-02-19 13:48:54|russ2000_0270|EGP|average_volume_30|0.0839102160688|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|191280.1|185844.4667|152212.7333|168653.1333|144996.9|||||
2022-02-19 13:49:00|russ2000_0271|MDCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:00|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|314945.0333|824637.1667|927866.4333|246643.4|272837.3333||||
2022-02-19 13:49:03|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|461106.4333|1042688.1333|567079.5|488744.5667|359200.8||||
2022-02-19 13:49:06|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|1678866.5333|1670482.2333|1555391.6|1460606.1667|1036599.7667||||
2022-02-19 13:49:11|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|314466.3|239256|161857.3|245787.6667|174944.9|168378.5667||||
2022-02-19 13:49:16|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|133797.0333|203385.1667|191439|153718|137979||||
2022-02-19 13:49:22|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|2542169|1550439.1667|1252780.1|2702015.0667|2080967.2667|1749864.1|2157041.9333|||||
2022-02-19 13:49:26|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|1102314.5667|1521124.4667|822691.3333|718040.2333|859367.0333|1095100.5333||||
2022-02-19 13:49:31|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|517910.7|511077.2333|424681.6|475061.0667|463194.9||||
2022-02-19 13:49:36|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|573282.8667|749552.4667|652447.3|635807.0667|576817.2|||||
2022-02-19 13:49:39|russ2000_0284|PTLA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:39|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|354922.7|323070.9333|461540.3333|380254.1667|286224.5667|511863.0333|492701.1|742339.1|447840.8333|375328.7667|436858.3|455030.7333|353538.1667|292700.0667|338045.1667|||||
2022-02-19 13:49:44|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|1725526.5333|2390386.5667|2013968.4333|1768547.5667|2413064.5||||
2022-02-19 13:49:47|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|389806.7|648479.6333|511143.2333|628416.7667|415418.3333||||
2022-02-19 13:49:51|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|383320.0667|423726.3667|349576.2|229906.6667|300390.3|431123.2||||
2022-02-19 13:49:55|russ2000_0293|SFLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:55|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|102089.8|62578.5333|47691.1|35366.9|61527.7333|58618.9333||||
2022-02-19 13:50:01|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|184728.9|213631.9|144725|181536.2667|221717.7333||||
2022-02-19 13:50:07|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|295132.1667|493856.3667|319766.3667|388701.7667|449779.3|||||
2022-02-19 13:50:11|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|380127.3667|529592.8333|378386.3667|269579.5|355321.8||||
2022-02-19 13:50:14|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|151654.4|172363|195630.5667|134757.8|122447.8333|||||
2022-02-19 13:50:20|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|160614.2333|127209.0333|105324.4|151944.7|256059.3|235458.5|166921.6333|252010.9333|140752.7333|130690.8333|223962.2|182695.7333|183075.2667|98079.3333|121819.4333|112768.1|107059.0667|65782.6667|77589.2|93728.8333|88767.6333|113677.5|82568.9333|96242.7|78870.7667|77540.3667|71533.4333|77689.6|109313.5333|67840.9667|74549.8667|108907.8667|103744.8333|76028.4667|103577.8|125735.3|78563.4333|116846.4667|98997|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|163466.2333|121944.2333|86559.7667|316047.8667|140777.6||||
2022-02-19 13:50:24|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|725784.4|654425.4333|490558.1667|435661.5667|587291.5667||||
2022-02-19 13:50:27|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|376368.2|385624.8|485178.8|572644.7|264157.7667|549404.1333||||
2022-02-19 13:50:32|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|248570.7|317940.6667|289698.8|295248.6667|323387.3667||||
2022-02-19 13:50:36|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|144757.8333|88800.6667|94193.4333|112179.8|88809.2667||
2022-02-19 13:50:41|russ2000_0308|PRLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74866.3|116876.5|225394.3667|267874.5|571031.8667|453321.8333|334932.1667|490792.9|431122.3667|316954.5|228465.3333|269071.5667|236792.5333|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|322225.4333|601012.8|434945.5667|310350.2|493758.9333|||||
2022-02-19 13:50:44|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|1627395.3333|2395038.8|1812881.3333|1551376.9333|2866979.2667||||
2022-02-19 13:50:46|russ2000_0310|WAGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:46|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|3051350.2333|2695920.7|2217278.3667|1408513.9333|2023147.1||||
2022-02-19 13:50:50|russ2000_0312|CHSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|russ2000_0313|CATM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|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|782651.1667|2770756.4667|1157029.8667|761490.2|732192.5333||||
2022-02-19 13:50:57|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|332342.1|399941.8667|335020.9333|375668.5667|318441.9667|395757.0667||||
2022-02-19 13:51:03|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|126562.5667|112957.7667|120531.0667|125101.7667|138446.5||||
2022-02-19 13:51:08|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|510744.5333|196819.2667|387553.0667|295541.7333|344377.8667|528492.2333|411475.4333|493508.2667|811314.1333|490141.2667|690276.7333|459122.6333|1962232.2667|542646.2333|571731.8667||||
2022-02-19 13:51:10|russ2000_0318|NEOG|average_volume_30|1.99129918924|||||||||||||||||||||||||||4363.3333|4420|9156.6667|9430|4813.3333|3943.3333|5723.3333|7910|13583.3333|3483.3333|5210|3150|6463.3333|11726.6667|2893.3333|15783.3333|23143.3333|13640|9950|9483.3333|11633.3333|5293.3333|4976.6667|6960|5620|7063.3333|19193.3333|10683.3333|35463.3333|13390|9286.6667|57923.3333|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|177681.2|163401.9667|208522.8|248801.3333|192960.5333|224182|142600.1|301310.3333|209167.3333|159425.4|204472.8|404454.2667|346896.3333|230886.8667|236888.3|507468.7333||||
2022-02-19 13:51:16|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|476532.4333|582310.0333|448716.4333|494273.9|578904.3||||
2022-02-19 13:51:19|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|525059.4|456686.0333|941801.6667|499091.5667|523165.6333||||
2022-02-19 13:51:24|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|287319.0667|497937.7|1797094.7667|720007.6333|561702.8333||
2022-02-19 13:51:29|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|636199.2333|876264.7333|703566.9667|509799.3667|725464||||
2022-02-19 13:51:33|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|174073.0667|290950.4333|289399.4333|221591.4333|308485.6333||||
2022-02-19 13:51:39|russ2000_0325|ROSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31141.9333|
2022-02-19 13:51:40|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|228948.4333|186334.0333|236978.2|171222.3|165875.8|208950.5333|
2022-02-19 13:51:45|russ2000_0327|MLHR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:51:45|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|329200.5333|432879.3667|217914.8333|208167.3333|271347.7333||||
2022-02-19 13:51:50|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|257803.7333|246735.1333|129537.1|115436.6667|120119.4667|174815.8667||||
2022-02-19 13:51:56|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|299803.1333|286763.7|178577.0667|323895.0667|126464.9||||
2022-02-19 13:52:01|russ2000_0332|XON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:01|russ2000_0333|EVER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84216.9667|111856.1667|199554.8333|132005|117627.4667|286677.9667|499781.8667|577611.3333|467529.8|350586.3|406775.8|301361.3667|183670.5333|421919.3|429082||||
2022-02-19 13:52:03|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|363017.0667|577189.8333|470769.5|499332.7333|719381.6|||||
2022-02-19 13:52:08|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|166774.1|536263.4|275082.1333|146152.9|136732.7333||||
2022-02-19 13:52:14|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|2776606.7|3633763.5|3986491.8667|2428511.4|2342137.3333||||
2022-02-19 13:52:18|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|715156.9667|779246.8|747372|567493.3|1362231.7|
2022-02-19 13:52:23|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|333576.6|404109.1|404819.2333|461329.1667|797393.7667|||||
2022-02-19 13:52:28|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|583310.3667|922218.3|1362572.6|1293272.6667|1509361.1333|||||
2022-02-19 13:52:33|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|300559.1333|371493.4667|325160.5|430282.4667|338982.2667|||||
2022-02-19 13:52:37|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|1672337.8667|2036214.0667|1280259.2333|1205445.2667|1188227.9667|||||
2022-02-19 13:52:42|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|342340.3667|350899.7|357137.6|310892|261060.0333||||
2022-02-19 13:52:46|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|2743499.3333|2063587.0333|2056289.4667|1558436.4|2040258.2||||
2022-02-19 13:52:48|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|615427.3667|519929.8667|405189.1|482174.4667|592021.1||||
2022-02-19 13:52:51|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|331618.9|393412.5333|333115.4|309096.2333|278066.0333|244891.5667||||
2022-02-19 13:52:56|russ2000_0350|DF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:57|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|477672.3|551118.4|590148.6|296113.6667|470974.8||||
2022-02-19 13:53:00|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|370971.2|444638.3333|325940.8333|351899.9333|350831.6333|||||
2022-02-19 13:53:04|russ2000_0353|CLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:04|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|249103.7333|259856.2667|202283.8|837094.7667|291334.7667|||||
2022-02-19 13:53:10|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|402898.5333|464090.0667|430825.4333|374402.2|481472.3333|||||
2022-02-19 13:53:14|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|326017.1333|549848.3|405190.6333|291222.4667|455712.7667||||
2022-02-19 13:53:17|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|132085.5667|111165.7667|98014.8|97398.4|105325.5||||
2022-02-19 13:53:20|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|215783.6667|262457.8333|258285.1333|173021.0333|195749.4||||
2022-02-19 13:53:25|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|344726.1|412130.3667|276901.4667|338573.4333|849636.8333||||
2022-02-19 13:53:30|russ2000_0363|SWC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:30|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|307821.2|418291.1333|294490.1|312506.7667|327469.0667|391581.1||||
2022-02-19 13:53:34|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|902709.3667|1086133.1333|617997.5667|1009456.7333|1354280.5667||||
2022-02-19 13:53:37|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|122067.2667|146914.2667|154742.5667|106114.2|185462.1||||
2022-02-19 13:53:42|russ2000_0369|ELLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|russ2000_0370|CSOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|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|420177.6333|359201.5333|253300.5|214638.1667|382642.5333||||
2022-02-19 13:53:46|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|2519087.5|1325064.8333|1019012.9667|978386.2|1631428.1|1413470.6333|709558.3333|823983.9333||||
2022-02-19 13:53:49|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|1324256.9333|1717618.3|970714.9|797520.0333|1070955.5333||||
2022-02-19 13:53:53|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|129358.7667|127496.6333|93949.5|67059.5|91150.9||||
2022-02-19 13:53:57|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|1334775.4333|1594902.3333|900049.7333|701280.9|1038110.4333||||
2022-02-19 13:54:00|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|163041.3333|188848.5667|152832.6333|123758.2667|136329.5|||||
2022-02-19 13:54:05|russ2000_0377|ICON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:54:06|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|667258.2|502599.3667|583815.4333|422648.3333|579157.1667|844592.7333||||
2022-02-19 13:54:08|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|125790.7|127450.7333|107316.7667|110480.9333|97925.3667||||
2022-02-19 13:54:11|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|1073766.3333|1203598.5333|972924.2667|721670.3|1107735.2333||||
2022-02-19 13:54:14|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|610430.9|442642.4333|302224|326217.1|419555.1667|
2022-02-19 13:54:18|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|409788.9333|525779.2333|497882.0333|387893.9|404205.6667|||||
2022-02-19 13:54:24|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|660220.4333|1053015.4|979810.5333|780397.6333|456288.3||||
2022-02-19 13:54:29|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|239065.8333|237651.6333|330439|269775.9333|318723.0667||||
2022-02-19 13:54:34|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|948016.4333|812070.0667|798437.4|451071.8|771386.3667||||
2022-02-19 13:54:36|russ2000_0388|FCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||55646.6667|19563.3333|14710|13686.6667|9263.3333|10733.3333|43253.3333|82983.3333|39106.6667|27410|49720|15506.6667|23193.3333|6323.3333|11030|14273.3333|17233.3333|13826.6667|16240|25930|81636.6667|149030|103906.6667|233206.6667|253764|356129|340909|393559|1177819.5|1384846.6667|437023.3333|660583.3333|317083.3333|312786.6667|179910|277883.3333|380643.3333|235796.6667|394133.3333|303323.3333|406563.3333|425940|297113.3333|476333|473596.6667|437866.6667|540077.6667|1008750.0333|1171737.2|626547.2667|1570052.0667|1238068.2333|469590.4|645566.5333|663924.5667|1055641.5667|786937.4667|401239.3667|308923.3667|701569.8|485008.6|658233.5667|456328.8|672331.4|764740.7667|425270.3667|328867.3|297973.4667|263750.2|309964.0333|364648.3667|541606.8|426470.7667|206265.3333|214930.9333|269558.0333|198416.5|211123.8|249911.7333|281764.7|241220.1|193862.4333|206063.0667|320791.3333|304134.4667|324624.6667|294765.3333|318969.2667|241955|300245.9333|334329.4667|363402.2667|218561.8|210078.6667|189206.2333|609765.3667|684576.6|370313.5333|357840.4667|553236.9|232480.9|202172.3|159380.7333||||
2022-02-19 13:54:41|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|84581.5333|118397.1667|85734.7|75034.1667|117678.5667||||
2022-02-19 13:54:44|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|127489.1333|90438.0667|120371.2|98213.7333|106644.7333||||
2022-02-19 13:54:49|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|121296.1333|136939.5333|99333.6667|98063|86249.7667||||
2022-02-19 13:54:55|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|582032.4|658781.0333|598379.4|358829.7667|645932.8333|801609.1333||||
2022-02-19 13:54:59|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|941154.3|1040754.2333|941225.9|893450.6333|3059460.8||||
2022-02-19 13:55:04|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|298509.6333|326638.2|304140.7|205127.8|303446.8||||
2022-02-19 13:55:09|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|358239.3333|384095.5|372867.9333|228724.8333|253261.9||||
2022-02-19 13:55:12|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|228962.2667|189164.6333|187190.4333|103643.1333|94857.7|175739||||
2022-02-19 13:55:17|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|180403.4333|226362.2333|199114.9|175858.3333|163851.6667||||
2022-02-19 13:55:23|russ2000_0398|RWT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||64853.3333|47243.3333|91913.3333|48070|58823.3333|67376.6667|271423.3333|233413.3333|383956.6667|249606.6667|51266.6667|26336.6667|62540|30403.3333|16713.3333|12586.6667|15843.3333|28580|20506.6667|15706.6667|8213.3333|11176.6667|16896.6667|43656.6667|75300|99580|51853.3333|171820|78840|107283.3333|109246.6667|158133.3333|127653.3333|211943.3333|143423.3333|252610|208370|259936.6667|296660|166036.6667|186246.6667|207030|201796.6667|226610|171850|169076.6667|429046.6667|311125.3333|569610|557871.6|723337.3333|538117.5667|787484.0667|783881.5|1618398.5333|1431531.0333|646271.7333|565678.6333|622747.3667|760739.0667|492745.9667|478979.6|525889.6333|490974.6333|641454.2333|863722.5667|549741.7333|558113.0667|675699.2333|586434.8333|1384780.7667|1308344.1333|805368.2667|734726.6667|598262.9|399752.1333|520251.8667|625621.8|526055.5333|587665.3333|604687.3667|675662.4667|822155|406820.5667|434484.3667|385671.0333|440887.7333|321893.7333|359695.0667|418680.9|470020.7667|535839.8333|731068.4|814229.9|1256928.6|587898.7|1584609.9667|943729.8|4341230.4|4857487.5667|1633745.7667|1745334.0333|1263994.7333|1032691.2333|1089068.5333|1130176.3||||
2022-02-19 13:55:27|russ2000_0399|CHDN|average_volume_30|0.0108951078829|||||||||||||||||||||||||||||||||||||||||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|292147|228665.8667|267706.0333|421029.9667|200133.1667|||||
2022-02-19 13:55:32|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|411388.0333|391244.3|361521.8667|381089.2333|393252.1667||||
2022-02-19 13:55:36|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|1427788.0333|1188769.9333|910370.4|1085919.1667|1105262.3||||
2022-02-19 13:55:39|russ2000_0402|PEI|average_volume_30|0.517160520145|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|2265978.6667|1877480.2|1031320.9333|728650.3333|337580.3|563533.8|
2022-02-19 13:55:45|russ2000_0403|EE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:55:45|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|95654.9333|92204.1667|95582.7667|99777.7333|115392.3333||
2022-02-19 13:55:49|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|195769.4|140003.2667|125155.0667|146799.1333|142598.7||||
2022-02-19 13:55:53|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|128845.7|119491.1667|119279.8|79762.4333|85829.0667|114090.4||
2022-02-19 13:55:58|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|183274.5333|290835.5333|163343.5333|115360.6667|215177.3333||||
2022-02-19 13:56:02|russ2000_0409|ATU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|russ2000_0412|AYR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|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|306007.3667|431643.4|473230.3333|298253.4333|313163.0667||||
2022-02-19 13:56:06|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|505172.9667|436693.3667|601736.8333|740602.3667|534355.9667|521853.0333|452905.7667||||
2022-02-19 13:56:09|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|275043.4|315066.5333|530187.9333|232240.6667|452053.0667||||
2022-02-19 13:56:12|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|104299.4667|119373.7333|98671.6667|72929.4333|75087.3667||||
2022-02-19 13:56:17|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|821883.3|842825.1|703216.9667|735547.4|1185149.1333||||
2022-02-19 13:56:22|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|219971.7|263728.7|235768.3|150388.9333|205981||||
2022-02-19 13:56:28|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|302857.6333|886775.2333|291583.7667|313250.5|401811.6333||||
2022-02-19 13:56:32|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|5560536.5667|21579037.9667|8377383.1333|10560282.8|3398820.0667|3170590.7333|
2022-02-19 13:56:35|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|151491.9|141250.9|130856|104527.9|128531.8|||||
2022-02-19 13:56:40|russ2000_0427|MRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:41|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|204439.1|255157.1333|178481.2333|198560.6333|204841.2|||||
2022-02-19 13:56:46|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|91224.6333|88126.3|85871.3|71440.7|391551.3||||
2022-02-19 13:56:52|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|457763.5|379193.8|310467.2|427760|273566.9333|372006.6333||||
2022-02-19 13:56:58|russ2000_0432|ACOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76168.9333|113266.0667|2114856.6667|763996.2667|548861.2667|538859.9667|210000.3667|249572|567704.1|1455885.1333|688159.4333|491957.2333|1064871.1333|427231.3667|392993.0333|426970.7|544517.7667|460340.2333|403801.0667|570570.8333|699221.8333|896145.8333|447460.6|421378.2333|405775.6333|320089.7667|325571.3|256141.9667|355576.5667|343455.2|245962.3667|375227.2667|560107.1333|658728.0667|771324.3667|450387.9667|756854.8333|605475.2|776959.6667|501892.7667|965515.7|531879.1|591557.5667|654582.4333|924899.0667|972385.7333|962463.3333|1013362.3|661412.6|739175.6|857711.3667|725446.7667|983412|914935.5667|1866606.8|1369118.8333|1582835.3667|2209464.4667|5180442.1333|3483423.8|269065.1667|310027.1333|167250.1667|175585.5667|
2022-02-19 13:57:01|russ2000_0433|IBOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1576.4|2273.0333|1223.1|1589.8667|1199.7333|1829.8|1683.0667|2442.9667|13523.1|4572.3333|4669|8045.6667|7452.3333|8202.3333|6812.3333|6975.6667|7032.4333|14935.7|13995.7|14092.4|17779.1|23199.3667|13589.1|12359.2667|42819.5333|26326.6667|28337.0333|25810.7667|73162.9667|28008.9|13413.8333|19326.4|46366.7333|94686.1|36831.4333|45604.7|69112.6|33823.5333|41482.6|46004.0333|235745.0333|73908.5333|70330.8333|136139.6667|210250.5667|213650.5667|184905.8333|261781.0667|247871.1333|347078.9|445587.3667|1643912.9667|551730.7|418268.4333|334014.1|322519.4333|276797.4333|211969.3333|195029.6667|230436.5333|252224.2333|231766.6667|269658.2|294206.0667|240257.7333|222803.2|167441.5667|161986.5|165456.7333|186658.2333|192306.9|269140.8667|194960|153480.6667|247759.2333|184822.4333|233933.4333|198249.6|276742.7|144697.0333|173326.9|183824.6|238658.0667|192309.0333|177562.1667|206544.1|264602.5667|197511.9667|201056.0333|177553.4667|237965.1|261272.4667|180962.9|250697.0333|165516.1|472058.9333|323572.2667|215403.6333|195676.8|274364.3333|229764.8333|212364.7333|209002.7|
2022-02-19 13:57:05|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|6798164.9667|3421745.1|6245109.5667|5787092.7333|4339784.2667|3693078.7667|3905529.4667|2921675.5333|4658393.7333|4073511.3667|3020520.8|3268807.1|3848007.0667|7500460.4667|48261297.8333|16727752.5667|10352427.6|
2022-02-19 13:57:07|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|439577.1|294309.4|215083.7|135916.8667|200502.5667||||
2022-02-19 13:57:13|russ2000_0439|CKH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:15|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|550914.5333|724284.6333|871504.6667|486730.6333|917957.5667||||
2022-02-19 13:57:19|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|404876.2333|493932|269403.9|248227.0333|401373.2667||||
2022-02-19 13:57:21|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|201657.6667|238074.5|134475.4333|94992.6|107909.5333||||
2022-02-19 13:57:24|russ2000_0445|FCFS|average_volume_30|0.224312017422||||||||||||||||||||||||||||||||||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|88140|146620|68310|64200|165900|141270|135430|119100|48790|104920|83930|70830|80163.4|120520.5|489140.8|529945.4|418395.8|452653.2|330138.8667|188376.6|396750.7333|435781.4667|297346.6667|278242.6|433125.6333|451810.6667|319485.8333|279885.1|260793.7333|245609.1|348749.2333|514760.2667|486930.7333|580168.3667|341355.1667|360146.4667|252321.5333|233827.3667|191553.1667|282034.1333|159116.2|155352.9|230870|208875.9333|201945.4|225918.3333|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|458972.9333|318216.3333|350945.6|265624.9667|238510.1333|204572.5333|207588.7333|127879.4667|||||
2022-02-19 13:57:30|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|229347.5333|239175.7|202017.7333|156944.1333|184076.7333|228948.8667||||
2022-02-19 13:57:35|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|568744.0333|508015.2333|396796.4667|471053.7667|623074.6||||
2022-02-19 13:57:40|russ2000_0449|LOGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:41|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|352119.4333|461002.9333|352693.4333|340755.6|373092||||
2022-02-19 13:57:46|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|125453.4|148540.6|129019.0333|72636.5|107940.3333||||
2022-02-19 13:57:49|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|735090.8|458579.9333|452095.4|335144.5333|299836.5||||
2022-02-19 13:57:54|russ2000_0456|SWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||238653.3333|99276.6667|54290|34640|33116.6667|40810|42903.3333|26993.3333|46313.3333|72230|39886.6667|40913.3333|36766.6667|42420|22983.3333|20856.6667|35910|33266.6667|38916.6667|33696.6667|32223.3333|18546.6667|18353.3333|23853.3333|25370|20226.6667|39143.3333|31663.3333|42010|36233.3333|38640|40040|40390|54330|69810|36530|39693.3333|49266.6667|33193.3333|80003.3333|58113.3333|50416.6667|85623.3333|87393.3333|81803.3333|58226.6667|88796.6667|113560|96530.5333|137202.1333|109641.8|81907.3333|141854.3333|78979.4333|145710.0333|274300.8333|235621.8|616264.8667|253721.2|158859.2667|281017.2|211478|181051.4667|180420.0667|98417.0667|88566.1333|88416.6333|156091.1|150857.5333|220027.4667|196330.0667|131857.2333|142132.7667|219664.0333|196402.2667|111282.4|150812.5|159987.1333|131749.9|253085.3|177335|396525.7333|176817.2667|127097.6667|195229|133198.6333|155118.7|126141.7|182667.5667|181375.3333|175611.2|113692.8|256963.9667|190861.7|221636.9667|130914.0333|277399.5|344448.6667|193180.8667|184775.8333|222292.7|199750.2333|156142.1333|102115.4|206633.7||||
2022-02-19 13:57:58|russ2000_0457|HUBG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||80073.3333|17363.3333|32153.3333|28506.6667|21390|20823.3333|54316.6667|33130|64896.6667|49900|24376.6667|13480|24226.6667|50326.6667|11650|23820|17710|24850|11356.6667|35280|11060|16686.6667|8903.3333|9176.6667|30906.6667|6266.6667|22200|12983.5|19948.5|9547.8667|7740.6667|49336.8|65349.0333|142927.9667|126010.5667|114377.1333|141076.7|270259.6333|117593.5|186736.0667|171077.9|306124.8667|302866.5333|321827.0667|394871|404659.7|301953.8|485333.3333|461745.5333|405522.0333|426258|477243.5667|667812.2|546827.4667|344307.5|190951.5|303552.1333|255331.4667|258220.9333|180631.1333|184403.0667|191438.5667|355332.8333|275205.7|216579.3667|193062.6667|243009.7|219721.2|182283.2333|204117.1667|139691.3667|263464.8667|253778.8|260461.7333|412617.6|203853.2|239521.3333|295193.3|254738.3|255997.2333|243686.4|256546.0667|233263.9667|179161|208629.9|410001.5|337995.0667|250522.7667|285110.1|297357.9667|248093.3|308297.9|231382.2333|265154.7|215100.9667|209282.8333|310778.0333|279161.4333|223724.9333|184100.4333|260079.9|214595.5|172565.0333|167680.4333||||
2022-02-19 13:58:03|russ2000_0458|WERN|average_volume_30|0.384217104089||||||||||||||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|812435.6333|677465.7333|619553.3667|652390.6667|642588.1667|||||
2022-02-19 13:58:09|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|1171512.3667|583359.9333|373316.9|436599.3667|387823.6667|372984.2333||||
2022-02-19 13:58:13|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|165646.3333|166125.9333|89810.5|98456.9|108511.1333||||
2022-02-19 13:58:18|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|191582.1667|193702.2|171679.9333|170765.0667|161623.5667||||
2022-02-19 13:58:23|russ2000_0464|HMSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:58:23|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|945822.3333|2399934.8|1331373.8333|2643767.5667|1217016.2||||
2022-02-19 13:58:26|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|430150.5667|565956.7333|421486.1|538682.2333|377042.0333|795768.7333|
2022-02-19 13:58:31|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|249485.7667|385112.5|524503.0333|269473.3667|289600.7333|420154.6667||||
2022-02-19 13:58:36|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|1275848.2|642677.5333|626707.5|453962.4333|522997.9667|401800.0667|796894.5|2156141.1333|1928055.0667|1614544.7333|4801558.2333|1594131.7333|
2022-02-19 13:58:38|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|204524.3|255936.5|232839|187919.3|192032.9333||||
2022-02-19 13:58:44|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|731887.5333|881242.1667|925100.3|513028.6|617013.8||
2022-02-19 13:58:49|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|248799.1|256579.5333|204331.3667|214347.0333|204680.9333|||||
2022-02-19 13:58:54|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|510882.9|354351.4|256134.9667|279681.1333|328835.1||||
2022-02-19 13:58:59|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|1391983.9333|979559.8667|681804.4667|1370242.4333|1059070.7|922720.5|1385808.0667|1041051.9333|66193.2333|289488.9667|83457.4667|55391.5|86134.0667|71333.6333|26369.1667|39503.1||||
2022-02-19 13:59:01|russ2000_0482|CORE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|russ2000_0483|PEGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|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|1545891.2667|1878630.3667|1263250.0333|1175697.4667|1161239.9667|2725041.3333|||
2022-02-19 13:59:07|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|275846.8667|343264.6333|192509.6|252170.4667|163790.9333|226878.8667||||
2022-02-19 13:59:11|russ2000_0487|MDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0488|WMGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0489|IPHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:13|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|315347.7667|344736.0333|175040.4|197741.7667|204243.9667||||
2022-02-19 13:59:16|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|139979.7667|110072.3333|113327.8|181268.4|101525.1667||||
2022-02-19 13:59:20|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|3016528.9333|79832.8667|23530.2|23771.5667|18006.5|
2022-02-19 13:59:23|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|199027.4667|365521.6333|144825.9667|115347.0333|181573.4||||
2022-02-19 13:59:29|russ2000_0494|TYPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|russ2000_0495|HF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|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|604318.3|467336.7|234299.6667|214107.9667|322478.6667||||
2022-02-19 13:59:34|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|519820.0333|588636.1|451519.5|334262.2667|427126||||
2022-02-19 13:59:38|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|366765.5667|375834.2333|285845.2|388255.7|315239.4333||||
2022-02-19 13:59:42|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|434976.6333|611654.9667|342292.7667|287602.7|346914.1667||||
2022-02-19 13:59:47|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|394303.9|552911.5333|370491.1|278004.3667|481030.1333||||
2022-02-19 13:59:53|russ2000_0503|CBM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:54|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|1451104.5667|1252398.3333|1040031.5|908649.4|1347480.5667||||
2022-02-19 13:59:56|russ2000_0505|MTZ|average_volume_30|0.146673838982|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|734820|796177.4333|770831.2333|955398.9|648889.5667|||||
2022-02-19 14:00:05|russ2000_0506|BABY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:06|russ2000_0507|LEAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:07|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|555026.4333|479909.2667|369323.9|476792.2333|486898.0667|395576||||
2022-02-19 14:00:13|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|282871.8667|286263.5|244012.0333|293283.3|179456.2333|417822.8||||
2022-02-19 14:00:24|russ2000_0512|PIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:25|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|607372.2|465869.5667|295442.4333|289981.1|304074.3667||||
2022-02-19 14:00:32|russ2000_0515|CLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273202.7333|126049.7333|146427.0333|166781.4|100782.3|176530.6333|124681.5667|102456.8333|60456.7333|101528.6333|96577.9333|185370.5333|147214.8333|148914.0667|99428.5|102747.6667|117515.6|120371.5667|119407.5333|92799.6|81141.5|174027.9333|114077.8|125754.8333|123989.2|162419.7667|108810.9333|175692.0667|104944.4|145011.0667|110894.0333|75417.1667|81686.3667|99395.7|118667.5333|80257.0667|74280.0667|143957.7333|178836.5333|168061.1|131800.3333|200026.5667|177469.6|195152.0667|132627.0667|229886.4333|208204.1|146216.0333|153714.7|177911.3|155983.3|115295.2667|117882.3667||||
2022-02-19 14:00:35|russ2000_0517|BEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:35|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|315948.6667|446767.4333|368444.3667|276063.2667|333659.3|||||
2022-02-19 14:00:41|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|123355.6|94624.6667|78457.6|66621.6|135942.2|88367.6||||
2022-02-19 14:00:46|russ2000_0521|CRAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:47|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|644642.5|908407.4333|468605.6667|276995.6667|313041.3333||||
2022-02-19 14:00:50|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|1743977.1|2865351.1667|967482.1333|548167.5333|608902.4|
2022-02-19 14:00:53|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|4114240.5333|5843206.3667|4274005.7667|4569900.6667|4384112.3667||||
2022-02-19 14:00:57|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|3354512.0333|2616094.8667|1957245.8667|2146524.1|766279.6667||||
2022-02-19 14:00:59|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|85180.4|74845.9333|67006.2333|54941.4333|44907.1||||
2022-02-19 14:01:05|russ2000_0534|VSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:06|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|2408457.0333|2212107.7|1414322.6333|1337045.0333|2829776.3333|2625913.9|2877505.3667|3075395.7333|4652147.5667|1828912.4|1570702.3333|1314790.1333||||
2022-02-19 14:01:10|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|1635503.7667|2157531.3|1965177.7333|1667029.3|1754054.4667||||
2022-02-19 14:01:12|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|603865.4333|586029.7333|654900.2|504934.2|565215.6||||
2022-02-19 14:01:16|russ2000_0538|TTPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:16|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|36926.8|52923.8667|43861.5667|69468.4667|47339.5|
2022-02-19 14:01:21|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|140485.9667|122179.9|99533.4|259661.9667|127251.6||||
2022-02-19 14:01:26|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|595773.9|881194.6|966525.9333|829254.8667|1210106.8||||
2022-02-19 14:01:28|russ2000_0543|ACHN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2876.9667|111.2667|
2022-02-19 14:01:29|russ2000_0545|TERP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:29|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|163970.6333|121327|151565.5|73003.7|83312.7667|114362.1||||
2022-02-19 14:01:35|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|317154|404149.9|348573.4|234398.7333|273871.5333||||
2022-02-19 14:01:37|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|8398409.8|10426746.5667|8982713.3|6229324.1|6642102.5333||||
2022-02-19 14:01:43|russ2000_0549|SPTN|average_volume_30|0.0431798684587||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|625131.2333|481827|385617.1667|378370.6333|212061.7|||||
2022-02-19 14:01:47|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|252253.5|323701.9667|260128.7|172825.9333|164018.5||||
2022-02-19 14:01:52|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|586677.1333|603173.0333|1013658.7|664061.4333|610873.2333||||
2022-02-19 14:01:57|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|273913.7|203493.4|307821.5333|226059.8667|224552.7|347888.6667||||
2022-02-19 14:02:03|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|223887.6|194537.0333|220594.7333|216760.2333|462201.2667||||
2022-02-19 14:02:07|russ2000_0554|CCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:07|russ2000_0555|MDCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:08|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|77293.3333|238602.7667|118807.1|79821.3667|98709.7333||||
2022-02-19 14:02:11|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|4820899.6333|6916137.7|3675666.9667|2622961.2667|2527650.7333|
2022-02-19 14:02:15|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|180535.8333|286476|263901.8667|224366.8333|193341.8667|||||
2022-02-19 14:02:19|russ2000_0559|ANDE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3680|6643.3333|5523.3333|31456.6667|22450|11876.6667|31540|13103.3333|23210|9396.6667|6573.3333|11073.3333|14516.6667|8963.3333|22866.6667|11806.6667|23946.6667|19086.6667|7170|6193.3333|7023.3333|11716.6667|7016.6667|4860|5953.3333|22060|6046.6667|10600.4|7436|8227.6667|6737.3|6459|5613.4|2921.3667|9215.5333|4730.0667|14875.2333|32670.9333|33967.6|41702.9667|80077.3333|786282.2333|592494.6667|292496.5667|401857.9|502742.6667|274732.2|312085.8667|230170.2|456735.5333|318373.2|285144.7|224957.7667|376635.6333|255184.7|187583.8333|176528|139367.6|230544.8333|231376.6333|179801.8|152003.8333|142134.6|180310.4333|174890.6|107161.8667|179448.7|112485.8333|123915.6|110357.2|140894.8333|161266.7|213891.6333|324263.5|274369|256474.9333|324618.5667|236034.8667|156909.7667|131381.5667|165664.6667|212848.6667|119871.8667|166013.7667|126374.9667|140772.1333|109406.2|137002.5667|134297.4333|120465.9|114724.5333|103146.7667|119776.9|150767.6667|316014.0333|235106.3333|255088.3|292758.5|249862.0333|175208.5667|189846.0333|170779.8667|150775.3667|180658.4333||||
2022-02-19 14:02:24|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|112732.7667|121849.1333|89334.6667|86942.7|106166.5|||||
2022-02-19 14:02:29|russ2000_0562|EXPO|average_volume_30|0.201148287468||||||||||||||||||||||||||||||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|302707.1|213420.3|193656.6|181331.6667|163739.5667|||||
2022-02-19 14:02:35|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|84394.7667|118603.7|95039.5|150126.9|118589||||
2022-02-19 14:02:39|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|201668.8333|237779.7|227852.1333|205388.5667|236461.9667||||
2022-02-19 14:02:45|russ2000_0565|EGOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:45|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|543106.3667|515114.2667|520708.9333|236145.6667|301613.2333||||
2022-02-19 14:02:51|russ2000_0567|RRGB|average_volume_30|0.00541773595666||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|820153.7|355692.0333|312882.8333|332942.4|285298.3333|||||
2022-02-19 14:02:55|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|166484.0333|133813.9|125279.5333|120290.4|141851.4333||||
2022-02-19 14:03:00|russ2000_0569|SEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2310|3450|3676.6667|11363.3333|3053.3333|4353.3333|4950|1636.6667|1331.4667|2105|1863.6667|||400651.5|310899.4|343342.2333|421783.2333|218608.2|554605.3667|209862.5333|256151.0667|417189.0333|377625.0333|322435|384501|436266.4667|344334.4|738410.2333|512660.1|758918.8|1119547.5667|779782.2|805437.9|760500.9333|701979.0667|1147370.6|1195190.7|946977.8667|849168.8|1035148.7333|994564.6|625574.4|827057.1|1110063.3667|721298.4|801422.1333|735246.9333|722628.5333|503115.7667|610138.8333|617837.1333|772273.4667|415334.2333|397610.7667|766491.3667|1162432.1333|868553.3667|485445.7667|424776.1667|823312.4667|920198.1333|769422|795927.1333||||
2022-02-19 14:03:03|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|536224.3333|782926.9333|579632.0667|626738.5333|673168.8|||||
2022-02-19 14:03:08|russ2000_0572|PDLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:09|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|125624.8667|181328.3|108760.9|176282.7333|223976.0333||||
2022-02-19 14:03:14|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|85828.4|104994.0667|51491.3667|47089.5333|65888.3667||||
2022-02-19 14:03:20|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|155481.6|165806.6|121972.5667|123813.6333|153385.5333||||
2022-02-19 14:03:25|russ2000_0578|RFP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||763233.6333|551267.3|908461.4333|280112.4667|344038.7333|171044.0667|765942.8333|559214.1667|419092.2|438336|372502.8|307098.9333|260592.8667|333596.0667|336701.2333|176199.3|247715.5|217630.4667|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|270873.3667|543699.8333|1121463.6|640597.4333|474533.9667||||
2022-02-19 14:03:29|russ2000_0579|CMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:29|russ2000_0580|GES|average_volume_30|0.620462794918||||||||||||||||||||||||||||||||||||||||||||||||||||||120783.3333|124096.6667|141663.3333|32843.3333|47613.3333|31160|37676.6667|41920|20406.6667|14433.3333|24010|21646.6667|34320|25976.6667|59270|48436.6667|78283.3333|179983.3333|38940|53893.3333|47466.6667|37750|43696.6667|57956.6667|31710|19323.3333|8803.3333|24560|176460|179366.6667|213630|208736.6667|161643.3333|178680|192346.6667|141736.6667|478076.6667|525166.6667|656890|460903.3333|451116.6667|606726.6667|841183.1|1001599.6333|1234486.6|1474430.7667|1679854.3333|1401315.1667|1411631.7667|1451906.3|2091384.6333|1792883|1144902.1333|993612.2|1111475.4|1146872.9667|1529900.9|1175721.7|1546574.9|1424766.4333|1756916|1494255.2|1579933.7333|1385770.5|1430255.3|1126542.1333|1364846.6667|1096010.4667|560495.7667|575055.1667|1033969.3|968737.5333|874623.4333|890714.9333|2462276.5667|2055906.4|1391093.2|835577.5667|1102115.6333|954567.5667|849032.4667|829779.9|2260917|1603204.4333|1011695.6667|968944.7333|2145592.4333|2145103.3333|631981.2333|696610.7|1233978.3333|2198343.1333|1659622.4|1000188.4|2543773.4333|2501881.3667|1463180.3|1027314.2667|706925.4333|801781.2333|809659.7333|738938.9|936655.4333||||
2022-02-19 14:03:34|russ2000_0581|RESI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:34|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|344437.1333|323504.6333|264129.4|240852.8667|383487.6||||
2022-02-19 14:03:38|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|124614.9|172138.9|224775|154282.3|282127.6|||||
2022-02-19 14:03:45|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|181926.9333|245040.3|321718.1|136353.3333|160315.4333||||
2022-02-19 14:03:50|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|168641.6|218749.6333|140216.3333|250689.7333|161126.0667||||
2022-02-19 14:03:53|russ2000_0586|BJRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||51090|48146.6667|52693.3333|55016.6667|46950|35356.6667|35710|17986.6667|13266.6667|25886.6667|13706.6667|14386.6667|9940|23916.6667|11336.6667|10170|39076.6667|18050|14136.6667|28800|18060|31173.3333|177840|282356.6667|71550.8667|115077.5667|94896.0667|124691.4|66658.1|70298.9667|107665.2333|58519.7|27362.4|59017.7|98591.1333|102205.0333|106454.5333|58446.8667|57839.0333|110692.9667|96354.4333|73494.5667|123331.0333|149835.5333|166304.3333|250125.7|285732.9333|295559.6333|335310|189287.9667|378895.5333|241489.6|309680.9333|287391.7667|162060.8667|243897.8333|176867.3333|286792.3667|268164.4|253527.1|321634.4667|237250.4333|336136.2333|478376.2|229465.9333|265837.3333|422291.8333|229973.5667|292187.0333|357649.8|686918.7667|337535.0333|238609.5|286642.2|412478.3333|294532.5333|282570.2|279358.9667|438207.5333|256375.7667|265311.9667|274473.2667|367415.0333|507670.9333|410165.4333|361174.1333|447700.8|357686.7667|365885.3667|533126|563854.4|522085.5|377631.5|293284.2667|1118233.8|689592.1333|511557.9667|350901.4|298568.3333|277674.9333|276639.8333|399586.4||||
2022-02-19 14:03:57|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|1076927.5333|1464862.8|1885462.6333|1601591.9333|2118535.1||||
2022-02-19 14:04:00|russ2000_0589|BCEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:01|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|892755.7|1141718.9333|1490309.9333|737893.7333|723619.7667||||
2022-02-19 14:04:05|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|315519.4|409956|331449.7|210420|313880.2||||
2022-02-19 14:04:09|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|453772.7|660790.6333|314295.4667|797563.8|746282.8667||||
2022-02-19 14:04:13|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|375912.5667|359728.8667|291158.3|258498.4|333698.6333||||
2022-02-19 14:04:17|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|146692.0667|182919.3667|165000.6|157230.2333|142508.0667||||
2022-02-19 14:04:20|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|869059.7667|1027326.3667|580501.1|1106827.1667|822459.1667||||
2022-02-19 14:04:22|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|612717.2|555045.9|441780.8333|574600.7333|1586773.4667||||
2022-02-19 14:04:26|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|2594243.6667|4016844.8667|2113214.4|2361597.4|2982725.6||||
2022-02-19 14:04:30|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|486642.4667|577153.9|370805.5333|474283.0333|531566||||
2022-02-19 14:04:34|russ2000_0601|KNL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:34|russ2000_0602|GPRE|average_volume_30|0.287234042553|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|408614.7|1341455.9667|1069696.1667|1027693.5667|1023178.7667|||||
2022-02-19 14:04:38|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|715852.5|1056656|588151|502967.2|675333.1667||||
2022-02-19 14:04:40|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|49406.5333|54848.1333|36568.8333|37093.6|52958.2|||||
2022-02-19 14:04:45|russ2000_0606|ELGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:46|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|328183.7|328422.2333|207152.4333|208728.4|247700.3667||||
2022-02-19 14:04:48|russ2000_0608|MTSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:49|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|963951.9|897051.7333|936939.9333|755839.5667|1179420.6333||||
2022-02-19 14:04:51|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|153838.3333|138240.2333|150721|98977.7|155488.3667|||||
2022-02-19 14:04:55|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|3433.3333|6433.3333|9516.6667|32010|7690|8573.3333|7613.3333|9990|12583.3333|28926.6667|9550|19686.6667|19830|31400|30293.3333|28610|57556.6667|20426.6667|24123.3333|32196.1333|22869.6667|38482.8333|31572.9|52642.9333|35136.2|30416.2667|14103|53152.9667|77679.6|24179.7333|45356.2|70109.6667|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|513794.6667|635341.1333|526582.6|422504.4667|484040.9||||
2022-02-19 14:05:00|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|163791.9333|161632.1333|157609.5667|127036.9667|147887.9|||||
2022-02-19 14:05:06|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|344422.7333|409910.3|229974.8333|316837.1333|304517.9||||
2022-02-19 14:05:08|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|151556.8333|177910.6333|155430.4|199417.4333|193213.9333||||
2022-02-19 14:05:13|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|235443.6|221543.6333|176928.6333|117094.7|77684.8667|128002.3333|
2022-02-19 14:05:19|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|143285.2667|149965.4667|137476.3|104955.8333|123672.9333|
2022-02-19 14:05:24|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|82650.7333|146539.1333|88236.3667|60506.8|71341.4||||
2022-02-19 14:05:28|russ2000_0619|EPAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2183623.3333|156866.6667|355820|291763.3333|112003.3333|67040|86343.3333|140036.6667|89876.6667|196693.3333|51350|75786.6667|39513.3333|36070|22103.3333|45984.5333|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|249149.1|318757.3|392856.2667|318759.6667|998795.2333||||
2022-02-19 14:05:32|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|130246.5|88793.5333|109416.8|91892.1667|155506.7||||
2022-02-19 14:05:36|russ2000_0622|ZIOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|russ2000_0623|NLNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|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|311930.5|187870.7667|208841|194267.9|533831.6||||
2022-02-19 14:05:40|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|442041.6|423649.0667|250191.3333|185141.3667|412363.2||||
2022-02-19 14:05:44|russ2000_0626|OXM|average_volume_30|1.56283584677|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|136994.4667|110282.2333|87313.0667|99154.1667|75081.3333|||||
2022-02-19 14:05:50|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|214959.1|335624.1667|257085.7667|318138.5|302555.8667|||||
2022-02-19 14:05:55|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|43927.1333|67258.9|41588.0333|61302|63064.9333||||
2022-02-19 14:06:01|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|175665.3333|243184.5667|185478.9|166999.7|207170.8333||||
2022-02-19 14:06:06|russ2000_0631|TIVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:06|russ2000_0632|ARRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1888576.4667|2671081.4|3467369.9|4352466.6|2295743|2894997.8333||||
2022-02-19 14:06:07|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|3177910.5|1579201.9|935465.4667|929223.9|1371964.6||||
2022-02-19 14:06:11|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|873217.4|1383470.4|994928.4333|734434.3667|828690.9667||||
2022-02-19 14:06:13|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|416570.9333|570908.0333|495004.4667|390653.7333|379826.7333||||
2022-02-19 14:06:17|russ2000_0638|UBSH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:17|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|313425.5667|294270.1333|191471.4667|112694.6333|174715.8||||
2022-02-19 14:06:23|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|182453.1667|136995.6|144823.7667|110730.8667|94362.6667|109980.6667|
2022-02-19 14:06:27|russ2000_0642|VRTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|russ2000_0643|AMAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|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|988900|1345305.1333|1508120.5333|1225188.0667|1090783.8667||||
2022-02-19 14:06:32|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|246365.1667|168255.4|201664.8333|208388.5333|216515.9|437337.9|253640.5||||
2022-02-19 14:06:36|russ2000_0646|SEB|average_volume_30|0.0462594868088|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|1106.2333|1270.9667|948.4333|1105.0333|688.2|976.4333|
2022-02-19 14:06:42|russ2000_0647|AEIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||75770|38133.3333|32326.6667|52950|38360|27900|131280|162786.6667|196013.3333|124943.3333|53886.6667|31226.6667|164140|329530|101263.3333|100803.3333|222026.6667|249750|388126.6667|356740|612196.6667|398316.6667|411600|730320|233006.6667|460160|622753.3333|335583.3333|412619.2|316554.5|306808.9667|451081|454196.9333|561660.3333|334156.0333|246493.2333|447181.1333|501833.7667|328849.1|579008.3667|396816.7|603440.6|443637.9|383211.3333|323335.9|579785.3|651690.5667|460784|544040.4667|554590.4333|350932.9667|418421.4667|352163.7667|311259.9667|286879.1|269226.5|405007.1333|393579.2667|555210.6667|693181.2|485075.6333|577595.2667|419901.6|443013.5|395707.6667|441965.2333|360844.9|269654.7667|193618.9667|403074.5|313420.7|321505.5|407421.7667|452600.5|542493.8|381464.9667|352127.8|360230|276599.1667|343947.7|272631.4|353903.6333|271196.7333|326463.2667|331340.5667|442979.3|509790.3667|310242.1333|391777.6667|398590.4667|350616.0333|425287.3667|347628.8667|244081.7667|323401.0667|236904.4667|257590.0667|364638.9667|287318.1333|309645.6333|251355.8333|306336.2667|247917.5667|230561.2|245537.9||||
2022-02-19 14:06:46|russ2000_0648|CSGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||33116.6667|28350|5693.3333|31673.3333|18606.6667|129036.6667|139830|146210|146856.6667|281446.6667|221946.6667|254156.6667|477223.3333|967990|574840|519256.6667|741853.3333|716490|703580|368766.6667|665966.6667|399220|431740|1117973.3333|1142716.6667|770106.6667|536243.3333|484965.9333|354948.1333|407701.5333|322972.7333|370487.3|615293.4|1029312.4333|456339.7333|363715.5667|499835.7667|443890.3667|427608.4333|514564.0333|345947.1|506025.5333|449026.2|332113.5333|576789.6|507894.4667|515920.0333|725007.0667|458374.4333|449494.7333|512252.3333|518649|457216.5667|237407.6333|181483|256583.9667|448041.6|240036.1|304829.9|188314.5667|345563.3333|203301.9667|252981.3667|173615.1667|169995.5667|204892.4|350700.6333|172007.3|187353.0667|175553.1|134793.4|155466.3667|190057.8333|139220.7667|137536.6333|147939.9667|245096.8|253197.8667|197520.8|230096.8667|540856.7333|176448.5|172588.7333|174108.1|275071.3667|197139.7|133354.7333|130559.7667|240784|190977.8333|185575.9|156999.8333|179076.9667|185569|215839.9|251829.8|398654.5333|229229.4|194651.6333|194341.7667|190921.6667|200335.9667|137246.6333|250557.4667||||
2022-02-19 14:06:50|russ2000_0649|COR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:50|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|517894.8|544428.0667|342941.5667|263629.1|305375.7667||||
2022-02-19 14:06:53|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|293237.0333|284265.2333|211927.2667|196469.4667|312307.4333||||
2022-02-19 14:06:59|russ2000_0653|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246800|244000|863680|925744|2238984.8|3893612|7572888.8|12349159.2|15551038.4|18604072|8217579.2|5447668|7199466.4|8544207.2|4656316|2108276|3195147.2|2037910.4|3057724.8|1764559.2|621400|569652.8|414705.6|758600|369438.4|363899.2|167473.6|141004|191832.8|140625.6|215919.2|250689.6|190590.4|101254.4|159526.4|112813.6|91099.2|104825.6|87467.2|114464.8|43601.6|115167.6|67503.2|226960.8|189494.4|136567.7333|77437.0667|146528|135224.5333|141043.3333|126319.0667|110931.0667|365511.3333|209012.1333|206189.7333|221633.0667|287278.2667|152563.4333|139591.2333|211134.1333|
2022-02-19 14:07:01|russ2000_0654|CHFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:01|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|344348.3|398478.7667|506445.5667|295432.8333|564734.2667|867645.1333|432621.5333|756697.8667|851520.7|350207.2667|423702.5667|470040.2333|423901.3|389633.4|369581.8667||||
2022-02-19 14:07:06|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|252005.8333|270782.4667|264393.4333|174297.2|258051.4667||||
2022-02-19 14:07:09|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|443063.7333|458036.1667|370447.1|380822.2667|370727.6||||
2022-02-19 14:07:14|russ2000_0658|JBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||389049.4|290554.8|350845.9|213568.6333|124444.3333|141538.5|112974.9333|152926.6667|133568.7333|107238.2|94167.9333|120527.6667|184175.5|125329.1667|159825.1333|147148.9|98088.7333|131398.7333|146855.2333|84570.6333|166408.9333|100513.4333|133804.1|131835.7667|93001.6|127774.2333|89633.2667|112639.7333|125580.5667|163606.3333|193128.5667|225496.6333|132460|222285.1|290804|156015|128114.7667|169728.8667|166588.8667|211253.2333|146812.5667|263201.3667|251903.0333|145735.5667|196542.6667|176513.5667|247468.3333|274081.8333|155677.8667|178971.4667|207455.4333|199924.4|155832.5|142067.2333||||
2022-02-19 14:07:17|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|404900.5333|643868.6|417495.6333|417833.5333|801159.7|||||
2022-02-19 14:07:22|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|2003003.5667|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|1069955|832282.5|1320474.1667|851550.6|4443818.8667||||
2022-02-19 14:07:24|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|187178.3667|184347.6|165945.2|149851.8|231597.4||||
2022-02-19 14:07:32|russ2000_0663|DIOD|average_volume_30|0.0772200772201|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|256682.8333|476350.3|330468.8667|204324.3667|196153.8|||||
2022-02-19 14:07:38|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|121759.5333|125340.5333|164521.4|114164.5333|161188.4333||||
2022-02-19 14:07:44|russ2000_0666|CUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:44|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|116493.1667|169225.2333|106935.7|85266.5667|84279.4667||||
2022-02-19 14:07:48|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|59457.3667|81566.6333|66074.2333|62129.9667|96274.6|91084.9333|88879.6333|79279.1333|93098.2333|100254.0667|121561.0667|89371.4|59318.5|83840.7|99814.8333|77123.7333|80730.9|109034.8333|100383.2|64801.1333|85232.3|109505.1|140118.4667|138742.2333|106720.0667|159034.7|102380.7667|85915.9667|75208.4|85878.1333||||
2022-02-19 14:07:52|russ2000_0670|ISCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:52|russ2000_0671|LTXB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:53|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|309398.2|317652.5667|215005.3667|467909.2667|416862.2667||||
2022-02-19 14:07:57|russ2000_0675|BPFH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:58|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|1303045.5667|618408.0333|429705.7667|554461.2333|528566.1333||||
2022-02-19 14:08:03|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|120271.7333|150149.6667|98547.8|130829.6|163825.6|
2022-02-19 14:08:07|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|1215741.4667|1018806.8|871874.2333|689152.5|1277341.5||||
2022-02-19 14:08:10|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|301612.6667|526084.9667|579038.6333|413399.3333|443284.6667||||
2022-02-19 14:08:13|russ2000_0681|FTK|average_volume_30|0.134914361001||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|662592.9|666949|783893.6667|876072.2667|1030361.8667|733950.8333|657746.1|1107665.9667|1026590.9667|875869.5667|651132.3667|733103.4333|711314.0667|419720.3667|394859.4333|343272.5667|678098.1667|328744.3667|730036.4667|459749|657961.7|392086.7333|144411.1|427286.5333|2377626.2333|
2022-02-19 14:08:17|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|546004.5|785759.1333|508098.6667|449997.2667|452634.8||||
2022-02-19 14:08:20|russ2000_0684|RP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:21|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|1179077.5667|2253333.2|1381848.7333|1080778.4|1209138.1333||||
2022-02-19 14:08:26|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|227415.5667|421484.3667|210961.4333|328836.1|363920.5667|||||
2022-02-19 14:08:31|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|324752.5667|239641.6|255052.4333|275161.7667|264794.8|205770.6667|158056.7|307121.9|215774.4333|204873.4|183999.2333|292770.2667|450423.8333|279510.9667|426609.6|||||
2022-02-19 14:08:36|russ2000_0689|SYKE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|russ2000_0690|NEWM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|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|1032442.7667|1119292|1714529.8333|1574482.1667|1206664.2333||||
2022-02-19 14:08:40|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|873865.9333|840418.7|530603.9667|902861.4333|662865.1667||||
2022-02-19 14:08:43|russ2000_0696|RNST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||5786.6667|5683.3333|1263.3333|1360|1150|986.6667|1130|1350|1456.6667|1056.5667|609.8333|1516.2667|919.7333|996.2667|672.8333|1856.2333|649.5|536.1|1192.8|906.2|816.1|1366.2|2100|4866.6667|2080|1980|1600|3803.3333|2600|2080|3183.3333|7616.6667|1193.3333|2290|1780|9240|3886.6667|2846.6667|2523.3333|6336.6667|2773.3333|2220|2366.6667|6773.3333|3833.3333|3976.6667|4213.3333|7200|6316.6667|6523.3333|13890|19715.8667|7966|8204.1|16619.8|27658.7667|21059.3333|16812.4|35587.9667|89602.3667|77497.9333|116369.4667|100647.1667|126316.6|96618.3|113235.7|82759.9333|94220.0667|76047.7667|66266.1|50315.2333|91743.1667|71358.7667|75508.1|57636.5667|67408.1667|97301.1667|61207.8|51614.5333|59572.5667|63777.7|50327.5333|83103.9667|79879.8667|73816.8333|60361.8667|81627.7333|63934.3667|53602.8333|134065.3667|125496.9|162709.7|170888.9333|152753.3667|152503.3667|148217.0667|161785.8333|287533.7|221390.9|164233.9333|148777.7333|184343.8667|164965.7333|185698.1333|212889.3|242173.1333|245136.9|231874.8333|198941.7333|204535.6333|332704.3333|250213.2|283616.9667|298022.8667|324707.8667|220932.2|252867.4667|277354.5|||||
2022-02-19 14:08:47|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|300425.3333|364256.7333|320626.5|338824.4333|385781.3667||||
2022-02-19 14:08:50|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|1499392.2333|1062429.1667|1337807.4333|923728.5667|1001559.3333||||
2022-02-19 14:08:54|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|669190.2|681680.3|533314.2|332990.2|559941.1||||
2022-02-19 14:08:58|russ2000_0700|BKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:59|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|366488.0333|455362.8333|413612.4|339290.9|380610.8667||||
2022-02-19 14:09:04|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|494925.8|343331.1667|199571.7667|143937.2667|124620.5667|
2022-02-19 14:09:09|russ2000_0703|BGG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0705|STMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0706|VRTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47673.8333|62600.2|34486.9333|20133.8333|17052.5|16219.0667|21055.6|16398.2333|33845.5667|33516.9333|33588.7|37470.8|29710.3333|28939.3667|23473.0333|23893.8333|46608.3|45212.1333|55211.8333|82732.3667|32847.9667|69360.7333|47880.8667|74784.6|108633.4667|76893.3333|122310.9667|125794.7667|116950.1333|149639.3|121142.8|105738.9667|92229.8667|97333.5667|46425.4333|44951.0333|44679.8333|57321.2|52060.1333|35404.2|78671.0333|81448.1667|68210.6|71089.6|52123.2667|95793.3667|56910.7333|40386.4333|60123.2333|48135.4333|59089.4667|40029.4333|55818.9667||||
2022-02-19 14:09:13|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|467321.5667|469404.1667|433060.1333|371810.4|609877.7333|||||
2022-02-19 14:09:17|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|59870.7333|85365.4333|70249.5667|63226.2333|98945.2333||||
2022-02-19 14:09:21|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|178789.0667|175514.2|125529.3667|121112.5|144378.3333|||||
2022-02-19 14:09:26|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|211225.6333|255906.0333|170840.9|135065.6333|172621.2|||||
2022-02-19 14:09:30|russ2000_0712|MDXG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53080|7150.7667|2906.8333|2441.6|19488.4667|23457.1333|25762.5|23885.0333|40227.4|14270.9|21175.1|29299.3667|10846.9|24667.4333|15934.9333|9991.2667|10574.6667|59436.6333|98808|266322.8667|332234.6667|484274.7|578750.5333|880344.1667|755076.4667|768621.7|384137.8|701217.1333|805804.7|1137929.6333|1170321.6333|976195.8667|861518.5|808743.2333|820033.0333|685828.5333|848805.9667|1346595.6667|2415596.5|1789972.7|5005928.8667|3128076.9667|2212564.9|3770110.6|846689.7333|858700.6667|306945.0333|393140.7667|312489.8333|279095.4667|174104.7333|1489275.6667|563640.7|1209718.7667|1539446.6667|618369.9333||||
2022-02-19 14:09:33|russ2000_0713|UBNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:33|russ2000_0714|TRNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16665.4|20724.5667|21172.5333|24518.1|34566.0667|38374.8667|66013.1333|54552.4333|89374.5667|66280.8|24358.9667|93335.0333|27758.8|38368.6667|141039.3667|192472.7|42923.4333|27444.5333|21052.7|60260.3333|34865.3333|53056.4333|4147875.7667|1658052.6|683573.3333|197178.0667|507694.2333|2616411.0667|208444.7|2309399.0333|333023.2667|261958.6|389213.2333|675172.9667|211035.0333|325587.9667|702505.2|635914.4667|2280696.8667|592024.1667|2897418.5|15238814.3|1515514.3667|1079817.0667|4322786.8|2893586.2333|6654739.2333|7440536.7333|1852880.6667|1925132.0333|814566.3333|333817.7667|595483.2333|201935.9333|
2022-02-19 14:09:36|russ2000_0715|ALX|average_volume_30|0.0978829956749|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|13969.6|11175.7667|10646.8333|21610.0333|8845.7667|||||
2022-02-19 14:09:42|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|975852.1667|676498.3333|617033.2333|439522.8|1374001.6667||||
2022-02-19 14:09:44|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|336484.2667|496293.1|785580.4333|402653.5|487506.6333||||
2022-02-19 14:09:50|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|71559.9|70365.1|83621.3|58187.5333|71743.9667||||
2022-02-19 14:09:55|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|1038002.1333|885877.5|610917.6667|925564.5333|783350|1140214.6333|1040651.1667|717763.7667|577751.7333|1021307.5|851988.5667|835113.6|763650.9|607463.2333|689228.5333|513923|1246174.3|952344.5333|624139.7667|1472389.0333|1400637.5667|1203867.6333|1165595.3|1109344.7667||||
2022-02-19 14:09:58|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|51154.7667|78753.3333|48498.8|41012.6667|57477.1667|55845.3667||
2022-02-19 14:10:04|russ2000_0724|LORL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:04|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|473063.1667|631459|458211.6|694642|1660742.4||||
2022-02-19 14:10:08|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|552920.6|597400.7667|424125.1667|335124.8667|405721.3||||
2022-02-19 14:10:11|russ2000_0727|GLOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:12|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|170336.9|217349.8667|160602.4333|169805.8|167109.3|||||
2022-02-19 14:10:15|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|1148211.9|976367.0333|600842.6667|724001.8667|758280.1667||||
2022-02-19 14:10:20|russ2000_0731|SNHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:21|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|395607.4667|369117.3667|297274.8333|233965.2667|637681.5667||||
2022-02-19 14:10:24|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|348481|439618.1667|384189.7|250167.1|281815.7333||||
2022-02-19 14:10:30|russ2000_0734|PJC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|russ2000_0735|PE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|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|795294.1667|838477.9333|1149863.4667|833933.8667|1318247.6||||
2022-02-19 14:10:33|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|88092.0333|104531.4333|115814.6667|89362.5667|91810||||
2022-02-19 14:10:38|russ2000_0739|IRDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33583.3333|133250.8333|48908.6|88629.0667|189527.5|70395.2|331804|295242.9667|537211|849809.4667|331619.2667|462655.2|586020.8|622177.1|460379.4667|396386.2333|402782.5667|375035.8|377154.7667|453661.4667|539455|390151.3333|530465.0333|1052668.4|998090.8333|1755163.6667|710582.0333|601125.3333|1280679.1333|676392.3333|883380.2|640263.8333|805874.6667|599459.7333|1016945.6667|909447.9|1335169.1|802113.1667|668423.8667|765098.9|911384.4333|1727074.8|952527.7|1010612.8667|983820.4|891895.1|709698.3333|663597.4|1164191.7333|701887.0667|590692.4333|632849.9667|2255603.4333|869936.8|832716.3|747103.4667||||
2022-02-19 14:10:42|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|337644.5667|224521|139492.2667|140838.5333|120645.7667|
2022-02-19 14:10:45|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|145689.2667|207239.8333|136812.3667|109083.5|122958.9||||
2022-02-19 14:10:51|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|413571.0333|430446.6|538197.9333|333617.7333|263353.3667|565165.9333||||
2022-02-19 14:10:54|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|674648.6333|577674.8667|676871.0333|779965.0667|379263.5667|1231262.1667||||
2022-02-19 14:10:58|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|13797469.4333|4022225.9667|8188466.2333|5776773.7|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|2299841|51703293.6333|40854556.5|68166390.9|7634098.2333||||
2022-02-19 14:11:01|russ2000_0746|AKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:01|russ2000_0747|MNTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:02|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|157523.7667|256361.7|186200.6667|265682.2667|264072.9333||||
2022-02-19 14:11:06|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|195219.3333|195875.8333|132936.4333|133677.4333|187634.9||||
2022-02-19 14:11:11|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|2534883.6667|2331745.0333|2488023.3|1400483.3333|6456568.1667||||
2022-02-19 14:11:16|russ2000_0751|LBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:16|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|88418.4333|82817|83974.1333|67946.8667|118996.2||||
2022-02-19 14:11:20|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|498243.7|655217.4333|401911.4|444461.6333|579025.1|||||
2022-02-19 14:11:24|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|206743.8|205484.2|200999.9667|180786.5667|191851.2333|||||
2022-02-19 14:11:29|russ2000_0756|HOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:30|russ2000_0757|CPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44245.3667|21303.9333|18168.4667|12187.9|12832.6333|6901.7333|39604.2|14186.2|13316.3|16010.2333|36434.4333|32893.6333|21193.3|4554.7|24965.8667|59813.8|56559.1|20786.0667|50500.8|50791.2667|41197.9667|54213.7|118464.6|234311.1667|165971.3|188238.8333|154973.6|105997.5667|147518.1667|125093.2333|128667.6333|116455.2667|124625.1667|117968.3667|229111.7667|213355.2333|187059.5667|221946.8|273043.3333|408450.6333|322968.5667|203509.1|180256|153717.5333|105282.0333|97332.8|162645.6||||
2022-02-19 14:11:33|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|2328952.3667|3622008|2383809.6333|2461309.9|8489571.9333||||
2022-02-19 14:11:36|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|266701.2333|269618.7667|179558.3|190398.7667|167865.4333||||
2022-02-19 14:11:40|russ2000_0762|WAIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:40|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|96106.3667|85983.4|65636.8|73556.6667|82184.7333|||||
2022-02-19 14:11:45|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|172348.2667|232261.1667|144217|94858.8667|128187.5|||||
2022-02-19 14:11:48|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|9826.6667|17006.6667|17420|16850|22566.6667|24293.3333|38280|17043.3333|13286.6667|13593.3333|13150|11056.6667|5953.3333|12386.6667|10030|17896.6667|10610|24296.6667|15623.3333|16576.6667|7893.3333|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|98824.5333|74233.3|89598.1333|79036.7|91666.6667|86632.4|86793.9667|137490.8667|155878.1|137052.3667|185284|221978.9|150739.2|124079.6667|96142||||
2022-02-19 14:11:53|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|5400152.9|2474610.6333|5679325.2|18141096.1333|5293980.5|5876946.9667|6423315.2||||
2022-02-19 14:11:57|russ2000_0769|NAVG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:57|russ2000_0770|WIRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||49380|45470|15346.6667|17173.3333|5336.6667|19293.3333|13440|17160|34960|32520|24753.3333|49106.6667|47736.6667|10573.3333|23283.3333|11256.6667|18716.6667|31176.6667|32353.3333|44586.6667|73440|114063.3333|130116.6667|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|68709.0667|62793.9|73517.5667|122389.4333|73891.5667|85620.0667|96535.2333|189297.7|110163.4|97868.1667|131123.7|120836.3|95327.2667|150454.3|306147.8667||||
2022-02-19 14:12:01|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|3995884|3946872.7667|3499187.4|2268042.5333|3718009.8||||
2022-02-19 14:12:05|russ2000_0773|TISI|average_volume_30|1.63579712654|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|271437.7667|246031.5333|172162|250307.4333|1001202.9667|3115945.1667|
2022-02-19 14:12:10|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|81855.4333|179720.6667|119897.8667|103855.2|96478.4||||
2022-02-19 14:12:16|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|378262.2|325272.5333|273527.9333|218029.9667|352365.4667||||
2022-02-19 14:12:22|russ2000_0777|TPRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:22|russ2000_0780|IRET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:23|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|293935.8333|1132474.3667|361108.2333|141933.2|222709.1667||||
2022-02-19 14:12:29|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|47466.1|46827.4333|37239.5667|35632.5667|35977.9333||||
2022-02-19 14:12:35|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|110569.7|80984.2|74292.1333|57004.1333|72527.5||||
2022-02-19 14:12:38|russ2000_0785|LXU|average_volume_30|0|1400|6310|2430|4900|8910|1710|1606.6667|6943.3333|1753.3333|1363.3333|5730|4940|11133.3333|10120|3046.6667|13523.3333|13990|5220|7436.6667|7470|3980|4283.3333|3566.6667|4350|8456.6667|2473.3333|2140|2916.6667|2546.6667|2936.6667|2503.3333|2576.6667|1360|913.3333|2916.6667|3020|15023.3333|25340|20870|29530|43226.6667|65706.6667|19800|28426.6667|22053.3333|27476.6667|28753.3333|13980|10456.6667|25853.3333|13643.3333|24483.3333|65900|40263.3333|29133.3333|15673.3333|14996.6667|8280|11343.3333|14883.3333|22103.3333|16320|9323.3333|10010|12430|27196.6667|133936.6667|95470|25206.6667|5460|12636.6667|55306.6667|17320|11540|12476.6667|11343.3333|9076.6667|9063.3333|7383.3333|9553.3333|6990|9343.3333|18133.3333|20735.2667|10236.6667|10410|23750|19633.3333|10743.3333|6010|5443.3333|22476.6667|8560|11840|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|155222.1667|182130.4667|106853.2333|102980.3333|133936.0667|150183.7667|168587.0667|232011.5|830098.3|278622.8|186335.3|276564.3|187831.1|260527.1|265189.1||||
2022-02-19 14:12:44|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|384364.3|492551.7|448310.8333|378401.6333|402804.7667||||
2022-02-19 14:12:49|russ2000_0787|CRR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:49|russ2000_0788|UVE|average_volume_30|0.145493447446|||||||||||||||||||||||||||||||||||||||||||||||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|232699.1|210856.6667|186387.6|177215.5667|131554.4|||||
2022-02-19 14:12:53|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|360808.8667|324291.1333|364144.9667|348047.9667|301791.6|||||
2022-02-19 14:12:57|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|125953.2333|152046.8667|162146.4333|78801.8|122339||||
2022-02-19 14:13:02|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|2407809.2|1361796.1333|1518006.9667|698707.2333|1736852.2||||
2022-02-19 14:13:07|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|174055|182108.2667|126665.3|133819.7|114230.8||||
2022-02-19 14:13:09|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|155119.8667|218627.2333|155999.1667|122525.9667|207927.1||||
2022-02-19 14:13:13|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|223365.3667|271933.1|220463.4333|121977.4333|149406.6||||
2022-02-19 14:13:17|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|75837.2|89481.4667|60914.2667|57466.5333|83322.2|
2022-02-19 14:13:21|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|559485.8667|860538|557358.5|269165.3|584547.5|||||
2022-02-19 14:13:26|russ2000_0800|LABL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:26|russ2000_0801|BRKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:27|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|418629.5333|375777.8|267734.1667|235767.5333|252347.6333||||
2022-02-19 14:13:30|russ2000_0803|CSU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:30|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|173643.3667|282435.8|254358.4333|233931.8|285195.0333|||||
2022-02-19 14:13:35|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|157240.1|145565.9333|106277.7|78496.5667|92483.1333||||
2022-02-19 14:13:38|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|49550.2667|84037.9333|47723.6333|54683.7|101312.0333||||
2022-02-19 14:13:41|russ2000_0811|RGS|average_volume_30|0||||||||||||||||||||||||||||||||||69890|54136.6667|47950|33050|15833.3333|7623.3333|28763.3333|27610|35786.6667|18846.6667|43723.3333|28360|19846.6667|42280|64953.3333|26660|77496.6667|27300|45870|33366.6667|134773.3333|89820|337960|61173.3333|122330|111173.3333|47470|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|193052.5|357465.8333|344461.6|250891.9|257223.3667|501496.7667|291406.2333|455830.1|780133.5|587935.0667|694440.4667|342377.5667|273815.3333|2994617.7|2068257.9333||||
2022-02-19 14:13:45|russ2000_0813|AHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183033.3333|82146.6667|101503.3333|73700|68970|69236.6667|159470|268253.3333|137523.3333|179893.3333|297873.3333|500853.3333|275613.3333|392073.3333|421979.2667|1071867|802070|1512513.5|1542264.0667|1099824.4333|1482311.4|1371796.0667|802833.9667|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|491695.4|577580.6667|646868.7|592386.4333|948441.0667|1122656.8667|506154|1227080.6|2243928.5|1172215.3333|11753794.8333|997244.2667|4335763.5333|2638704.0667|2016816.3333||||
2022-02-19 14:13:48|russ2000_0814|RAVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:48|russ2000_0815|PEGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||125986.6667|84726.6667|35300|172140|160946.6667|120000|204306.6667|280820|207276.6667|218220|314866.6667|108476.6667|232070|71150|215143.3333|135276.6667|106606.6667|134806.6667|70126.6667|28093.3333|24123.3333|11840|15513.3333|77903.3333|220843.3333|48263.3333|40107.8333|56764.4333|72869.4333|119427.1333|77400.6667|107544.0333|53461.2333|31803.5333|58421|163479.7333|64730.1667|61799.1333|75218.6|61679.1333|68535.9|80106.0333|66755.1667|49478.8333|122247.1667|123644.8|79784.9667|119807.4333|133469.0333|122427.1|136468.9333|283494.8333|250537.7333|380445.8667|165100.6667|204822.7|250669.9667|329239.7333|192978.4333|184174.6|195084.3|270161.6667|257115.4|279190.6333|123167.5667|106147.5667|167676.2667|243465.1667|184535.9|93174.3|144586.4|160789.3333|217804.9|164786.5667|218756.8333|226218.5|171193.2|147200.6333|157952.4667|231650.5|251526.4|282127.9|308862.3|335574.2|346292.6|292857.7|297614|548156.3333|550215.7|319447.2667|422358.6|474618.0667|331276.1|219998.7667|219164.8667|560553.7667|377045.6|276670.9|222167.2667|412743.9667|339389.4333|194750.6667|330755.0667||||
2022-02-19 14:13:52|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|749071.0667|1305017.9|1064403.3|910745.6|957519.0333||||
2022-02-19 14:13:57|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|1798782.3667|1902547.9|3404558.4|2287321.2|1625448.2333||||
2022-02-19 14:14:02|russ2000_0819|MHLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209113|198278|351829.7333|184521.9|248621.1667|225956.3333|307904|281963.4333|182728.9|220527.7|219409.2|170316.1|446322.5667|331734.9|209147.2667|240463.2|182856.6333|155455.4|257176.2667|190705.3667|200733.7667|266805.5|530374.5333|646452.3|476918.9|291650.2667|404435.4667|352560.8667|279497.3333|394855.6333|287665.5667|479875.3667|280642.4667|568564.4|721994.1|571986.2667|694631.3333|779021.8333|930402.5333|642176.6667|488317.4|1611911.5667|992698.6667|1187178.4|545672.2667|289412.8667|141957.9333|287366.1|286828.2333|88701.7333|454232.5|247180.5667|216972.3|93783.9|100482.8333|
2022-02-19 14:14:04|russ2000_0821|CBB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:05|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|60323.4333|66430.8667|73383.0667|57151.8667|62714.7|||||
2022-02-19 14:14:10|russ2000_0824|FRAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:10|russ2000_0828|HIFR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:11|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|1250162.6|871962.8|630010.6333|374156.6667|757755.6333|324730.3333|76928.2333|70980.0333|103254.4333|206560.2333|207684.5667|547814.7333|1625008.6667|2921709.2333|1405798.2667|2081873.4333|1865278.4||||
2022-02-19 14:14:15|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|2179500.1667|1601021.6|1462202.1333|1182960.4667|1614872.2333||||
2022-02-19 14:14:17|russ2000_0831|TUES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:17|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|95262.7333|66812.7667|71370.4667|46870.0667|59366.6333||||
2022-02-19 14:14:23|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|384956.6667|413016.3|239290.9333|286666.2667|383333.3|||||
2022-02-19 14:14:27|russ2000_0839|PRIM|average_volume_30|0.0112|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|264830.5333|665336.2667|728069.5|414218.5667|415346.1|||||
2022-02-19 14:14:31|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|1061227.6333|1897821.7667|1253200.2|1217888.5667|913565.6||||
2022-02-19 14:14:35|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|2089724.4|3112194.3333|2487617.6333|1871447.0333|1666844.7667||||
2022-02-19 14:14:38|russ2000_0842|OPHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:38|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|289790.3667|260271.1|231781.7667|235978.6667|328924.7667|323932.5||||
2022-02-19 14:14:42|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|8280.0667|6161.5|7903.3|4292.5667|6141.6333|
2022-02-19 14:14:48|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|190998.9|282950.0333|341054.2333|459821.4667|445785.5333||||
2022-02-19 14:14:52|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|447871.7333|426978.8333|345296.0333|405172.1667|362636.3667||||
2022-02-19 14:14:57|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|100398.9333|169976.4667|119589.4333|113315.1|126497.5333||||
2022-02-19 14:15:03|russ2000_0850|AEGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:03|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|204648.5|205074.4333|143826.9667|172322.2|166592.8333|||||
2022-02-19 14:15:08|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|189358.3333|182588.8333|195123.1|220238.1333|243900.0333|||||
2022-02-19 14:15:11|russ2000_0854|AMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1736.1667|2145.6667|6039|3825.6667|5379|8029|5012.3333|3455.6667|6602.3333|11915.6667|9595.6667|26382.3333|13939|21722.3333|22029|7569|17115.6667|9835.6667|12776.6667|10906.6|11166.6|13426.6667|18593.3333|20283.3|34420|41276.6667|117826.6667|21293.2667|23090|37750|41783.3333|22380|20228.2333|11883.1333|6738.9333|28757.9|65652.7333|216737.6|508149.7|350377.7667|341881.3333|307935.8|418245.6333|459462.2667|422213.5333|1017374.5667|257306.0333|203554.5333|404025.9|315306.4333|308294.3333|407535.5|377812.7333|652744.8667|433828.5333|874562.0667|837660.6|1118594.5667|483421.8|1902118.9|918101.7333|797527.7667|437755.1|733107.8|405992.3667|385005.1333|418179.7333|448786.0667|448814.4667|620773.2|455938.2667|257775.6333|262093.8|441824.8333|439054.4333|305828.4667|534223.3667|337376.9333|445372.9333|276722.2333|260073.7|249256.7|386281.0667|390888|296405.2|333570.7333|228878.0667|212268.9333|263196.6|249511|226786.2|246141|412927.2333|274088.4667|261330.7|327283.3667|524209.7667|572929.0667|357557.2333|256341.6667|223073.8667|362040.6667|514558.4|199360.1667|144878.2667|249854.5667|209759.2667|331941|383837.9333||||
2022-02-19 14:15:15|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|1621124.2|2344261.4667|2112731.2333|1888039|1915423.8333|||||
2022-02-19 14:15:21|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|1429950.0333|1929394.3667|1598451.1667|1796019.0667|2067031.7333|2036692.0333|3901082.0667|5354428.3|7131747.1|8109792.9|27405211.5667|135112011.367|277755766.7|81169284.7333|46719098.6667||||
2022-02-19 14:15:23|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|760284.2333|1051989.6|807801.7333|553479.6333|892690.1333||||
2022-02-19 14:15:29|russ2000_0861|NCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:29|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|845543.4|588071.9667|819590.1333|451421.3|791971.0333||||
2022-02-19 14:15:34|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|3171480|4206798.0333|1996286.7333|5910246.6|2123878.4333||||
2022-02-19 14:15:37|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|1314202.2|1219991.7333|633292.6667|731863.9|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|879340.5667|872024.7|666138.1|639370.3333|1089596.6|||||
2022-02-19 14:15:40|russ2000_0866|NGHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:40|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|441711.6|226989.9|242012.2333|212839.4333|288177.4||||
2022-02-19 14:15:46|russ2000_0868|EIGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:46|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|12117.7|23121.4667|4581.1333|3440.8|2001.7|
2022-02-19 14:15:49|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|105049.8667|102376.8|83910.7|90432.5667|114138.1||||
2022-02-19 14:15:54|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|91987.4667|142218.4333|69850.4|72624.5|69436.8||||
2022-02-19 14:15:58|russ2000_0872|CENX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||138853.3333|99003.3333|63556.6667|48756.6667|44286.6667|44973.3333|43746.6667|35780|15690|15853.3333|18090|34976.6667|90070|56700|33280|54236.6667|46670|56680|65666.6667|80486.6667|104673.3333|188143.3333|102713.3333|79473.3333|102536.6667|61670|62663.3333|49799.2333|30306.8|53138.9667|126230.8333|184844.1333|235579.2333|267477.6333|345259.2333|315308.4667|761656.8333|410338.9|282768.9|392557.9667|684868.7667|986674.8333|654274.1333|715950.6|686863.3333|837397.4333|703271.9333|581734.2667|1368960.8|1008282.5333|1447204.3667|1745559.5667|3791616.1333|5763000.3333|4937159.4|5116825.1667|5481475.1|3892166.0667|2478563.4333|1624367.1333|2075210.0667|1708979.5667|1575668.4667|1810544.8|1500057.2667|1356368.3667|1224248.0667|799357.2333|945065.0667|1170682.7|650985.3667|629536.0667|776175.7333|515256.8333|1642730.1667|1329823.4667|2398505.7333|2239661.5667|2476041.2333|2184815.5|3447122.2|1803958.0333|1744835.9667|1885169.8667|2575702.3333|2285933.0333|2286707.8667|2284509.8|3141009.3|1442223.6|2229370.3|1392340.4|1499787.6|1569656.8|1066783.1333|1030224.8667|2253335.1667|1389978.1|1191398.4|1002704.8333|1531728.3|2053488.8333|1670791.1|1167097.2333||||
2022-02-19 14:16:02|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|9172077.7667|7092305.8333|3604920.5333|2219832.2667|2685150.1||||
2022-02-19 14:16:07|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|111524.7|107024.9667|85017.7667|133043|256641.2667|132399.1667||||
2022-02-19 14:16:10|russ2000_0876|IPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2229632.3667|2291732.4|1250037.7333|1736217.3333|1789434.6|1299681.1|1656243.8333|1421448.0333|1114542.3333|1627445.4333|633142.8|1120163.0333|820414.3667|977323|627480.9333|599832.6333|682126.7667|514288.5333|462015.7667|909608.6667|828255.3333|2154817.6|785292.2|758097.8333|551688.5667|765058.5333|726099.6333|810573.6667|744546.7333|641177.7|1070884.9333|2906005.5667|2039951.8333|861652.5333|2123187.4333|2150735.8667|1688104.2|1629317.6333|985782|1062541|1115440.8|647484.1667|551844.0333|704084.8667|388902.3333|460410.9667|782714.3667|73013.3333|66998.0667|162220.5|137748.9|222412.7333|140444.9|114320.0667|98483.3||||
2022-02-19 14:16:13|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|457667.2333|512510.1333|279545.2333|256389.5667|434835.7333|370810.0667|325552.8|326436.9667|273308.5|394263.1333|175365.4667|119712.1333|107497.6|180455.9|137279.3333|262922.5|320175.4667|419333.6333|246597.5667|344919.0333|296164.1667|824254.9333|696098.9333|396937.2|341209.4667||||
2022-02-19 14:16:16|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|585901.1333|609877.8|524161.6|819790.3667|3196176.2333||||
2022-02-19 14:16:18|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|187286.9667|181924.3667|245488.1667|177881.1|166638.1|201325.8||||
2022-02-19 14:16:22|russ2000_0881|ORIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:22|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|144116.3333|97339.3333|98808.1|139876.4667|84591.3333|170330.5|167530.5|||||
2022-02-19 14:16:27|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|227634.0333|274344.2333|150759.4|130884.6667|186537.8|||||
2022-02-19 14:16:31|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|789368.9667|957687.6|1035773.3|928333.8333|568162.9667||||
2022-02-19 14:16:33|russ2000_0885|RTRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:33|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|100219.1333|118668.1667|60758.6|65171.8|118142.8667||||
2022-02-19 14:16:38|russ2000_0888|SASR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||890|1150|790|1020|996.6667|803.3333|1696.6667|1596.6667|2203.3333|2956.6667|2060|9460|8086.6667|10140|3580|6210|7300|14340|7715|11605|7790|12225|12400|31960|13730|36555|21671.6667|11430|26993.3333|18450|30348.2667|21545.8333|17942.9667|15909.0333|22380.2667|18530.3|28199.0333|20547.5|18523.8|25207.8333|22591.3|19639.8|27519.2333|29497.8|35770.3|33938.4|29836|44420.2667|45462.4667|40229.6333|59699.8333|97894.9667|110781.7|99798.3667|69584.5|74825.7333|44348.8333|35519.8333|50786.6667|200166.2333|82506.9667|47372.8|57627.1|55948.0333|62891.5667|89189.6333|65603.7333|43435.7|53289.0667|41073.2|43035.3333|35658.6667|41032.5667|59976.8667|83721.0667|44423.9|46678.9|33573.4|39760.7333|56524.7|41689.3667|44744.4333|72080.4333|60949.9667|48600.7|40133.6333|74809.2333|65118.2667|127724.1667|65879.4|149281.8667|178460.1333|186071.9667|112398|100494.7|146404.9333|122654.5333|156283.1|165654.7667|294334.4|336539.2333|192703.1333|133200.5333|220698.4|166541.4667|191754.9333|215624.0667|||||
2022-02-19 14:16:42|russ2000_0889|SSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:43|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|355496.5|1034981.3333|230845.7333|223760.1667|512011.8|||||
2022-02-19 14:16:48|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|46252.2333|53531.1|44288.4667|36999.9333|49193.5667||||
2022-02-19 14:16:53|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|440251.4667|857866.9333|693748.4|396820.5667|263132.8667||||
2022-02-19 14:16:56|russ2000_0897|KRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155621.8|257357.1|182294.8333|358770.3667|246715.5|195808.4333|603708.1667|524463.4|371681.3|408240.8333|491106.9333|266002.3333|193815.7667|230933.1667|240059.9|276677.4667|121243.0333|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|295976.1|324693.3667|222690.9333|825561.7667|278776||||
2022-02-19 14:16:58|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|131080.1|159487|172968.2333|126858|153904.7667|||||
2022-02-19 14:17:01|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|134922.4667|163376.3333|132687.2|94082.2667|105822.3333||||
2022-02-19 14:17:05|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|184085.1667|175552.1667|154942.6333|172447.4667|159264.5||||
2022-02-19 14:17:07|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|38749.7667|41849.7|43798.1333|24982.6667|30841.5667|
2022-02-19 14:17:12|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|323643.5333|352386.9667|306624.1|272988.1|214661.3667|275947.1333|298871.2667|626514.9|515048.9|454286.4667|415049.6333|114578.9|89028.5|118010.9|84750.6|||||
2022-02-19 14:17:17|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|594169.7|624916.2333|726952.8667|678366|828645.7667||||
2022-02-19 14:17:22|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|127819.4333|103039.3|86497|109344.4333|107712.4333|141746.5667||||
2022-02-19 14:17:27|russ2000_0908|RECN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:28|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|299226.7|276406.4|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|155524.8667|253467.4667|329970.1667|227782.5333|518872.5333|||||
2022-02-19 14:17:30|russ2000_0910|GERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||27146.6667|36520|69376.6667|26783.3333|859130|164976.6667|154573.3333|126100|96926.6667|593846.6667|159210|114323.3333|96383.3333|796806.6667|940373.3333|496063.3333|497250|261970|169483.3333|236530|518300|451026.6667|121400|187303.3333|138630|132695.6667|1535194.0333|2149909.5333|3075530.3333|1106784.8333|634574.0667|487000.2333|267761.9333|1043379.5667|969977.3667|966817.6667|1549074.8333|608690.9333|883991.4333|517758.2333|330243.9|963818.8333|657168.2|1914347.6|781965.3|1015385.3333|895715.4333|583936|611622.9667|756535.8333|2957096.1|2449114.7|1218058.5667|1690399.1|1022201.4333|1081101.4|1120633.1|2601018.9|1645915.0333|1478167.7667|1540748.1|1517168|825211.9667|797190.9|2626330.3333|1439979.1|818352.2333|1118716.6333|1729742.2333|5722183.0667|7800684.9333|5799590.9667|1960970.3|5135183.9|5503447.6|2377038.0333|3454063.9333|3411256.2|2734024.1333|1907099.4|2459649.3|1092802.7333|1428061.0667|1264678.0333|811343.5333|1588950.7|9431799.5333|5709679.0667|13474875|3680489.8333|3387192.7667|1715104.2667|1234675.5|1339940.4333|1906092.3333|5089252.6333|3455439.2333|2623944.1667|3973934.2333|15558225.4333|1832522.2667|2244150.0333||||
2022-02-19 14:17:34|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|243789.2333|219148.4333|180428.1|209225.8667|327978.2667|360156.2333|185502.7667|302291.6333|
2022-02-19 14:17:39|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|343012.8|327538.2|314515.9667|205350.0667|341337.5333||||
2022-02-19 14:17:42|russ2000_0913|ETH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:42|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|3012146.3667|1679134.4|2200162.4333|3124254.3333|1962169.1333|2855835.9||||
2022-02-19 14:17:45|russ2000_0915|SGMS|average_volume_30|0.340679190751|||||||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|2905199.0667|628418|882408.6667|1061702.5667|818107.9667|||||
2022-02-19 14:17:51|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|189258.2|558788.1|346950.8|783032.1667|1135253.8333||||
2022-02-19 14:17:56|russ2000_0917|UBNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:57|russ2000_0919|CASS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||326.4667|596.5333|926.6|629.8333|3156.5667|8369.9333|1429.9|2486.4333|1129.9333|2053.3333|993.3333|976.6667|2190|3920|8093.3333|2990|1293.3333|5740|3913.3333|3186.6667|5053.3333|1753.3333|2780|1080|1183.3333|426.6667|983.3|2700|3730|1421.0667|672.3667|2863.3333|2394.6333|795.5333|578.1667|638.1|540.2667|1139.0667|1740.8333|1362.4333|26464.2667|5895.3667|11858.1333|10763.9|15505.4|9316.8|10629.9333|17544.3333|20137.2|26123.6667|20050.0667|14276.0333|24710.6667|14150.4333|18808.6|17658.2667|26607.5333|14334.9|14316.7|16810.3|39081.2667|24956.3|15749.7667|13961.5333|23162.3333|17937.3|32074.3667|15818.9333|23059.1|20554.5333|21444.6|25971.6333|28155.1333|23232.2667|27417.6333|25026.8667|37147.5|30305.1333|23903.9|28065.8667|30956.0333|26608.4|34157.8333|20097.9|31212.6333|44945.2333|29431.5667|31463.5|55664.4333|23238.9|46421|35620.6333|39968.2333|35178.1667|38829.2|74519.7667|58644.2333|43202.2|41549.1667|82128.3667|75918.3667|39532.5667|63825.5667|
2022-02-19 14:18:01|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|2479497.5667|4505407.6667|3974412|2507441|2476087.0333||||
2022-02-19 14:18:03|russ2000_0921|CDR|average_volume_30|0||||||||||||||||1150|660|510|520|430|370|300|440|570|530|300|490|890|1040|240|740|610|600|1170|360|900|770|1320|1320|1200|880|1000|1280|940|580|1640|1000|2092.4|1536.0333|1189.6|1012.7|929.3667|1079.5|1889.2|1656.0333|3468.8667|2309.0667|3155.5667|3538.8333|2815.8667|622.9333|193.1333|239.7667|149.6667|303.1|609.8|566.4|576.2333|326.4333|226.4333|542.9333|189.7667|352.7333|242.9667|886.1333|832.9|39.9333|1702.8333|286.3|159.7667|286.3|209.7333|3737.6667|74940|49190|175646.6667|44720|106656.6667|99793.3333|99276.6667|207490|86230|188113.3333|127693.3333|156183.3333|465016.6667|216323.3333|297996.6667|203656.6667|412137.9|470069.5|308168.1333|319437.4667|401710.1667|390585.5|279159.3|192331.2|186506.4|371598.4333|392956.1|329032.3333|196632.4|351025.8|547338.7333|326401.7667|533190.1|264532.6|283079.4333|371133.1667|218661.1333|403408.2|404677.2333|353240.2667|246157.7333|450463.1667|372066.7667|217608.0333|292583.3333|368615.8333|337172.6333|382288.1333|261648|335872.8|270118.4333|419082.2|476369.0667|732679.3333|542466.1667|487607.9333|887110.0667|691683.7|543533.7|313350.4333|717770.8667|310939.5667|293388.9667|356326.1|309012|91948.7333|308697.4333|87732.8333|192087.7333|80558.9333|57486.0333|95755.9333|50838.4667||||
2022-02-19 14:18:09|russ2000_0924|IPHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:09|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|44271.4|38774.0667|42871.3|36075.7333|54111.7||||
2022-02-19 14:18:12|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|13145565.8667|10200176.8|5762531.4|4109592.5|4895244.1||||
2022-02-19 14:18:16|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|382576.7333|305490.7333|628947|195910.5333|187586.5333|
2022-02-19 14:18:19|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|88793.3333|97255.5|88700.0333|81759.6|96642.9||||
2022-02-19 14:18:23|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|408582.8667|617841.8|629518.3333|272587.5|239354.0333|||||
2022-02-19 14:18:28|russ2000_0930|FFIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||62083.3333|56530|44930|52523.3333|37700|61390|31823.3333|30506.6667|36356.6667|16593.3333|18610|18432.3333|24796.6667|51940|18436.6667|24480|21943.3333|12760|17503.3333|26010|14013.3333|15050|32940|51630|64123.3333|38903.3333|52510|41586.6667|40584.9|22256.1333|54798.2333|21366.5|38718.1667|32407.9667|43032.7333|45615.6|47807.7667|70982|43657.7|48422.5|53319.4333|60700|97508.4|72813.9|57279.0667|81430.6333|81143.1|74183.3|80659|123448.7333|155630.9667|111102.7667|116869.8667|150333.3333|89838.4667|343835.2667|107085.1667|91106.4667|127325.8667|129697.8667|91076.8667|104488.3|102315.4|112552|102450.8667|75597.7|77064.1|72762.6|62863.0333|63503.3|120283.2667|64969.5333|67215.0333|80815.0333|82729.1667|61679.6|68402.4|50055.9667|116051.1667|78897.1667|80882.3333|61579.3667|69864.4|50181.6333|61733.9333|47529.3667|60727.1667|52705.2333|73801.8|101847.9667|64201.3333|58221.4|58731.8667|50885.7667|53663.8333|63642.5|82303.6333|154309.9333|144753.7667|154172.0333|209487.4667|190748.6|132903.3333|117036.4667|149599.9||||
2022-02-19 14:18:32|russ2000_0931|FRED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:32|russ2000_0932|LMNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:33|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|41395.4333|57414.1333|38035.1|34345.9333|40093.0667|||||
2022-02-19 14:18:38|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|1144941.9|1051755.7|1114533.4333|387593.8333|508300.9333||||
2022-02-19 14:18:40|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|68571.1667|174979.5333|231521.3|88632.8667|2260108.0333||||
2022-02-19 14:18:41|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|450433.9667|430565|323525.3667|326860.4667|292942.6667||||
2022-02-19 14:18:46|russ2000_0939|ONCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0940|INSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0941|FFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|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|2338324.0333|1798072.5667|1561680.2333|1795101.2333|1992397.6333||||
2022-02-19 14:18:51|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|4916522.4667|3303756.2333|1934931.8|1856563.7333|1964587.0667||||
2022-02-19 14:18:56|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|189293.6667|193808.6|255541.8|111687.2333|116848.4|341305.3667||||
2022-02-19 14:19:01|russ2000_0948|MTRX|average_volume_30|1.15677321157|||||||||||||||||||||||||||||||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|220910.9333|146726.8|154440.2|88762.9|118238.6|||||
2022-02-19 14:19:07|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|137487.2667|202390.4333|184399.4333|150559.1|129147.0667||||
2022-02-19 14:19:12|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|3803595.3|2925560.6667|1923274.7667|2214898.8|1358250.1|1264974.7|4944614.2||||
2022-02-19 14:19:14|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|274925.2|269004.2333|287893.7667|287927.7|338798.4||||
2022-02-19 14:19:18|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|70844.3333|101304.6|47269.8333|54713.4333|119266.6333||||
2022-02-19 14:19:23|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|668301.5333|361618.8333|559256.1|1379260.3667|947259.1333|||
2022-02-19 14:19:28|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|97339.8667|106126.8333|64716.5333|105297.2667|132319.6667||||
2022-02-19 14:19:32|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|5332382.9333|4550969.6667|4579552.6667|3731448.2667|4836821.8||||
2022-02-19 14:19:37|russ2000_0959|ANIK|average_volume_30|0.215814766273|||||||||||||||||||||||||||||||||||||||||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|100799.0667|194430|176295.3667|84157.7333|62149|||||
2022-02-19 14:19:43|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|910847.8|673371.7667|569360.5667|433662.3|613778.8333|731855.2333||||
2022-02-19 14:19:48|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|303474.6|371847.8333|350581.6|234155.5333|328808.1|||||
2022-02-19 14:19:52|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|420436.9667|458413.8667|305990.7333|212468.7|276270.0667||||
2022-02-19 14:19:55|russ2000_0965|ECHO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:19:55|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|52358.3667|33523.4333|29260.2333|18817.1667|31694.2333|||||
2022-02-19 14:20:02|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|362230.9|512953.3333|529529.9333|441404.8|302168.1667|638423.6667||||
2022-02-19 14:20:07|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|101066.8|194345.8667|163349.9|96441.2667|166221.7667||||
2022-02-19 14:20:11|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|375630.4667|363764.7333|388525.4333|309077.7667|364253.1333|||||
2022-02-19 14:20:15|russ2000_0972|TTI|average_volume_30|0|||||||||||||||||||||||||||||59140|47686.6667|33963.3333|101276.6667|180083.3333|43253.3333|137213.3333|120213.3333|182473.3333|101923.3333|69430|79046.6667|106646.6667|56076.6667|65896.6667|88840|45863.3333|41683.3333|57253.3333|77903.3333|144790|83096.6667|50353.3333|98706.6667|166946.6667|106126.6667|41416.6667|184296.6667|96366.6667|77396.6667|378326.6667|40313.3333|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|771577.9333|544992.9667|1401700.0667|757193.6667|635866.6|526045.8333|858767.7|965429.4333|7820622.3333|1761142.6|1298514.7667|2565938.5667|2265131.1|1319533.4|1106901.4||||
2022-02-19 14:20:20|russ2000_0974|INAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:21|russ2000_0975|STRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||37093.3333|15126.6667|13956.6667|34320|24093.3333|40126.6667|31260|34376.6667|66066.6667|32846.6667|60536.6667|52960|97040|77520|37803.3333|23553.3333|35256.6667|47273.3333|111583.3333|89496.6667|91223.3333|42666.6667|52803.3333|45250|39420|66143.8667|57800|131677.5333|94903.3333|117003.9|122423.3|133683.1667|185348.7667|153387.1333|131022.1333|227576.9|120727.4333|118914.7|173140.6667|135096.4667|83706|148119.6|119629.2|125090.2667|145800.3|121737.3333|401992.3333|233272.6667|117213.7667|253892.6|630142.8333|289884.1|137498.5|168682.4667|138735.7|170660.1667|372743.1333|158236.5667|248236.7|385868.7|263959|127267.4333|136545.3333|144071.4|145140.1|234099.2667|237677.2667|181920.9|249693.6667|179056.8333|274440.3|134101.9333|97342.2333|103668.9667|124979.7667|87071.0667|106806.6667|117826.5|112894.8|98344.6|82592|85124.1667|79198.5667|66727.1333|46853.2333|122534.2667|97291.4|99086.9|132528.2667|208551|181786.2333|142512.0667|189063.6333|182774.4|151193.2|285483.0333|244335.6|191702.1|224152.1667|240015.8667|197951.4333|208334.5||||
2022-02-19 14:20:25|russ2000_0979|TOWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|russ2000_0981|XLRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|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|647183.4333|875641.9|850328.6|390202.2333|705021.5333||||
2022-02-19 14:20:30|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|74039.6|84111.4667|83367.6667|45656.4333|46073.5333|||||
2022-02-19 14:20:35|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|226555.6333|259447.6667|235251.0333|193437.2333|209077.3333||||
2022-02-19 14:20:37|russ2000_0986|PRSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:37|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|82453|115531.0333|108992.0333|59420.8667|58062.5667||||
2022-02-19 14:20:41|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|680473.6333|456708.3667|343438.7333|366240.1|384052.4667||||
2022-02-19 14:20:44|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|125804.5|151142.7667|95615.4333|83700.5667|124016.7|
2022-02-19 14:20:48|russ2000_0990|FTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:49|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|179541.5|250880.8|202132.1|126367.8|99675.6333|141935.7667|
2022-02-19 14:20:53|russ2000_0992|ENT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0993|ASCMA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0994|ANH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|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|121244.7667|114182.5|57319.0333|41149.5667|66032.1667||||
2022-02-19 14:20:58|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|176630.6|162314.1667|164838.2667|83732.4667|125070.8333||||
2022-02-19 14:21:03|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|963670.5|683054.9667|515522.1|428884.4|387139.2667|||||
2022-02-19 14:21:06|russ2000_0999|KFRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||46936.6667|10290|19913.3333|203813.3333|65486.6667|58163.3333|45100|68056.6667|42996.6667|160300|169583.3333|196963.3333|308380|290026.6667|1010623.3333|620366.6667|312713.3333|298430|303376.6667|673263.3333|146573.3333|149970|117546.6667|140136.6667|86390|56323.3333|98836.6667|81236.6667|30010|60510.4|57500.2|173927.2333|177504.4333|156516.3|149906.7|176302.5333|179158.7|173234.8|132517.5333|235317.2|216035.1333|181563.6667|160112.5|359553.6667|207733.3333|158768.1|180883.7333|234780.4667|260098.6|227331|234838.8|161218.2|205309.8|146253.6|161906.6|170246.0667|136491.3|283647.5|152131.6667|252866.8667|222603.2333|122601.9333|177083.5667|241509.5667|373844.8333|221002.6333|160806.8|129782.6333|125521.5|223418.9667|177218.2333|151152.1|103255.3|113831.9667|144443.4333|143289.2|147733.9667|179762.3667|150176.2667|138507.9667|247629.3667|143656.8|203732.0667|164199.3333|137518.2333|144860.9|131481.7333|153213.9333|84094.0667|108844|198296.1667|225151.7333|191572.9|156777.7|108135.9333|130780.4|133484.7|145838.8333|211825.4667|138521.0667|129021.7333|112671.6667|124422.5|89714.1667|118171.4667|122563.2||||
2022-02-19 14:21:10|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|56325.0667|84101.6667|101335.5|55535.8333|65231.4|||||
2022-02-19 14:21:16|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|1404022.7333|1399021.5333|984204.4667|692416.4667|1379518.7||||
2022-02-19 14:21:19|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|8447.9333|7344.2667|9969.7|15716.9667|5538.0667|
2022-02-19 14:21:25|russ2000_1004|PRAH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:25|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|1615438.2333|630349.7667|371412.6667|142875|548212.9||||
2022-02-19 14:21:28|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|183619.8667|127504.2|83393.8|83698.0333|109519.4||||
2022-02-19 14:21:33|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|693390|1235910.0333|1272610.7|709922.2333|851822||||
2022-02-19 14:21:38|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|77453.7333|208032.6667|144935.5|117139.9333|137899.6333||||
2022-02-19 14:21:42|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|77908.9|88497.8|109847.0667|92351.5333|73987.7333|||||
2022-02-19 14:21:46|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|2729808.9333|2393822.1667|899249.2|840666.2|986117.1||||
2022-02-19 14:21:50|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|317609.2333|252437.8333|293726.6667|319270.1|284604.8333||||
2022-02-19 14:21:53|russ2000_1017|GNMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:54|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|912315.3667|1042575.8|566488.2333|444603.8|1039116.4333||||
2022-02-19 14:21:58|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|462522.2333|628092.1333|358657.0333|267222.9333|378591.3|946328.4|273028.2|296501.4333|256152.6|176286.6333|132642.5|171455.6|146137.4667|116493.3667|133522.6|266723.6333|637776.9|189202.8333|335235.4333|1275452.8667|484998.6667|445032.2|351148.4667||||
2022-02-19 14:22:02|russ2000_1020|DCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||171880|77403.3333|72430|187860|36276.6667|74323.3333|34443.3333|62046.6667|50790|96499|52782.3333|36599|29959|22829|37592.3333|60545.6667|23469|55719|58622.3333|21025.6667|45999|246192.3|67882.3333|81842.3333|204163.3333|335200|135056.0667|145066.7|107508.8|114122.6667|93720.6333|189822.8333|279075.9667|126451.7667|154929.5667|156522.6|117654.9667|141907.8667|93401.8333|148735.4|185383.8333|99941.9667|80138.1667|156178.1|132115.8667|187533.9333|173380.8333|276295.3333|221032.1|244576.3333|250755.6|282738.0333|258036.7667|173524.8333|111075.5|103562.1667|131604.6667|130642.2667|97948.8333|104380.7|121801.9667|167024.9667|119693.6333|90621.1333|104774.6667|96958.9|135187.1667|128560.7333|98320.5667|120801.6333|114213.8|123799.1|143890.6|107150.4667|146950.4333|114981|141529.6667|148435.2667|137152.4667|134398.7|138490.3333|111434.6|173702.3333|154539.3667|181763.7333|145420.8667|160561.6333|165855.1|177007.9667|196487|182250.5|166583|137043.8|95628.1667|162234.9|199042.7333|214774.2667|186841.5333|119606.4667|177646.3333|165004.1667|221809.1667|186979.3667||||
2022-02-19 14:22:07|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|93708.5333|83432.9667|77100.4333|86650.9667|74551.1667|||||
2022-02-19 14:22:12|russ2000_1022|PKD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1023|DPLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1024|QTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:14|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|138885.0333|111469.5|95011.5333|86431.6333|122703||||
2022-02-19 14:22:19|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|23947.8667|28083.1333|40045.6667|17579.5333|35204.8|||
2022-02-19 14:22:24|russ2000_1028|GDOT|average_volume_30|0.0197095435685||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|492361.6333|607719.6|448506.2667|352645.9333|272997.5667|||||
2022-02-19 14:22:27|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|35947.2333|23664.7333|50193.7667|15171.4|22400.2|
2022-02-19 14:22:31|russ2000_1031|HTLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|3.3333|73.3333|113.3333|116.6667|160|463.3333|333.3333|1193.3333|6.6667|773.3333|550|503.3333|76.6667|1106.6667|1426.6667|1276.6667|863.3333|990|1006.6667|1630|613.3333|770|780|316.6667|1606.6667|696.6667|1493.3333|806.6667|4083.3333|3400|27941.4667|5390.6333|8747.1667|9303.5667|20651.7|8736.1667|9062.3333|16182.8667|13239.5|14959.4|16418.3|15675.7|43404.3333|18285.2|17401.8667|24260.4667|43764.1|21414.6667|34440.3|35011.3333|29851.3667|32771.4|30396.1|33248.6333|30453.2333|21012.9|26095.2333|20448.4333|25078.8667|18920.9|19180.3333|19102.6|22574.5|31666.3667|26186.1|15590.6|41806.2667|33213.9|29665.3333|30161.2333|25992.8667|31230.0333|39794.6333|27608.0667|25687.1333|30227.8|34194.6667|78173.3333|57556.9333|42597.1|57755.1333|58948.6333|92054.1667|61621|110160.0333|94675.4333|89498.2333|87066|155958|140757.3333|152957.1667|139536.7|104743.7333|95458.4667|122755.1333|118599.0333|89833.0333|183295.5667|129837.3|113982.2667|115985.7667|273415.7667|208210.4333|122113.6667|175327||||
2022-02-19 14:22:35|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|192612.8|220093.6|215593.4|233625.4333|219308.9|218918.6||||
2022-02-19 14:22:38|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|55263.6|47613.5667|45257.5333|28688.3333|49960.0333||||
2022-02-19 14:22:42|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|8349.7|11642.6|8006.4|8502.7333|5285.9|
2022-02-19 14:22:49|russ2000_1036|GHDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|russ2000_1038|LDL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|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|51130.5667|82278.4|46955.3667|57900.0667|49616.2667|||||
2022-02-19 14:22:54|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|1253062.2333|1759602.1667|1025006.4|503368.7|1856106.8667|
2022-02-19 14:22:58|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|2421333.7|2315730.9|1381341.4|1414828.7667|2171650.2||||
2022-02-19 14:23:00|russ2000_1044|WMK|average_volume_30|0|2893.3333|4306.6667|2720|7830|1750|3140|1630|3296.6667|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|10573.3333|10686.6667|11486.6667|6320|12143.3333|15406.6667|13000|7426.6667|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|153917.1667|95170.7|87539.4667|102224.4333|109924.8667|105678.9667|63764.4667|136505.7333|185822.9667|86062.7333|98376.5333|115023.3|128363.6|66133.2|71542.9333|
2022-02-19 14:23:05|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|315260.3|477618.8|271482.3|191858.5333|337687.8||||
2022-02-19 14:23:07|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|57778.2|53058.5|69198.0333|84409.1667|57575.2667|
2022-02-19 14:23:12|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|135470.6|166557.2667|104491.2333|137563.2667|177962.6333|||||
2022-02-19 14:23:17|russ2000_1049|YRCW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:23:17|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|539205.7333|483122.4667|543198.5|313243.2333|339352.1667||||
2022-02-19 14:23:20|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|219250.9|224584.4|172546.7667|224294.9|216791.8|222638.8|223428.9333|217943|188771.7667|164830.1667|371090.1333|263357.3|276033|185290.1333|240260.1667|170305.7333|403097.9|411789.1667||||
2022-02-19 14:23:23|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|498875.9333|173539.3667|174171.7667|187783.5333|238662.8667|
2022-02-19 14:23:28|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|183967.4333|282060.5333|143477.0333|106175.1|159249.9333||||
2022-02-19 14:23:32|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|107757.2333|91896.2667|104210.5333|111721.4333|90807.8||||
2022-02-19 14:23:35|russ2000_1060|CMCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||53336.6667|33260|71183.3333|34430|41350|45166.6667|14906.6667|14926.6667|20793.3333|39790|36666.6667|25930|14420|38123.3333|25993.3333|55163.3333|26116.6667|14983.3333|11686.6667|36636.6667|53776.6667|67560|28016.6667|29596.6667|27083.3333|58390|28023.3333|65467.2667|65549.0333|55519.5|37888.3|82816.9333|70452.0333|108797.2667|58067.0667|33660.7333|153348.2|105565.0333|242971.4|153273.0333|138143.1|268274.8667|162571.1333|114684.2333|138845.0333|307440.4|109999.7667|198211.2667|249938.9|194923.5333|163247.4333|152776.9|151156.1|189481.4333|183080.6333|93962.4333|85595.3333|115901.5333|73553.9333|62805.8333|57671.2333|96291.9|81943.7|66849.2|65696.1667|112293.5333|55326.8333|49718|80129.9|99143.2333|57746.9333|78365.2333|57418.7|93663.2|72830.9667|51965.1|53229.6667|52961.0667|86653.7333|69317.9667|81775.0333|79275.6333|39933.1667|119734.2|82478|151765.8667|106728.9333|99966.0333|156622.2333|155836.1333|107159.7667|117059.8333|96360.7667|121151.2333|159121.6667|135230.1|139987.3|148453.6667|76490.2667|76085.4667|119395.5667|183019|129131.9667|82076.9|||||
2022-02-19 14:23:39|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|48385.3|76592.1333|79566.0333|94232.2333|56924.7|||||
2022-02-19 14:23:44|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|1611997.7333|5389476|6914805.7667|25202342.7667|4951623|3618124.2333||||
2022-02-19 14:23:47|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|169690.9667|174767.7667|138934.8333|136639.3667|80612.4333||||
2022-02-19 14:23:49|russ2000_1067|AXDX|average_volume_30|0.635655253837||||||||||||||||||||||||||||||||||||||||||||||||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|180610.8333|287652.6333|190025.4333|153452.3|374643.6333|||||
2022-02-19 14:23:53|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|2616281.3|1464521.2667|1198284.1667|1755387.9|2573889.7667||||
2022-02-19 14:23:57|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|356487.6333|539882.3|454132.7|333724.8|354984.1333||||
2022-02-19 14:24:02|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|185926.5667|245455.4|220762.7|213918.5|183641.9|417422.6333||||
2022-02-19 14:24:05|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|450076.3667|441202.5667|786543.3333|382895.3667|449396.7||||
2022-02-19 14:24:07|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|334898.6333|536454.9|480446.4667|319783.9667|321865.1333|442434.5667|340844.0333|494420.8667|750515.4333||||
2022-02-19 14:24:11|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|794979.7|599072.8667|547172.5667|405331.1333|886300.2667||||
2022-02-19 14:24:14|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|76575.5333|83647.9667|92669.3667|70899|105216.1||||
2022-02-19 14:24:18|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|386357.5|256233.5667|797090.2|451733.7333|386220.5667|287185.9667|476517.1|1315038.5333|847363.5|822479.1|721256|915678.5667|603428.7|421170.0667|489813.3333||||
2022-02-19 14:24:20|russ2000_1077|BMTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1078|GTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1079|ERA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1080|HK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:22|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|460199.7|650387|487028.9333|301575.9333|316196.6||||
2022-02-19 14:24:26|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|1416614.3667|1018200|853034.5333|1086695.2667|972198.7333|||||
2022-02-19 14:24:30|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|442698.0667|658731.5333|412099.5333|299450.1|386647.2333|||||
2022-02-19 14:24:32|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|68337|109413.5333|70680.2667|49434|40763.0333|||||
2022-02-19 14:24:37|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|395272.9333|517798.9667|561546.6|701188.1333|337792.0667||||
2022-02-19 14:24:41|russ2000_1091|TVPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:42|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|325643.7333|271192.3|142343.3|246869.7667|191437.3667|149343.9||||
2022-02-19 14:24:47|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|628652.7|440878.6333|443978.2667|365548.3667|381582.6667||||
2022-02-19 14:24:54|russ2000_1094|GPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|russ2000_1095|USCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|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|171517.6333|158104.9333|188568.2|110729.2|258366.4333|||||
2022-02-19 14:25:03|russ2000_1097|DFRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:03|russ2000_1098|NCS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:04|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|470552.1333|225967.2333|145340.6333|128404.1333|102826.4|187082.4||||
2022-02-19 14:25:10|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|181024.2333|161414.4667|193899.6|157642.7|179194.7|||||
2022-02-19 14:25:14|russ2000_1102|INTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:14|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|886255.9667|1050444.1333|1040544.1667|1196856.9|1470879.5667||||
2022-02-19 14:25:16|russ2000_1104|DHIL|average_volume_30|0.126282051282||||||||||||||||||||||||||||||||||||||||||||||||||||||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|13231.8|17141|12903.8|10966.2333|5280.6667|7050.8333|
2022-02-19 14:25:21|russ2000_1105|PETX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:21|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|138737.4333|316880.4333|143348.5|161902.2|172685.3667||||
2022-02-19 14:25:27|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|111077.8333|66162.7667|98346|64729.5667|62387.6||||
2022-02-19 14:25:35|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|71519.4667|57329.2333|54486.2667|63698.1|178991.6667||||
2022-02-19 14:25:39|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|477752.6|178853.6333|239707.0333|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|133141.3667|372083.8333|184638.4|132051.3333|127421.6||||
2022-02-19 14:25:43|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|37961.8333|84559.3667|110112.4333|34773.6333|42479.7|
2022-02-19 14:25:48|russ2000_1113|PBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:49|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|69528.8|152676.3333|94180.5|75807.5333|125993.8333||||
2022-02-19 14:25:54|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|193491.2333|149679.4|122026.3667|107540.5667|97463.4667||||
2022-02-19 14:25:57|russ2000_1116|GLUU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1117|PGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1118|FPRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|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|236223.1|249420.8|187950.9667|218094.8|234772.2333|||
2022-02-19 14:26:02|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|163478.3667|295827.5|363455.2667|174054.7333|187194.2667||||
2022-02-19 14:26:06|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|243798.4|241078.9333|236016.5|205381.6667|247686.7333||||
2022-02-19 14:26:11|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|729187.0333|364237.6333|251627.0667|116949.9667|102979.3667||||
2022-02-19 14:26:17|russ2000_1129|PGNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:18|russ2000_1130|REV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||133576.6667|80666.6667|39780|113713.3333|92116.6667|53703.3333|85846.6667|122500|73386.6667|60413.3333|92316.6667|93133.3333|295920|226350|162516.6667|149260|121726.6667|54163.3333|50906.6667|88646.6667|47110|29446.6667|59376.6667|45390|66533.3333|45396.6667|25420|42340|22826.6667|54303.3333|72540|126036.6667|1082096.6667|1027373.3333|893040|803610|1278793.3333|607753.3333|629613.3333|556010|643150|4264280|2313243.3333|2009553.3333|1795528.3333|1610539.3333|855163.5|1233791|1057223.7333|1186146.2667|986901.4|142589.1|165401.3667|402881.0333|260601.1333|348931.3333|200522.2|218286.3333|93229.9|103022.2|249833.1333|87304.7333|92753.1667|56332.3|47638.1333|68646.5667|55417.7333|39330.2333|57333.3667|55398.7|54497.5667|59296.2|61354.7|51818.9|37459.9333|38011.1667|64835.1667|45042.1333|45754.8|51594.1333|84747.7|48197.9667|46899.2333|88745.6333|120242.7333|270701|397914.1667|88818.7|90138.8667|190121.3|183563.2667|135540.1|230844.4667|138696.8333|147518.9333|77195.5|69040.3|175892.0667|174964.9667|465747.9|248254.3667|209480.5667|81471.7|108490.3||||
2022-02-19 14:26:23|russ2000_1131|RT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:23|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|28918.7|50217.8333|30807.0333|18994.0333|23356.8|
2022-02-19 14:26:27|russ2000_1133|PLUG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23140|22470|18133.3333|477063.3333|53590|47190|52853.3333|322040|504986.6667|246953.3333|774343.3333|325070|293166.6667|1245133.3333|345320|251423.3333|270280|176696.6667|118973.3333|164235.7667|273364.5667|317557.0667|778202.6|848341.1|913405.6667|725767.9333|533397.8|537538.5|1000194.2667|652883.5667|979735.4333|1175278.8333|1234251.0667|682808.8|431330.6333|591498.8333|989404.5333|779071.8|505185.4333|804319.2667|416556.0333|504250.0333|452885.4333|403502.1667|290126.1|370434.9333|772152.4333|272652.6|1315837.9667|845181.3|203393.2333|381658.1|593029.9333|583827.5|164936.5333|242438.7333|399171.1|105163.2667|80285.4333|91799.7|3372134.4|5621055.7333|4276387.6|10965802.1333|57653134.7|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|3463200.3|2832882.8|2585793.5333|5512511.5333|4204380.5333|3291886.6|12244380.7667|21335416.0667|18971417.9667|29577421.5|36349170.5667|34250378.5|33079661.4|17124360.6667|18597663.1333||||
2022-02-19 14:26:31|russ2000_1134|TTEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||190333.3333|303153.3333|277666.6667|330446.6667|446103.3333|198310|291630|143430|147640|142783.3333|158403.3333|327973.3333|190286.6667|485873.3333|447273.3333|280176.6667|420046.6667|381933.3333|588476.6667|287070|363190|856606.6667|540883.3333|380263.3333|193936.6667|157788.1333|117257.1333|451498.8|467314.4667|615810.8|734426.3|218341.6333|311707.9667|186568.8333|506786.3667|408290.9|287247.2667|240641.4667|281166.2|332907.8|559065.0667|562030.2333|1004722.5667|828110.3667|962945.7333|554065.3|736792.8|518653.8333|521910.8333|442638.7|430996.9|528750.7667|230297|220445.6667|335351.9|464604.1333|198484.0667|233420.6|292388.4667|268895.9667|168946.6333|169814.7667|237978.5|189656.9|126683.4333|139439.8667|154137.7333|157056.2|95262.9667|124162.2333|151241.0333|137523.4667|107395.9667|102076.7|87075.4667|100620.0333|99447.7333|85289.3|113126.2333|91378.2333|91479.5|98251.6|87192.9|159316.7333|85571.8667|65628.7333|68612.5333|67836.3667|89544.1333|78222|67800.1667|116613.5333|86362.6333|335918.9667|203931.9333|128572.8667|112582.7333|161987.8667|185037.1667|141601.5333|109848.9|140777.7||||
2022-02-19 14:26:35|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|117014.0667|154443.0667|140021.7667|131714.3|122305.3|||||
2022-02-19 14:26:39|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|324953.7667|605930.2667|557774.4333|454454.4|854663.1||||
2022-02-19 14:26:44|russ2000_1137|GTY|average_volume_30|0.374695407685|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|156211.9667|214100.9|184428|220221.6333|148033.1333|||||
2022-02-19 14:26:49|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|478731.4667|462142.2333|283555.4667|299520.0667|226468.0667|497021.1333|321408|285760.6667|263613.8333|463242.0667|332117|180937.8333|275650.9333|278820.2|552740.4|370735.4333|599438.8|535956.6333|420372.1667|437133.3667|553467.2667|736705.5|442284.0667|363389.1||||
2022-02-19 14:26:54|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|358584.3667|231255.1667|415964.1667|189861|228759.7333|301390.0667|218964.1667|235566.3|167940.8667|212430.0333|164142.4667|171097.0333|126372.4667|127507.1|216773.2667|249675.9667|180777.3|149279.8|151774.1|109914.4333|107615.2333|95736.3667|107397.8667|109660.4333|67626|90698.8333|95685.4|143519.2333|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|100898.5667|93521.6333|189279.7|349725.9333|88546.3333|
2022-02-19 14:26:57|russ2000_1142|AI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4753328.3667|3908917.5333|2779607.2|1871020.4333|3210400.9||||
2022-02-19 14:26:58|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|172826.3|199396.3|105835.7333|104306.3667|106522.8667||||
2022-02-19 14:27:03|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|88710.9667|108349.7667|95239.0333|66371.7667|86624.5333||||
2022-02-19 14:27:06|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|157122.9333|128786.1667|118778.2667|102897.5|161154.3667||||
2022-02-19 14:27:10|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|120808.4333|185674.1667|136430.6667|98418.6667|177385.1|||||
2022-02-19 14:27:13|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|324290.7667|366376.7667|391168.9667|2231408.7667|1074167.3333||||
2022-02-19 14:27:15|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|124728.9|76431.4|77681.7333|68941.1333|106344.6|116021.8333|
2022-02-19 14:27:19|russ2000_1151|PLUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||29193.3333|20533.3333|8000|3616.6667|2843.3333|483450|405900|429546.6667|708993.3333|1038440|520666.6667|10113.3333|532936.6667|199366.6667|55503.3333|38983.3333|50896.6667|19293.3333|110233.3333|16836.6667|105133.3333|17733.3333|22650|18970|26142|24094.2667|20186.6333|46012|89260.3667|26453.4333|17433.3|11376.4667|19073|36481.1|46801.7667|12279.7|9838.0333|20076.2667|18152.8667|9669.3|10996.6333|8488.2333|10488.9|22997|9702.2667|9680.7333|10186.5|7830.3667|20514.0667|16271.5333|32931.9333|11296.1667|14896.6667|11659.6|18174.2333|22563.3333|12650.1333|18735.3667|24486.0667|17384.4|9979.3333|8443.5|11979.7667|18672.7667|21941.2|14029.3667|27309.6667|26538.5|27183.1|16827.0667|52799.6|23638.7|44292.9|64583.5333|81817.8|120936.9|100378.8333|86834.1|73221.9|81752.8|47254.5667|36307.2333|109963.1667|88160.1667|76061.6667|101148.7|86088.2667|60582.0667|79217.2667|68934.8|125450.1333|111122.6667|55894.9|76494.9333|81766|62626.2333|57394.2667|201578|190886.4|83240.2|130237.4333||||
2022-02-19 14:27:24|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|36366.0667|46477.1667|26355.8667|32848.6333|44164.4333||||
2022-02-19 14:27:31|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|1662442.2667|2118197.5333|1211138.3333|956772.5667|1410798.2667||||
2022-02-19 14:27:32|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|479865.1|615045.1|653769.2|259077.8|461632.4||||
2022-02-19 14:27:37|russ2000_1156|LBAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1039.9|549.8333|746.2667|206.5|223.1667|166.5|462.9667|1426.2667|1139.2|2765.9333|1549.3333|1459.4|84726.1667|4416.1333|8129.3667|5779.4|6472.3667|6916.3|11852.5|26986.0333|13545.9|15143.3333|13353.3333|32873.3333|12293.3333|10663.6667|7599.1|14251.1333|21594.7|19785.7|25508.8333|20153.5|20006.6333|26660|32223.8667|40039.0333|27832.5333|21318.8|29055.6|48318.7333|19995.5667|24822.0667|35441.6667|44325.0667|44719.4|67956.4|53080.3667|100587.8667|95561.7333|59344.2667|53385.8667|77487.2|41507.1667|51697.7667|45671.4667|76975.1333|44378.9333|44138.9667|49404.1667|45258.1|45857.1|46282.1|39280.4|73977.5667|64438.7|39800.2|72913.8667|157025.2667|92918|65958.9|69231.1333|80994.7667|49686.3667|59754.1333|38967.6667|81749.6|55131.3667|67825.8333|102759.5|68841.8333|102542.4333|256923.3667|212394.3333|166111.2333|135376.1667|113880.2333|113254.8|116228.7|124786.9667|131393.9|99782.8667|164381.6333|145333.5|106444.9667|230490.5333|223667.6|147086.9333|123154.6333|199761.0333|186993.9|196072.7333|155451.0333|||||
2022-02-19 14:27:41|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|147304.8667|241092.4|203555.2667|132549.4|98722.2333|255108.2|
2022-02-19 14:27:45|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|265175.2333|422007.6333|407305.6667|482803.7667|612733.5333||||
2022-02-19 14:27:47|russ2000_1161|CSFL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:27:47|russ2000_1162|HWKN|average_volume_30|0|456.6667|730|916.6667|2120|256.6667|413.3333|116.6667|454.5333|1041.2|431.6667|306.6667|389.1667|815.8333|963.3333|736.6667|920|1830|1826.6667|2096.6667|330|1886.6667|972.2667|586.6667|556.6667|1176.6667|2473.3333|1410|1483.3333|1456.6667|3330|1663.3333|660|2440|2250|4050|2293.3333|7033.3333|7772.3667|7363.3333|3370|1786.6667|2463.3333|3166.6667|2690|2466.6667|3906.6667|1896.6667|2769.9|2853.7333|10436.4667|3213.1|3526.5667|6660.5333|2146.6667|2750|6166.6667|5887|11073.3333|6266.6667|5336.6667|7676.6667|8473.3333|17250|4813.3333|14120|5393.3333|8860|7900|11323.3333|6996.6667|6926.6667|6436.6667|4850|7260|4140|3323.3333|9830|7496.6667|2750|6455.6667|6918.8|14461.9|11737.7|6926.6|8802.8667|7508.5|5189.7333|6859.5|7230.4333|3593.0333|8478.6667|2275.1|4880.7333|4111.8|5011.7333|3764.7|6284.2667|4777.3333|4227.3|2919.0333|3498.8667|2517.9667|8919.3333|9262.4333|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|54917.1667|24194.6667|47592.0667|31445.5333|35884.7333|31289.1333|34109.6333|41164.8333|49253.1667|48991.1|46779.8|94677.8667|65872.5|52314|53948.5|||||
2022-02-19 14:27:52|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|106890.2333|105325.0333|121822.2333|153822.7667|100107.1333|||||
2022-02-19 14:27:57|russ2000_1166|MIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.8333|719.9667|107.7667|255.3|292.9|
2022-02-19 14:27:57|russ2000_1169|SCVL|average_volume_30|0.900948366702|||||||||||||||||||||||||||||||||||||||||47000|21970|17846.6667|9560|16970|30823.3333|19160|20483.3333|48800|27606.6667|17430|20793.3333|9733.3333|20090|12250|15333.3333|18423.3333|64940|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|327356.8|178814.8333|256191.1667|261054.7333|142066.0333|162608.2333|250244|242857.8|370311.3|217920.4333|238752.7667|
2022-02-19 14:28:02|russ2000_1170|PICO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:03|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|397872.6333|439768.6333|337065.3333|544564.4|336601.3333|||
2022-02-19 14:28:05|russ2000_1172|LXFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:05|russ2000_1173|PES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|russ2000_1175|WLH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|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|1425255.7|1283137.3667|1133564.6|540624.4|813189.2|441695.3333|753021.1|453205.7333|718727.6333|464302.7333|555104.3|425082.7333|553407.2333|1091616.8|781157.6333|457499.8667|1830105.4667|1278329.4667|950294.8|1086059.0333|883625.4333|1304046.1333|634563.8|950872.8|2012009.6667||||
2022-02-19 14:28:10|russ2000_1177|RNET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:10|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|181780.0667|207327.1|162036.0667|210258.6667|337766.4333||||
2022-02-19 14:28:13|russ2000_1179|WWE|average_volume_30|0.305249343832|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|654681.7|1359048.8667|851462.3667|741680.3|557274.0333||||||
2022-02-19 14:28:18|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|191631.1|126640.4667|116063.5667|84406.3333|103615.5333|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|70060.3|280045.7667|114859|85488.8333|686163.4||||
2022-02-19 14:28:22|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|182300.9333|263740.3333|386348.7333|220943.3667|214519.2333|275036.0667||||
2022-02-19 14:28:26|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|222123.1|366044.3|213742.0333|220842.9|181279.3667|364759.1667||||
2022-02-19 14:28:30|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|207992.8|316375.1667|291476.6667|217145.3|273175.4333|||||
2022-02-19 14:28:33|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|38009.5|39042.7333|40962.2333|28266.6|38011.3333||||
2022-02-19 14:28:38|russ2000_1189|HOV|average_volume_30|1.18427139553||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|246535.6667|88862.3|91068.1|75000.6333|60327.3667|74772.6|
2022-02-19 14:28:45|russ2000_1190|EROS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:45|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|151882.8667|164565.9333|127101.8667|116879.2667|194589.7667|||||
2022-02-19 14:28:49|russ2000_1192|AGX|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||17507.3|27023.0667|17903.1333|23168.1|7435.9333|6409.8|2249.1667|15454.9333|23218.9667|18759.2667|15271.9333|39736.3333|24053.5333|18407.6|21111.0333|11324.5|5404.0667|5743.7667|11674.3|5094.6667|6036.8|9431.6|5214.2|4327.6667|3399|376.6667|140|373.3333|213.3333|4813.3333|176.6667|140|503.3333|154.5|259.5333|559.1667|984.9667|94.9333|1375.6|2620.6667|576.5667|1490.8|282.3|74.4|675.4667|5706.7667|2484.6667|7195.8|5216.6667|15002.8667|16345.2667|46714.4667|23447.6|14197.0333|16173.6333|41215.4333|15502.4|20087.5333|18788.1667|25435.7667|28155.5333|14535.7667|14760.3|19773.6667|21337.8|35482.2667|15904.2667|38145.9667|84545.2333|103200.2|65266.5|99366.3|58147.3667|132009.2333|73825.3333|143279.8667|118324.8333|81629.8667|121654.1333|102918.9667|136233.1333|181138.7667|106577.6333|142322.6667|241479.3333|209766.9333|187277.8333|124070.5|129879.6333|221388.7333|275652.3667|186564.5667|210929.7667|136466.5667|110252.4667|137246.2667|104651.8667|143386.6|198346.8333|123592.1|85748.0333|91114.6|96306.8667|66348.4|58345|102728.5667||||
2022-02-19 14:28:52|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|42110.4333|45346.6333|52139.8|37234.2667|50689.9667|
2022-02-19 14:28:57|russ2000_1195|PHIIK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:57|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|2298153.7333|512385.0333|414031.6|216989.7|368051.3667|624327.6333|570127.6667|287907.4333|234810.9|463585.8333|746628.6667|417529.9|223383.5|193899.6|627844.7|497777.5333|480448|460055.3333|1162670.8333|647499.5667|742240.6|1391075.3|1366506.5|794695.4333|852971.1|932972.9333|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|2282536.2333|2808942.5667|1568815.6667|1021890.7|1511059.1667||||
2022-02-19 14:29:01|russ2000_1197|TPLM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:02|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|120776.8333|183344.8333|162253.8|106113.8667|111687.9||||
2022-02-19 14:29:04|russ2000_1201|GRUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47678.2333|49336.9667|3067753.1|2341219.6333|2150422.8667|
2022-02-19 14:29:05|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|43312.0333|38454.5333|35336.2667|36529.9667|38266.7|||||
2022-02-19 14:29:10|russ2000_1204|HCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16818.7333|8345.3|7896.2667|10145.2|19440.5667|6272.1333|17627.4333|11321.1333|3586.8|9534.7667|9998.4333|12061.9|7954.4333|14120.2|41761.0667|145674.0667|222253.8|204761.2|142775.9|228596.0333|115807.9667|190778.7|301515.9|115595.4|85207.9|148474.1|106756.0333|80263.0333|120743.0333|115802.4333|139154.5667|133930.3333|82331.8|99766.1|143735.4|86483.5667|244541.9|154168.1|114768|64833.7333|44534.2667|101950.4667|82388.7333|44954.6667|79578.5333|50068.5|49021.7333|63511.2|46980.2|46077.9333|134785.4|110269.4333|62769.3|122518.6667||||
2022-02-19 14:29:13|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|2522063.7667|2131352.5333|2113971.4333|1154466.6|3125904.5333|
2022-02-19 14:29:16|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|64940.3333|58676.4333|105906.5|57253.5333|60668.8333||||
2022-02-19 14:29:22|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|41696.7333|45288.3667|42859.6|49641.6667|46206.3333|69285.7||||
2022-02-19 14:29:27|russ2000_1209|SPPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||21373.3333|32410|38846.6667|93533.3333|20486.6667|31303.3333|17916.6667|451976.6667|1120|1840|850|1530|2076.6667|2496.6667|13656.6667|2056.6667|4946.6667|4113.3333|7140|3516.6667|3280|5396.6667|7176.6667|76480|66183.3333|35975.6667|8633.8333|113798.5667|413133.2667|165735.9667|155936.5667|115237.5|182634.7|122004.3667|111370.8667|89807.2333|106976.2667|118471.5667|293808.2333|182738.4333|499509.1667|172700.3667|325748.8333|323941.7|187963.7667|195597.2|367556.0667|191736.9|90546.7|169794.7333|176349.1|1475223.2333|3311757.4333|863734.6667|738342.4|635065.7333|263933.8667|808746.4|1033164.6|1781099.1333|929704.5667|1614715.6667|1842695.6667|1702101.3667|1665385.5333|922476.5|2062884.7|1006183.1667|1001971.7|1012959.5|876994.8333|833783.2667|793436.0667|698896.3333|1700349.1667|757492.1667|1613011.6667|838251.9333|908091.6|802913.5667|987339.1333|757483.8333|929846.0667|634188.0333|1418558.5|1250658.8|1347487.2|1928674.7333|1925988.7333|1624582.2333|1015613.4333|886445.3667|880184.6|2699030.5|1889617.2667|1410111.2667|2793414.1|1953908.6333|2991743.2667|3114496.4667|2552778.7667|6675141.6333||||
2022-02-19 14:29:31|russ2000_1210|FORR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||37010|33206.6667|31800|18816.6667|20840|33870|42770|11900|30880|38803.3333|50620|29173.3333|45020|264663.3333|193676.6667|107256.6667|158586.6667|173440|175120|239016.6667|166033.3333|158573.3333|103413.3333|83433.3333|57107.7|79941.1667|70667.3|101672.0333|77432.3|76854.9|45656.0333|63516|73725.4333|110908.1|81889.3333|57500.4333|66492.1|68182.3|118386.9333|93287.1|92310.8|121595.9667|117156.4|83674.4333|134996.8|101182.2667|92185.8|103995.0667|199428.5333|147174.1|92260.1333|109974.1333|120811.5333|72306.8|69875.8667|55518.9333|87242.1667|79817.4333|58959.8|65071.7667|74621.7667|76841.3333|64589.5333|54722.3333|140181.4667|125428.9333|103211.9333|69232.5667|39647.6333|67106.7|64755.7|36906.2667|33984.5|41800.1667|40863.5333|61491.2333|44072.2667|32569.6667|34775.3333|49032.4333|41963.3333|54658.7|52433|48522.8|39936.6667|59227.4|41697.3667|29812.8|58651.1667|59590.3|41823.2333|66400.1333|71951.1|74397.6|52079.0667|43693.4333|39284.4|45216.7|34144.0667|59186.2|71735.5667||||
2022-02-19 14:29:36|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|24612.5333|24725.7333|22735.1333|22819.6333|14902.5|33152.2333||||
2022-02-19 14:29:42|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|805735.9667|1428090.4|582529.0333|306396.4667|754068.2667|108693.4333|
2022-02-19 14:29:43|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|60230.3667|54464.0667|32723.2667|47367.4667|39317.5667||||
2022-02-19 14:29:48|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|620324.9333|598677.3667|429923.2333|387689.7333|477617.9333||||
2022-02-19 14:29:50|russ2000_1215|MCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:51|russ2000_1216|GABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||806.6667|730|703.3333|833.3333|713.3333|853.2|602.8333|1576.3333|1686.3|953|626.5667|973.2333|933.2|539.9|1999.8333|996.3333|416.5667|1456.4|1539.8333|1163.3|3006.6667|2106.6667|3693.3333|3776.6667|7563.3333|11573.3333|3993.3333|3033.3|5863.3333|5490|5030|15563.3333|9720|8470|7390|18790|9900|6189.7333|15125.9|9809.2333|11067.5667|7395.1333|8907.0667|15517.6667|9828.8667|8634.1333|13285.2333|53242.4333|11478.5333|8046.6333|6964.5333|6447.6333|12737.7333|9325.5|5030.1|9742.5333|9875.4667|8547.6667|3424.4667|3168.1667|12124.6333|4868.9|5129.6333|86237.1333|15952.6|16427.8333|12530.3333|20054.9|15774.5667|14284.1|17819.4|24288.4333|26105.8333|24179.5667|18417.4|24357.7667|24577.0333|22400.7333|16435.4667|21282.1|24605.1667|31998.1333|22676.2333|21428.7|17355.3667|17416.3333|15014.7333|28044.1333|19768.4333|28304.3667|45994.2333|26524.8|27797.4667|36643|33960.8667|49066.9333|43732.7|39010.6667|37455.9|65100.8667|30166.1667|45541.2|80389.9333|63129.2667|68587.2667|50687.7667|93519.7667|68775.0667|59187.4667|52545.8667|72474.3667|51656.4333|40640.4|41299.5||||
2022-02-19 14:29:55|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|621362.6|997560.1667|584740.6|447658.2667|660427.0667||||
2022-02-19 14:29:57|russ2000_1220|CTWS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:58|russ2000_1221|CTRN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240897.8667|100288.0667|56154.2667|177725.5|188561.4|307643.8333|171083.7333|135490.7|116459.6333|224131.6667|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|101732.0667|86796.4667|90872.6667|145534.9333|245373.2333|177382.0667|187239.5|217511.9|268898.1333|204643.7667|370928.5333||||
2022-02-19 14:30:03|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|114001.5333|119780.2|65091.9333|85327.8333|105778.3|||
2022-02-19 14:30:11|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|4638970.5|4728489.9|2123351.8667|1631323.7667|2624372.7||||
2022-02-19 14:30:15|russ2000_1225|RTEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:16|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|1138200.6333|867212.9667|832755.4667|527690.5667|755444.6||||
2022-02-19 14:30:22|russ2000_1227|LNDC|average_volume_30|1.74796936644||||||||||||||||||||||||||||||||||||||||||||||||||||44636.6667|15853.3333|21840|22340|33863.3333|30863.3333|22440|35650|26433.3333|23796.6667|9623.3333|17276.6667|10190|12336.6667|81326.6667|21746.6667|12960|11556.6667|13946.6667|8720|11970|27960|79133.3333|32713.3333|26146.6667|23326.6667|39066.6667|15976.5667|27126.2667|21715.9333|16580.3667|125330.7|117968.6|69402.3667|49986.5333|51725.3333|65455.7|47934.6333|87928.4|42057.7|101769|157819.4333|202598.6667|98473.4667|236697.3667|153815.2667|367723.2|259023.6|224477.8|144663.5|137574.6667|125813.6333|145722.1333|124209.0333|111178.2333|74263.5667|98039.8|104136.2|78785.8333|59708.2|61374.3667|100616.3333|152588.1|95731.1333|87834.4|72247.7|87775.2|101254.2333|228355.4667|103516.2333|105687.1333|160817.7|141907.2|94212.7|113701.8667|92708.5333|83400.0667|85776.6|76991.2|59449|102635.9333|102612.4667|76295.0333|61059.9667|105661.7|74480.5667|68711.8333|53160.4667|62113.9667|30825.8|70460.1333|44408.3|192551.7|165104.3667|124974.7667|89326.1667|213472.3|139207|170739.8667|126502.1|177062.3333|106312.6667|138044.3667|136187.9|143749.5667||||
2022-02-19 14:30:30|russ2000_1228|CLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:30|russ2000_1229|IIIN|average_volume_30|0.0074776582163|||||||||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|66090.7|120542.2667|120732.8667|137297.8333|81529.3||||||
2022-02-19 14:30:36|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|239994.9333|244389.6667|167918.5|174777.3667|163534.8||||
2022-02-19 14:30:41|russ2000_1232|TCS|average_volume_30|0.675514266755|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1568750.2|1389357.7667|927444.4|570179.5667|472133.2667|||||
2022-02-19 14:30:43|russ2000_1233|CSV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||121706.6667|22473.3333|20600|37716.6667|63996.6667|22460|45986.6667|62360|12136.6667|13470|45953.3333|64860|67330|62753.3333|18383.3333|23266.6667|7296.6667|40040|29156.6667|41040|67750|94603.3333|45200|14876.6667|23360|83443.3333|38750|43150|42620|82303.3333|69906.6667|24686.6667|16740|27590|50470|20450|21930|33300|23263.3333|20210|14856.6667|24383.3333|142838.3333|63261.8|31016.6667|56246.4667|54530.5667|41588.7333|101848.8667|58310.8333|80408.9333|41718.6667|22438.3667|23229.8|35504.4667|30516.7667|18838.3|29277.8667|26727.1667|19373.7667|15341.4667|22781.5667|54954.8333|105265.1667|56925.2667|39625.0333|190853.3667|131277.6667|70650.4667|74415.3333|286651.7333|116418.1|58661.4333|49596.6|131207.6|121999.6333|158361.2667|116673.4333|106109.6667|93908|70941.5667|99029.7333|73880.5333|80471.8|124769.4333|100764.5333|101072.6333|94833.0333|101123.3|170938.7333|124949.4333|89573.3667|78391.9333|110104.5|219739.4|184407.6333|90166.0333|89388.1333|122302.9333|89363.9667|173341.2|218758.9333||||
2022-02-19 14:30:48|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|428672.9333|554095.8|292414.9667|349187|1480498.9667||||
2022-02-19 14:30:50|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|110964.2333|104973.1|223024.3667|111394.2333|70393.1333|
2022-02-19 14:30:55|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|319134.2667|539373.8|743525.7667|807469.3667|667609.4333|
2022-02-19 14:30:59|russ2000_1239|HHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||57066.6667|24113.3333|26170|12313.3333|10330|12516.6667|14370|4060|15333.3333|23406.6667|49453.3333|30520|44810|78103.3333|56980|39146.6667|35610|63543.3333|129016.6667|214329|93754|140134|327728.9667|124049|114059|212579|111874|107134|158849|189199|158879.0333|154694|158919|226389|250774.7|225296.6667|207873.3333|207136.6667|267383.3333|174913.3333|138183.3333|136930|139793.3333|110690|130493.3333|183623.3333|191783.3333|229533.3333|146596.6667|213190|257456.6667|222860|232126.6667|315270|229733.3333|403823.3333|447368.3|652472.1667|446489.4333|461898.2333|301618.1667|310078.1667|273477.6|261207.5|233198.6667|227357.0667|332231.2667|326980.8|136685.2333|193014.2|478361.0667|300716.8333|190959.7333|128243.8333|125118.5667|166665.2|370665.8333|135988.2667|163724.0667|238499.1667|159314.7333|273554|191586.3333|156476.8667|210788.5333|118669.4|271093.7667|383969.6333|289544.3667|241976.9667|996329.6667|182716.0333|330850|101061.1|167605.4333|72557.5333|114042.3667|12040.2667|20927.2|12508.0333|36298.1667|8969.6333|2562.9667|13541.9333|11385.3667|10729.6333|50999.8333|10369.4333|15863.7|3899.7|11570.3|14085.7|21742.1667|
2022-02-19 14:31:03|russ2000_1240|OMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:31:04|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|600430|412134.3|294877.1667|308326.0667|214122.5||||
2022-02-19 14:31:06|russ2000_1243|MCS|average_volume_30|1.62487117829|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|907212.0333|386614.8|306310.2333|333376.9|248314.8667|||||
2022-02-19 14:31:13|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|1192819.2|1365829.7333|819492.7|811802.3|1005047.9667||||
2022-02-19 14:31:19|russ2000_1246|TREE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139621.6|61433.9333|43623.3333|149166|44967.2333|46266.5333|25879.5|70031.8333|11474.8|51806.8|21358.4333|19743.5333|21997.5|13447.8667|20311.0667|56514.3667|50112.6333|35431.9333|25648|44668.0667|93125.5333|62984.1333|90602.3333|103187.9333|108558.8333|167875.8|171517.5667|196579.3|303458.1|481266.7667|783402.0333|557748.6333|400427.0333|243151.0333|179826.9333|227861.4333|154993.4667|245232.2333|249446.1667|290883.4667|119969.3333|244223.9667|175999.2|154441.9|170553.1|117068.9667|192924.3667|137218.2667|129357.7667|427952.6667|290603.4|343719.7667|162881.6333|268542.5333||||
2022-02-19 14:31:22|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|166643.1667|162139.5333|143137.1667|143595.2667|230231.4333|||||
2022-02-19 14:31:25|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|202921.3|270618.1333|221690.3333|158591.8667|194113.9333||||
2022-02-19 14:31:28|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|197607.2|228535.6|142383.4667|123373.5|180032.3667|||||
2022-02-19 14:31:33|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|854625.1333|640644|623745.3|585096.7333|1029464.4333||||
2022-02-19 14:31:35|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|259932.5|348471.1|309381.4333|267858.7|188826.4333|
2022-02-19 14:31:38|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|40933.9667|163823.1667|198510.7|93768.5667|112750.6667||||
2022-02-19 14:31:44|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|88318.0667|74492.6333|46681.2333|125811.5667|71353.4667||||
2022-02-19 14:31:48|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|1078735.2333|909758.3|906296|829271.1667|831278.5667||||
2022-02-19 14:31:50|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|314792.2667|423174.7|305806.8|218559.6667|205674.6||||
2022-02-19 14:31:53|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|349326.3333|305911.2|189408.5333|164452.2333|211523.2667||||
2022-02-19 14:31:58|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|191584.7|229070.9333|153683.5|128503.7667|178389.5667|||||
2022-02-19 14:32:00|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|887677.5|1009104.6333|422299.8333|458040.5667|518667.4|||||
2022-02-19 14:32:03|russ2000_1265|RAIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152052.0333|112023.1667|195456.4|109737.5333|292913.9|563145.5667|265671.6333|201583.7333|356971.5333|392911.2|392706.1333|268722.0333|290438.6|234699.5333|236693.1667|172131.2333|198862.9|171141.4667|180037.3|191561.4|119447.0667|82540.2|88633.9333|74157.1|124647.6|95518.8|127973.0667|80950.1667|282995.7333|110613.3667|64485.6333|54243.7667|90089.8333|90822.3|114427.4667|74348.2|119994.4333|73489.4667|159255.2|120173.8333|131174.1667|148104.2|142247.8|204307.9|306038.4333|168578.8333|103932.0333|179314.3333|144703.6|199262.0333|66250.3|100807.2333|109033.8|68939.8333|32552.7333|109038.3667|94862.1|97584|76444.2667|241354.1|91730|187901.5|283915.9333|1869787.3667|279582.2333|1530166.8|664617.0333|230813.8||||
2022-02-19 14:32:06|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|687040.0333|376162.1|941946.8333|362931.5|279256.7|265972.8|1103999.9667|67677.8667|46497.5667|25123.6|55327.6|57326.9667|42885.8333|27133.5|25902.6667||||
2022-02-19 14:32:08|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|51032.6|70602.6667|84429.1667|111058.2667|79457.4667|||||
2022-02-19 14:32:12|russ2000_1269|TTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:12|russ2000_1270|AREX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:13|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|2544313.3|4480651.7667|2026237.2667|1566269.3333|1847736.3||||
2022-02-19 14:32:16|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|95302.5667|107384.8667|84684.6333|32923.7667|32729.2333||||
2022-02-19 14:32:19|russ2000_1273|MED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||13566.6667|10930|36206.6667|12456.6667|14170|13626.6667|18490|15406.6667|16023.3333|8106.6667|10243.3333|14460|11440|10216.6667|16156.6667|10800|16636.6667|23073.3333|11330|19550|20356.6667|139940|103570|87773.3333|148380|98656.6667|223620|895550|346473.3333|314356.6667|152113.3333|30853.3333|65443.3333|38470|145443.3333|86850|150306.6667|156640|125030|105283.3333|105520|105463.3333|31900|77366.6667|71723.3333|136270|1224360|613170|639330|630220.6333|497324.9|130020|137670.3667|115874.2|133243.9333|151251.8667|74874.0333|185154.9333|442156.6333|829266.1|717452.0333|935920.6333|968265.0667|287886.8667|302897.3333|715732.4|400609.5|334263.2667|212230.7|238255.2|165375.6|119519.1667|248502.3667|228595.2|157586.4|126776.3667|153475|270482.0667|151463.4|261694.4333|120032.3|103132.8333|103467.3|124882.4|101635.9|132329.2|196380.4667|99370.5333|72304.2|100260.2667|65049.9|106356|138317.4333|202215.8|209011.0333|316251.6|291927.8667|256744.9667|193702.5667|315885.4333|355669.0667|393739.8667|240586|194166.2|128489.7667|137079|114861.9333|129952.5|102749.1667||||
2022-02-19 14:32:22|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|125546.5|122741.4667|82969.8|65172.8|72703.1667|87899.0667|
2022-02-19 14:32:27|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|499388.8333|425595.6667|350656.7|404868.5667|597303.0667|210771.9667|97384.7333|260999.9667|477184.2|409760.3667|278296.5667|275356.7667|218603.4333|164456.7667|137306.9333|183534.2|266680.5667|194759.7|242996.4|236012.3|387672.0667|427116.3333|271392.2667|320370.8|986251.5667|1228302.6|1826511.1667|2477734.2333||||
2022-02-19 14:32:31|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|84674.3|102904.7|111935.9667|237676.7333|195302.6667|
2022-02-19 14:32:36|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|517754.9|635061.6667|555109.4333|812774|1447776.8667||||
2022-02-19 14:32:38|russ2000_1279|AT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:38|russ2000_1280|BIOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:39|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|138644.9333|114226.6333|103238.3667|96105.9|144636.0333||||
2022-02-19 14:32:41|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|634390.2667|732892.1|1047877.1667|573080.4667|677755.5||||
2022-02-19 14:32:43|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|458080.8667|663191.0333|437365.0333|355131.7|314615.3667||||
2022-02-19 14:32:49|russ2000_1285|NANO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|russ2000_1286|LTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|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|448927.2667|424609.0333|386787.5333|45529.5333|67818|
2022-02-19 14:32:55|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|11461986.1667|5758840.6333|4476958.4333|1518364.1667|1729417.5667|
2022-02-19 14:32:58|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|863458.1667|525971.9|1142323.1333|451924.0333|452789.9333||||
2022-02-19 14:33:00|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|334358.8|290189|206370.4667|105720.2667|187187.5667|105666.3|96291.3333|135716.7333|173712.6|211965.0333|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|213311.2667|152522.8333|103631.0667|465271.5|132147.7||||
2022-02-19 14:33:03|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|107994.7|81855.2333|170277.0667|77972.4667|60354.7667|
2022-02-19 14:33:10|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|414275.1|245910|623409.1667|593214.1333|439723.8667||||
2022-02-19 14:33:13|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|2233460.6667|610758|309870.3333|2037090.5333|693518.8667|383623.3333|312228.2|981223.8333|401068.5667|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|2414429.9667|3814939.8|7945240.2|4433057.6|4829636.9667||||
2022-02-19 14:33:17|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|43029.4333|54974|38464.9|47738.6667|64868.4667||||
2022-02-19 14:33:21|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|55736.9667|81482.4333|31426.3333|27982.9333|19796||||
2022-02-19 14:33:26|russ2000_1299|ATRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||18066.6667|9373.3333|15973.3333|17393.3333|35883.3333|22780|140363.3333|23620|30920|46343.3333|10623.3333|9183.3333|7280|18100|32950|7133.3333|5383.3333|5386.6667|4376.6667|2556.6667|2746.6667|3590|2333.3333|6363.3333|9186.6667|50287|47545.7333|163112.7|154576.6667|53503.5|138378.3667|197630.5|580460.8|360063.3333|128880|124480|148320|276196.6667|446353.3333|255233.3333|203313.3333|341710|143378.6|470666.6667|137250|201542.7667|147966.8667|114075.4333|54367.5667|146745.0667|102121.8667|603915.0333|693535.7333|254039.9333|358829.4|954553.8333|426465.8667|467987.5667|392353.0333|1154661.8333|710067.1333|2442253.9667|1375190.3667|1102655.3667|954674.1|807947.9|941505.6667|1010063.2667|1043956.3667|1039940.4667|1594520.0667|1098768.5|984018.0667|1134472.5333|605935.8333|950589|765492.2|1161764.0667|915323.5|1354163|1208561.4|852761|1107985.9667|1870561.3|1171611.4|973529|1733045.6667|883804.5|1434082.2667|1153664.2|1427213.3|1255261.7667|869873.5333|1700880.5333|1982693.5|1227421.7|873993|1185953.3|1540868.6|1011449.2333|574203.8667|711924.3667||||
2022-02-19 14:33:30|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|53279.0667|52424.9|46250.1|49156.4333|45322.3333|||||
2022-02-19 14:33:35|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|198263.8333|172211|168848.7|149886.5|234241.9||||
2022-02-19 14:33:38|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|1326075.6333|1135038.3333|734325.2667|505985.5667|325677.1667|324062.5667||||
2022-02-19 14:33:42|russ2000_1303|IMMU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:33:43|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|62568.8|59116.2|52703.9667|40918.9|40380.8||||
2022-02-19 14:33:48|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|461939.0333|563528.8|1044496.6667|327907|343808.8333|||||
2022-02-19 14:33:52|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|175497.9|141280.0333|111026.7667|80262|78228.9667||||
2022-02-19 14:33:56|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|356156.6333|258334.7333|324673.1333|303955.3667|405054.9333||||
2022-02-19 14:34:01|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|26006|58755.1333|43650.8|33357.5667|29378.6667||||
2022-02-19 14:34:06|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|478955.5333|717612.2333|441750.7|338545.4|469835.2|
2022-02-19 14:34:09|russ2000_1316|OMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:10|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|92514.4667|85705.7333|47318.5667|55556.4333|101805.9333|||||
2022-02-19 14:34:13|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|382880.4667|344638.8|270297|243298.9|269357.3|261300.6333||||
2022-02-19 14:34:15|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|178391|122539.2|205282.6|101739.3667|195309.6|||||
2022-02-19 14:34:20|russ2000_1322|ORBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:21|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|412594.5333|487994.4667|403521.9333|320781.9667|444214.1|||||
2022-02-19 14:34:25|russ2000_1324|I|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:25|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|140703.5667|148176.5|134209.6333|113856.2|190775.6667||||
2022-02-19 14:34:30|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|22519.5|37856.1667|10403.0333|16031.0333|12492.2|7089.6667|5092|2207.6333|1194.5667|2470.4|1051.5667|4986.2667|7652.9333|10174.8333|2672.9667|4276|10961.5667|6095.6|27639.1|1758.0667|31944.1333|7485.8667|98617.4|4912.2|
2022-02-19 14:34:32|russ2000_1327|SMRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132002.7333|244948.7|444351.2|905879.2667||||
2022-02-19 14:34:33|russ2000_1329|BRSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1330|KEYW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1331|POWL|average_volume_30|0.491540840458|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|43213.6667|71027.0333|54997.6333|48438.8333|51387.3333|||||
2022-02-19 14:34:39|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|1136963.3|1061641.5667|1647060.3667|1152447.9667|2342631.0667||||
2022-02-19 14:34:44|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|74769.5667|52847.5333|66310.6667|58006.7333|61591.7333|||||
2022-02-19 14:34:47|russ2000_1334|CECO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1335|RTIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1336|KE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132638|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|89836.6667|171745.0667|72926.7|89985.1|124327.2||||
2022-02-19 14:34:49|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|137458.9333|223043.5|104551.6333|360161.3667|253129.9667|220842.4667||||
2022-02-19 14:34:54|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|65026.9333|62797.2|37507.2667|50096.4333|51618||||
2022-02-19 14:34:58|russ2000_1340|CORR|average_volume_30|0.738626964433||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|268288.6333|364856.4667|259982.1333|284622.4333|106532.7|153673.5667|
2022-02-19 14:35:02|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|4837433.1333|9084957.4333|3412684.8667|2579060.4333|1505851.4|2436047.0667||||
2022-02-19 14:35:05|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|212534.1667|217331.4|129713.8667|147932.2333|114931.5667||||
2022-02-19 14:35:08|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|537235.1|491094.2667|293326.0333|470487.5667|411615.6||||
2022-02-19 14:35:11|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|151599.8667|337541.7|215107.2667|901268.6|259936.1|
2022-02-19 14:35:14|russ2000_1345|FDEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:14|russ2000_1346|ETM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:15|russ2000_1348|AGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1200|2100|2133.3333|2216.6667|1953.3333|2740|4576.6667|24276.6667|26823.3333|8923.3333|6516.6667|11190|7953.3333|17216.6667|13426.6667|18083.3333|7720|10816.6667|10633.3333|17920|15276.6667|18176.6667|14286.6667|17063.3333|16130|23440|20353.3333|31776.6667|60400|718853.3333|85610|62230|49270|66156.6667|52440|69123.3333|67310|32556.6667|45000|50720|48146.6667|50556.6667|48576.6667|49003.3333|39233.3333|61860|38203.3333|36770|50386.6667|92657.7|61363.3333|76529.8333|97899.1667|84035.1|235248.6333|200421.1|149890.3333|356932.5667|229851.7667|106232.7333|195347.6333|394252.8667|130900.1|91587|131312|96155.6333|94163.1|54423.5|34959.3|50259.3667|24133.4333|52188.6333|41211.9333|25549.1667|27378.9|34406.9667|23449.3667|26094.2|30737.4667|38001.5|32900.5|39245.2|45995.4333|55155.4|74431.6|60124.7|72888.8333|56160.4667|42759.7|71403.3667|55048.9667|44078.1667|40618.3333|37140|42536.4|39903.4|36724.9333|39001.9|52265|49007.6333|77298.6|54946.4|57093.4333|54686.2667|62817.8|41629.1333|34256.4667|30250.9667||||
2022-02-19 14:35:19|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|360822.6|749073.7667|707927.9333|431065.1667|551118.5333|||||
2022-02-19 14:35:22|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|103814.7333|119260.5333|85915|81059.8|79494.4667|||||
2022-02-19 14:35:26|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|36380.1333|24409.8667|26523.0333|19610.1333|22561.2|
2022-02-19 14:35:30|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|1121202.7|645207.7667|616062.9|462741.5667|2666917.8333|||||
2022-02-19 14:35:33|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|20772.9333|42559.0667|18221.5333|24343|37213.0333|
2022-02-19 14:35:38|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|51655.3|49978.5|36509.8333|36168.9|33849.1667||||
2022-02-19 14:35:41|russ2000_1356|NNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:42|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|11158.7333|20196.8667|14741.6333|16357.3333|18704.1667|
2022-02-19 14:35:46|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|66307.7667|82268.9|45013.3|33236.8333|43111||||
2022-02-19 14:35:49|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|999659.9|919107|684153.0333|603215.3|825211.2667|1003825.4|1015355.0667|999604.2667|769713.2|946118.2667|1181426.2667|1522223.0333|1099547.7333|926535.2667|692550.2||||
2022-02-19 14:35:52|russ2000_1361|OSIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:52|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|36459.5333|44389.0333|29504.2667|24619.0667|41388.5667||||
2022-02-19 14:35:56|russ2000_1365|IO|average_volume_30|0.583444848021|||||||||||||||||||||||||||||||||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|620979.7333|1027647.8|1835986.1667|1218453.4|6707513.8333|||||
2022-02-19 14:36:02|russ2000_1366|IDRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||29865.3333|50854.6667|49646.6667|29037.3333|50094.6667|51797.3333|155032|22768|5221.8667|8822.1333|7917.8667|17367.4667|6654.9333|31661.6|126718.6667|79078.6667|206590.9333|96894.6667|27277.8667|56180.5333|45634.4|56881.6|36411.2|104891.2|36981.3333|70120.8|40134.4|39937.8667|24078.1333|42167.7333|220618.4|161698.9333|111031.7333|139551.2|100341.8667|181201.3333|154294.4|224354.4|184065.0667|169270.9333|149794.4|171094.6667|17656.6667|82666.6667|64025.8333|47413.3333|62483.3333|98186.7|62823.4333|127062.4333|78754.4333|86635.3667|65249|60953.7333|37579.9333|42604.1333|43711.8|200630.2|14856.1333|48117.3333|29121.5667|37009.0667|9554.1667|44995.3667|54072.9|17004.5|11214.0667|51323.7|68536.4667|207921.8|793897.3|1638919.6667|4449280.3|1905814.6|725169.2333|2501837.7333|2368954.6|1740462.4667|1986002.4667|1561120.2667|963239.3333|557149.9333|1150609.9667|935941|2126511|809456.8667|1098099.8667|1714794.1|1470092.5667|2000237.6|417785.3667|276377.8667|332896.3|350023.7333|172938.2667|281737.9333|176066.4667|303221|269584.4333|519025.1333|4311423.4333|4128998|455756.0667|1664776.1333||||
2022-02-19 14:36:06|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|92505.0667|53792.6667|62003.0667|85087.7667|127231.6333|51766.1667|62871.1|||||
2022-02-19 14:36:10|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|46128.8667|35720|40699.3667|30742.6667|24549.1333|||||
2022-02-19 14:36:15|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|30479.1667|52166.9|31660.7333|56817.5333|30383.8333||||
2022-02-19 14:36:18|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|362531.3|692304.6333|516494.3333|342548.6667|604683.5|
2022-02-19 14:36:23|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|2143344.5333|1411255.7667|1342293.1|1153123.3|807144.4|1352661.9667|2438015.9667||||
2022-02-19 14:36:24|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|804713|677797.5|545739.9667|385445.8333|510147.8333|||||
2022-02-19 14:36:29|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|14971.9667|2450.2|8648.7|3549.1333|5090.0667||||
2022-02-19 14:36:32|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|41989.4333|30335.7|28672.7|47951.7667|48293.6|66211.2|48529.8|||||
2022-02-19 14:36:36|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|871094.9333|1048881.5|1413106.7667|807689.1|913230.3|2341792.4667||||
2022-02-19 14:36:38|russ2000_1380|MG|average_volume_30|1.22450805009|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|149728.7|153777.8333|100546.8333|65131.3333|88523.8|||||
2022-02-19 14:36:41|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|436591.9667|296155.7333|178929.1667|213124.3667|218278.7|156260|102695.3|89884.1667|192040.9667|328186.5|271871.5667|300024.3|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|320745|556626.5|478594.5333|319503.1667|406978.3333||||
2022-02-19 14:36:44|russ2000_1382|BDGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:45|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|21497701.0333|65833312.3|25913947.8|16304940.0667|37145168.8667|26032527.5667||||
2022-02-19 14:36:49|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|581754.7667|174129.7667|117035.3|257503.2667|189536.4333|180763.3|
2022-02-19 14:36:53|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|124869.7|252426.2667|133960.9|80157.3333|112239.4667||||
2022-02-19 14:36:55|russ2000_1389|ZFGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:55|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|291589.8|350530.9|428352.7|65601.7|70178.0333|
2022-02-19 14:36:57|russ2000_1394|KEG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1395|TRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1397|RDNT|average_volume_30|0.28992248062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|212349.4333|223802.7333|181226.7333|316423.8333|225232.7333|||||
2022-02-19 14:37:03|russ2000_1398|IG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.2333|449.3|85573.2667|789.3333|708.1333|26482.2667|1838|20871.6667|6275.4333|16328.1|5093.8667|9023.7667|8199.1|
2022-02-19 14:37:03|russ2000_1400|PEIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:04|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|269390.0333|397558.1667|189492.8667|231194.2|431577.6||||
2022-02-19 14:37:08|russ2000_1402|VSLR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:08|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|298824.0667|253641.5|250009.2|193958.3667|321621.7||||
2022-02-19 14:37:10|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|278315.5|268225.3|168659.7|247796.2667|290805.5667||||
2022-02-19 14:37:12|russ2000_1406|GTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:12|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|33331.0667|47808.3333|37389.8333|34560.5667|43818.8333|||||
2022-02-19 14:37:17|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|258472.3667|54170.6667|27249.3|30867.5667|18010.3|
2022-02-19 14:37:20|russ2000_1412|CRAI|average_volume_30|1.03015484923|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|23792.7333|58148.5333|43980.1|31843.0667|45766.5333|||||
2022-02-19 14:37:25|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|247396.1333|427581.3|455899.6667|363821.6667|596127.4||||
2022-02-19 14:37:27|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|86522.7|106841.9333|76156.5333|52809.5667|68005.5||||
2022-02-19 14:37:32|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|647274.8667|708904.5667|655381.6333|958239.0333|3033432.3||||
2022-02-19 14:37:36|russ2000_1418|SALT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:36|russ2000_1419|CRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:37|russ2000_1421|LION|average_volume_30|0.272727272727||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8548.9667|
2022-02-19 14:37:37|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|19857|12700.9|19144.1667|15660.8|17431.4333|20277.8|24092.9333|43402.9|35416.7333|29588.5|25384.9|29958.2333|40277|28913.4|17448.8333|||||
2022-02-19 14:37:43|russ2000_1423|BAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:43|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|3150311.2|2267498.3|1411642.5|1088697.5|1126957.8667||||
2022-02-19 14:37:47|russ2000_1426|CCF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||2533.3333|2236.6667|1720|1443.3333|6113.3333|2216.6667|3340|7323.3333|6723.3333|10276.6667|9303.3333|3606.6667|5626.6667|1603.3333|2210|1716.6667|1416.6667|1483.3333|1340|2176.6667|1346.6667|2233.3333|1206.6667|650|996.6667|1280|1140|906.6667|1203.3333|1746.6667|1646.6667|766.6667|1286.6667|3743.3333|3643.3333|1903.3333|910|2720|3446.6667|1856.6667|593.3333|1223.3333|3050|3143.3333|3400|37840|11301|27930|14570|50189.2667|17474.0333|8241.5667|11506.5|5717|15640.2|18151.9667|13493.5667|15479.4|19345.5|7641.2|11926.0667|18137.3333|8263|11937.4333|18685.7333|11331.8667|9354.4|10961.8333|9217.8333|8613.9333|8722.1333|21157.4667|11485.8|10506.5|12372.5333|9713.9333|7880.5333|17071.9667|11477.4667|9303.1667|7984.0333|44935.0667|18303.0333|15119.8667|26674.1333|26490.5667|19405.6|20214.7|18392.3667|14487.4333|17107.7667|17941.6667|16008.2|14202.7333|30456.6667|25208.0667|16462.5333|17248.0667|26792.9333|18694.5|17032.8667|22237.3|23193.5|11152.5667|17817.7333|19886.4667|
2022-02-19 14:37:50|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|412553.1333|513821.2|663613.9|383869.8|199413.2|330247.8667|444326|376444.3667|273781.9333|208437.5667|236668.8667|195272.5667|162284.3333|179696.5|144984.1333||||
2022-02-19 14:37:54|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|694219.5667|391093.2|1078327.3333|977459.0333|635202.6667|461952.1333|536580.7333|1166250.0333|876959.5|592346.8|607720.1667|888263.4333|744795.1667|685801.6333|862092.3667||||
2022-02-19 14:37:56|russ2000_1429|BTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11946558.5333|5887289.2333|874175.3|604311.2667|
2022-02-19 14:37:57|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|30756.6667|52340.7|38411.5333|33387.5|41155.9|||||
2022-02-19 14:38:01|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|352263.7|1272331.7|556007.9|625716.7333|1596459.0333||||
2022-02-19 14:38:05|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|4259339.8667|2681702.8333|3986998.1333|3321459.6333|1831294||||
2022-02-19 14:38:07|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|7500.4|15239.2|5309.6333|3190.8|16863.6667|
2022-02-19 14:38:08|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|886454.5333|799584.0333|709450.3333|475922.9333|644470.8667|||||
2022-02-19 14:38:12|russ2000_1439|MLR|average_volume_30|0.234485917106||||||||||||||||||||||||||||||||||||||||||||||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|61414.8333|51952.4333|48867.7667|30217.6|36581.9|30510.5|
2022-02-19 14:38:16|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|119064.9333|157643.8667|120966.8|115754.1667|385802.4667||||
2022-02-19 14:38:21|russ2000_1441|UCFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:21|russ2000_1442|EVLV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19017.8667|57519|565145.3|103462.0333|671723.3667|411656.2||||
2022-02-19 14:38:22|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|1100715.7333|1135864.6667|716337.9|599087.0333|739700.1|||||
2022-02-19 14:38:24|russ2000_1445|FIZZ|average_volume_30|1|||||||||||||||||||||||||||||||||||2920|1000|2913.3333|3503.3333|3366.6667|2820|1153.3333|880|5576.6667|2763.3333|2950|620|8736.6667|2560|3830|5360|2426.6667|6786.6667|9783.3333|11386.6667|8070|8740|11026.6667|13053.3333|12273.3333|12866.6667|9806.6667|7960|5256.6667|6503.3333|11026.6667|3103.3333|6836.6667|4083.3333|3686.6667|4036.6667|1413.3333|8230|6580|8363.3333|6226.6667|5313.3333|3490|4776.6667|2660|3400|3800|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|489673.6|431497.9667|312907.7667|330179.9|262505.2333|313596.1667|1356290.4|619174.2667|329765.2333|227212.6667|225145.2667||||
2022-02-19 14:38:29|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|279414.8333|285072.2|240921.7333|211144.4667|293771.2333||||
2022-02-19 14:38:35|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|547708.6333|879460.6|549090.9|459773.5333|514129||||
2022-02-19 14:38:40|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|909879.9333|602044.4|620342.2333|559466.4667|341939.4667|637694.2333|663948.5|844729.1667|628631.0333|641965.4|868641.7|842016.9333|814856.5333|791144.8333|1248967.4|829831.4333|1475730.1|1464387.8667||||
2022-02-19 14:38:42|russ2000_1451|ALDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:42|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|69331.3667|114433.5667|154948.3|86279.6667|60691.1333|
2022-02-19 14:38:48|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|337736.2667|243400.0333|89461.4333|151521.9667|121106.5333|163587.2|126564.5|259269.1667|227830.3667|193419.4|160692.2333|201736.5|290654.2333|357714.9|183368.7|428851.6667||||
2022-02-19 14:38:49|russ2000_1455|EBSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|russ2000_1456|CSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|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|937889.4667|1435645.2667|794366.5333|1056336.7333|880606.8667||||
2022-02-19 14:38:54|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|50232.2|75500.6|76413.1|38741.7333|30247.2667|67080.3333|||
2022-02-19 14:38:57|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|496906.4667|2716265.3|4699608.8|5492493.4|780931.2|1154663.7333||||
2022-02-19 14:38:59|russ2000_1460|CBPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:59|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|468430.1667|503304.8333|354391.2333|405090.9333|358104||||
2022-02-19 14:39:02|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|480170.4333|1533782.2333|269923.4667|404267.8|219855.9||||
2022-02-19 14:39:04|russ2000_1464|DSPG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:39:04|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|1081714.9333|2001081.2|1185837.0333|785128|1262633.8667||||
2022-02-19 14:39:06|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|2727427.2667|3838425.5667|2895956.5|1695075.5667|2225125.9333||||
2022-02-19 14:39:09|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|322756.7667|281717|269025.5667|195071.5667|385466.5667||||
2022-02-19 14:39:11|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|270920.5333|245621.0667|189298.3|150487.1333|266007.0333|||||
2022-02-19 14:39:15|russ2000_1473|STRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||85073.3333|37320|65976.6667|16120|25193.3333|38500|37276.6667|20440|7236.6667|8593.3333|30033.3333|12323.3333|12786.6667|20653.3333|9713.3333|10080|7646.6667|10230|16126.6667|24450|18316.6667|25646.6667|4763.3333|5456.6667|20453.3333|3470|5366.6667|3683.3333|3710|14120|7740|4804.5333|3519.3333|5776.6667|4448.8667|5215.4|3969.7333|5085.7|7933.5|2919.9667|7163.4|6955.6667|3432.9|3688.3667|5746.8333|25974.9333|5803.5|3417.5667|6589.9667|3646.5|4740.9667|3080.8|4833.1|2629.3333|4017.4|2565.6667|8352.3|11706.1667|11307.4667|4633.8667|5233.3|4374.7333|6599.3667|6839.8333|1497.8|1904.7667|1652.0333|4896.3667|2912.5333|3136.8333|2424|4072.5333|7055.5667|6745.9667|7961.7|8398.5333|22139.0667|36532.9333|26754.5|29377.5|25878.7333|15949.6333|11526.7|10258.1667|8861.6667|11067.7667|10058.5667|10483.6333|19107.8|29862.7333|17363.9333|11783.6333|7847.1|11334.8667|8696.9333|6419.4333|4511.1667|2622.7667|7720.7667|7812.0667|4708.6|21329.6667|9684.3|24616.4667|27637.3667|12599.9333|10827|7228.2333||||
2022-02-19 14:39:19|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|32149.6333|37997.7333|36052.0333|28715.1667|23274.2667|||||
2022-02-19 14:39:23|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|50173.3667|50891|42705.6667|32025.5667|36644.4|||||
2022-02-19 14:39:27|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|314529.4|260121.3333|180377.7|242155.3|324042.6333||||
2022-02-19 14:39:29|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|1887608.4|1383296.1|2287374.9333|7790449.8|2829153.7|2027423.1333|1678309.5333||||
2022-02-19 14:39:32|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|667439.4667|842453.3667|694019.5667|414157.9667|476190.2667|915826.5333||||
2022-02-19 14:39:34|russ2000_1479|BBW|average_volume_30|0.217333774396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326346.6667|228186.6667|288703.3333|325320|268683.3333|261263.3333|203580|395176.6667|336203.3333|415799.2|258266.6667|825022.2333|318193.3333|598841.9667|281355.6667|336640.3333|217009.3667|201848.9667|147404.9667|80493.4333|136598.4667|133766.5667|100105.4333|109023.3667|84998.8667|150163.0667|89439.7667|78588.5333|101531.5667|126010.2333|80842.4667|201793.5333|120340.1667|62636.6|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|151407.8333|427167.1|348217.1667|336111.4|165190.4667|284429||||
2022-02-19 14:39:37|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|96686|127827.1667|106189.3|128406.7|73735.3667|94057.3667||||
2022-02-19 14:39:42|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|2270360.1667|2014620.7|2092017.2667|4727963.5|1226238.3667|3366500.7667|3008007.1|2417041.6|1655766.5|3400527.5||||
2022-02-19 14:39:46|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|748846.4667|343722.9667|996613.2667|689458.8333|401524.5333|323476|430197.5333|242486.2333|303098.8333|605785|409137.6667|322122.2|402419.7333|351914.5667|385997.3333|715332.9667|446409.7333|1213385.9667|427246.3|377170.4333|278795.9|345270|758560.3667|485284|429152.5333|1141482.8333|1001921.3333|769881|905741.7667|1270974.8667|1121437.1667|733176.8667|849039.7333|959658.3333||||
2022-02-19 14:39:49|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|1168605.0333|646547.7333|1078443.4667|930728.9333|1099431.2|922482.8|703250.3|688728.4667|642996.8|953403.3667|912639.5667|679962.8333|1039695.7|855460.4667|1346818.6667|1117548.5333|1564662.3333|854898.1667|3286713.9333|2778378.8|936664.0667|1226046.3667|699726.7|819250.4|742524.0333|1247496.4|615363.4|1099483.8|981078.8|794319.6333|873855.7333|738644.4|774649.9667|357102.2333|498642.8333|1203853.5333|325059|2822914.2333|1772295.3667|1073915.2333|972144.9333|847553.2333|14984623.7|1526156.4333|569614.2667|1082450.7|645544.4667|
2022-02-19 14:39:53|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|284779.1667|124621.5667|631056.9|69372.8|88298.4|
2022-02-19 14:39:59|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|288241.8667|345624.2667|299645.9333|179682.8|225846.7667||||
2022-02-19 14:40:02|russ2000_1489|SFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:03|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|508256.5|859661.6667|431085.3|428441.0333|563348.2||||
2022-02-19 14:40:06|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|1744524.2333|6240062.8333|2837179.4|1510663.3333|1609905.2||||
2022-02-19 14:40:10|russ2000_1493|BEAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120332.2667|50872.9|175960.8667|149096.7667|380541.3|933244.6667|1259486.6667|691304.4|456146.4333|443128.7|195212.3|251361.7667|166446.5333|138508.6333|190038.8333|138915.9|80756.3333|225510.6|51298.4|76352|43918.4|983613.2667|710541.9667|755152.2333|569762.2667|292186.7333|200229.7333|252925|285864.0667|117434.2667|704323.8|196469.2|177577.7|340227.9333|318432.0667|305441.3333|435896.8|478993.3333|591894.9333|664850.4|430660.3333|306665.2667|404992.3333|654991.4333|734121|400064.4667|276242.2667|251047.5667|432350.7667|288995.6667|372274.5333|804752.3333|504967.4333||288737.4667|316354.6667|
2022-02-19 14:40:12|russ2000_1495|SENEA|average_volume_30|0.143691588785|||||||||||||||||||||||||||||||||||||||||||||||||||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|31994.3667|56536.3667|48831|43299.8333|32187|22134.9667|
2022-02-19 14:40:18|russ2000_1497|ZIXI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:18|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|21165.9|40431.2333|33047.9|43434.6667|27175.6667||||
2022-02-19 14:40:22|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|44828.8667|64299.1333|46481.1|33142.4667|45267.7333||||
2022-02-19 14:40:28|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|31077.8|6341.5333|6933.9667|6292.5333|12601.1333||||
2022-02-19 14:40:33|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|347031.4333|412924.6667|215122.1333|140918.9333|239063.8333||||
2022-02-19 14:40:35|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|5606214.1333|5326137.9|2406894.8333|2541566.3|2067995.0333||||
2022-02-19 14:40:38|russ2000_1504|STML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1505|SQBG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1506|ONDK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|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|93645.9333|116022.5|115165.7333|76142.5|100973.9667|||||
2022-02-19 14:40:45|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|2107785.7333|1606387.7667|1011221.6667|1318140.0333|1300941.6333||||
2022-02-19 14:40:47|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|2956252.4667|3119847.5|3536813.9|3742614.4667|2780952.2||||
2022-02-19 14:40:52|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|1045479.0333|1635823.3|1038795.3667|779019.8333|1766223.3|||||
2022-02-19 14:40:56|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|45576.7667|124942.8333|97463.3667|106955.7667|60107.1333|78668.7|153733.9667|205530.9|102298.8|45630.4333|56971.4|220131.2333|108183.6667|61556.9333|
2022-02-19 14:40:59|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|394358.8|411617.8667|611591.1|514942.7667|477897.3333||||
2022-02-19 14:41:02|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|107960.5|71053.1|51780.0667|74878.8333|53268.2667||||
2022-02-19 14:41:06|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|139731.7333|42178.0667|46905.4333|31618.1|33879.5|31761.9|80656.5333|84784.8667|65566.7|52104.4667|86190.7333|70780.8333|65325.3|36757.5333|37238.8|47408.4667|59614.8667|28404.4333|46526.4333|39513.7|39347.1667|54755.2667|48288.4|77237.1333|35221.9|27330.1667|78192.2333|41839.8|44051.3667|45070.7|57742.2333|52212.0333|86686.8333|47807.6667|98398.4333|132406.4667|114539.0667|101865.2|70117.5|
2022-02-19 14:41:10|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|30751.8333|44366.0667|99434.7333|42750.7333|26034.4333||||
2022-02-19 14:41:16|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|39477.4667|51833.2667|58654.1|54253.6|26662.9||||
2022-02-19 14:41:19|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|182975.0333|113211.9|118054.0333|103382.4333|68764.5333|||
2022-02-19 14:41:21|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|342403.1667|266707.2667|128202.9333|116114.6333|150407.5333||||
2022-02-19 14:41:24|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|270075.3|520066.9667|299301.1333|277793.3333|332020.9333|632012|361825.5|403833.7667|388849.5|533261.9333|355386.9667|282042.6667|258417.8|263135.7|197920.2333|86401.3|209113.5333||||
2022-02-19 14:41:26|russ2000_1521|CECE|average_volume_30|0.0881287726358|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|64749.4333|150441.6667|114843.7|85939|58753.7667|||||
2022-02-19 14:41:32|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|285231.6|479192.7|276543.6|274530.8|348584.0333||||
2022-02-19 14:41:34|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|149959.1667|304227.5|175040.6|47794.8|75982.9|
2022-02-19 14:41:39|russ2000_1524|KVHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||47573.3333|45050|46353.3333|31383.3333|12090|13203.3333|16203.3333|37076.6667|12256.6667|14780|17973.3333|17453.3333|47936.6667|5520|10103.3333|15070|140676.6667|25133.3333|22143.3333|27686.6667|16273.3333|12883.3333|17123.3333|8660|17036.6667|15036.6667|10430|20036.5333|51583.7667|353010.1|400403.1667|260863.5333|547291.1667|292231.6333|135044.2|148191.1667|126993.6333|118415.4667|42633.8|64689.0333|69135.6667|65963.6333|74584.0667|62535.3|59856.2|60616.0667|73290.5667|59365.7667|32159.6667|28943.4|29028.8667|29087.9|23449.7|162874.1667|45003.6333|136991.3|43586.9|79176.3667|48736.4333|84007.4333|91711.9333|93229.2667|90972.1|53946.6|62519.2|76443.9667|52323.3|21829|36758.3667|35464.1333|28664.2333|25964.9333|64299.1|29284.2667|43305.2|27995.2667|49404.2333|31047.7|31074.5|38726.1667|34713|39391.9333|36292.6333|90340.1667|109528.1667|51317.2333|32598.3333|25112.5|26275.6667|30706.9|15965.6333|19965.8|37813.7667|33156.7667|32452.7|43878.5333|61498.5|79831.4333|92679.0667|58305.1667|108930.6|129234.8333|64619.4333|49330.9||||
2022-02-19 14:41:44|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|406914.4667|402817.7667|515822.7|162482.9667|250725.9|
2022-02-19 14:41:47|russ2000_1526|OXFD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:41:47|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|166743.9|107486.1667|106224.5667|141846.2667|95417.9333|79076.6|243513.4667|||||
2022-02-19 14:41:49|russ2000_1529|CWST|average_volume_30|0.703243111436|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|296346.6333|266278.6|226857.0667|164219.1|195855.9333|||||
2022-02-19 14:41:54|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|1015315.9333|1050953.1333|1374809.7333|1838229.4667|2232470.6||||
2022-02-19 14:41:58|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|110634.5|156135.4|134209.5667|142106.6667|89038.3333||||
2022-02-19 14:42:02|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|58598.5667|77329.6|97782.2333|61530.5667|57910.8333|51952.5|39362.6|92007.6333|94841.6|141440.6667|93097.1667|140583.4667|112858.4333|118935.4667|104562|
2022-02-19 14:42:08|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|717029.3|1081368.2333|699352.1333|525541.5|621317.8333||||
2022-02-19 14:42:10|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|236811.5|300946.7|201673.8333|204595.8667|182885|100795.5333|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|144665.7|175185.9|493302.1|293210.8|259583.7|
2022-02-19 14:42:12|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|31897.9|16478.4333|13991.3|13515.6667|11288.1|
2022-02-19 14:42:17|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|185725.6333|211873.8|189118.9|231257.9333|148059.7|165068.9||||
2022-02-19 14:42:20|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|580185.4|600181.3|404032.7|381444.7667|598036.4333||||
2022-02-19 14:42:22|russ2000_1544|INWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:22|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|26134.1333|47051.0333|39145.6|29724.2|27028.7333|29956.1667|
2022-02-19 14:42:28|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|16338.9333|16819.6|10520.6|16225.5333|26335.0667|21900.3333|9434.7|17339.9|14079.5667|16784.2|14540.4333|21370.9333|36684.5333|145586.2667|21259.7|7722.1667|7660.5667|7678.3667|6568.4333|
2022-02-19 14:42:31|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|6244321.0667|2336521.2|1416681.8|1118096|1188565.7333|1286980.5333||||
2022-02-19 14:42:33|russ2000_1549|GCAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:33|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|1707300.8667|2285039.5333|4168331.9|2927822.6333|2849703.7333|1578530.9667||||
2022-02-19 14:42:35|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|49606.5|46246.1333|73684.5667|24297.0667|26544.1667||||
2022-02-19 14:42:40|russ2000_1556|TNAV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:40|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|345827.5|282923.6|153701.7|180112.3667|167203.9||||
2022-02-19 14:42:42|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|15560.4|30165.4|44330.9|7484.3|11210.0333|
2022-02-19 14:42:48|russ2000_1562|OCFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||191436.6667|135993.3333|50683.3333|82383.3333|41756.6667|31683.3333|29100|30283.3333|66406.6667|61572.3333|43309|32922.3333|42169|30232.3333|35985.6667|49972.3333|35195.6667|34149|38105.6667|31515.6667|43219|31885.6667|30432.3333|24445.6667|42489.9667|38260|30120.3|57825.2|55028.4333|27740.1333|13999.3|20900.0667|20804.7|19587.4667|16240.3|26173.0667|24136.1667|16697.6333|19557.7333|27753.3667|43102|23123.7333|27588.8667|87695.3667|115056.5|34899.3667|40515.1333|40406.4|80040.9667|48310.5|45611.8|42750.9|35280.9|21958.8333|105294.8|65456.2667|67786.4333|37663.6333|34043.8667|25675.4333|49329.8333|39533.8667|45074.8333|50442.6333|88530.9|28798.3333|31054|49863.6|36520.3333|47763.7667|23491.3333|35538.6333|55619.6667|24633.3333|26524.1667|21939.0333|30310.0667|44967.3667|33265.7667|41996.5333|157501.0667|114508.9333|250281.8667|150264.9667|149928.8|129527.2333|165951.5|242789.9667|318418.8333|166919.1667|191304.1333|173982.1|165313.6667|241105.0667|191273.1667|304497.8667|270301.1333|173192.6667|267240.6333|348465.9|242158.9|233256.4|261747.4333||||
2022-02-19 14:42:52|russ2000_1563|MXWL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:52|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|425173.1667|416619.5333|246216|227929.5667|261269.3|||||
2022-02-19 14:42:54|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|531508.9667|827448.8667|708770.1333|722749.2333|801501.4667||||
2022-02-19 14:42:56|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|414253.7333|343734.5|850268.7333|154656.2|229640.5333|
2022-02-19 14:42:59|russ2000_1571|WTW|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|1016851.1|1018341.6|1202654.6|2201224.3|1354458||||
2022-02-19 14:43:02|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|14608.2|31486.2|7443.7333|5584.2333|7644.8667|12033.6||||
2022-02-19 14:43:04|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|411918.7667|501737.6333|413902.2667|298294.7667|436815.9||||
2022-02-19 14:43:07|russ2000_1577|AFH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:07|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|303618.4333|197543.0333|489204.4|238908.6667|195427.5667|185162.6333|172459.2667|318103.7333|240701.2|221094.7667|281792.4667|225898.5|277023.6667|159961.7|613205.6667|||||
2022-02-19 14:43:09|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|213727.9|370334.8333|174823.3333|137977.0333|128238.5333||||
2022-02-19 14:43:15|russ2000_1584|VVUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:15|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|10033.9|17853.5333|32932.5667|57358.2667|21635.1333|15574.2333|
2022-02-19 14:43:21|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|8312.4667|19479.7|61764.6667|11835.5333|13509.2667|
2022-02-19 14:43:24|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|720799.3667|394898.1333|176179.7667|558314.4667|143197|||
2022-02-19 14:43:26|russ2000_1588|NWPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||18650|17940|24570|12150|33430|29290|59136.6667|61853.3333|25676.6667|30103.3333|18200|8700|23753.3333|13530|12703.3333|5786.6667|44416.6667|17620|22420|15213.3333|20656.6667|11143.3333|33376.6667|8283.3333|20130|10233.3333|28673.3333|8810|12196.4667|12951.3667|26264.6667|7542.5667|6923.5333|20496.6667|13576.6667|8915.7667|13596.9333|44460.5667|13848.0333|12203.0333|5806.1|14024.3667|13797.6|14459.1333|30135.5667|65704.5|139218.3667|96213.1333|65808.7333|112573.6|87047.0333|174722.0333|251096.2|132510.3333|77523.7|86262.5|99682.1667|185756.3333|89394.2333|64452.4667|56297.1333|37512.3667|62370.6|58365.5667|44357.5|138163.6333|62082.2333|41556.4|39313.8|37380.8|35124.7|32038.9|37518.6667|43230.9333|50741.9333|34810.8667|49832.1|35832.3333|75960.3|96533.0667|85731.7667|78863.5667|113377.4|28972.9|113563.7333|62161.2667|81840.8333|47731.5|28063.5333|33787.1|34655|27134.3667|48047.2|52785.9667|25775.0667|28107.2333|70878.9667|84023.2333|78236.2333|38924.8333|45073.1667|52741.2333|49844.6|47617.7333|48778.5333||||
2022-02-19 14:43:31|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|99967.8333|173539.8667|264459.1333|61783.9333|131476.3667||||
2022-02-19 14:43:34|russ2000_1590|SEAC|average_volume_30|0.877626414223|||||||||||||||||||||||||||||||||||||||||||||||||||||||92326.6667|35730|32140|106216.6667|100603.3333|51906.6667|139030|76963.3333|34052.3667|48774|101589|109974|108599|304453.3333|276326.6667|200513.3333|324270|202123.3333|207210|389083.3333|453310|1296466.6667|654613.3333|274306.6667|160293.3333|171396.4|108775.2333|195393.8667|558935.3667|898669.7|732277.7333|617793.9667|464329.1333|551943.6333|723412.7|372083.1|409482.7667|446133.3|304594.1|305761.5|177904.3333|289557.0667|159675.0667|259665.1|129973.8333|206884.5333|165813.3667|232910.6333|309935.2667|181803.7|176748.9667|195035.6333|271167.4333|154836.1667|223064.5|213525.3|174029.1|116671.8|157990.4333|118072.7333|133899.9667|157492.5667|197029.8667|121218.0333|161555.5667|187672.7|220202.5333|123690.9667|314737.1333|361285.1|306121.7667|207627.4333|184374.6333|205683.2|236967.9333|124303.5|127239.5333|125195.7333|296350.8333|249709.9333|78033.4|125073.1333|123365.9667|66734.0667|97090.5|152765.8333|178167.9667|93848.4333|208687.7667|157074.1|165062.3333|317786.5|170856.8333|475288.5667|607574.9667|657352.7|322291.1667|16618163.0667|22199494.2667|2288925.4|363344.1667|2477819.5333||||
2022-02-19 14:43:40|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|117703.2|139800.5333|109560.3|102664.8667|166147.4667|||||
2022-02-19 14:43:44|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|28181.0667|29518.8|30825.5333|37118.5667|32628.1||||
2022-02-19 14:43:49|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|698360.3333|781218.2667|605778.3667|387784.7333|503555||||
2022-02-19 14:43:51|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|9708.2|11694.8667|14332.1333|13490.7667|15710.2667|
2022-02-19 14:43:56|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|517468.5|478281.6667|3469261.1|1404121.9|1488808.9667||||
2022-02-19 14:43:59|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|187651.5|143761.7|154651.6333|74650.6333|87136.2333||||
2022-02-19 14:44:03|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|188418.4|332067.0333|224852.8|324299.3333|228453.8667|248172.3667|402938.1|790540.4333|242213.1667|112104.4333|217372.2667|147908.8667|47297.1333|92273.5333||||
2022-02-19 14:44:05|russ2000_1603|CBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:05|russ2000_1604|UMH|average_volume_30|0.0593447352153||||||||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|128979.1333|261477.1333|313568.8667|186183.6667|164412.8333|||||
2022-02-19 14:44:11|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|2325664.0667|2315361.2333|1537759.2667|1744341.6|1511993.0333|||||
2022-02-19 14:44:15|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|446853.4|668648|419778.5667|409807.2|452389||||
2022-02-19 14:44:17|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|4853622.5667|1748890.4667|2766995.6667|934927.9667|1102837.9|773771.1333|375120.4667|681455.6333|373909.8667|430755.8333|280891.3667|294312.0667|350212.5|622070.1|251627.4|231534.7333|395441.5|326799.7|418642.4333|301715.8333|481344.2667|205419.9667|204168.7|290617.0333|504644.2667|341745.0333|272510.8333|1353533.7|1073042.9333|975378.4333|713845.2667|1133008.4|653167.9|1271964.2|681676.3667|886399.2667|1360590.9667|2781568.9333|3009802.3333|3740243.7333|5197257.4|1872561.1|1304334.5667|1641601.5667|||||
2022-02-19 14:44:20|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|59388.5667|77736.9333|40002.6667|58391.8667|56114.6333|54291.3||||
2022-02-19 14:44:25|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|993771.8333|578194.5667|1166089.7|304000.8667|491695.4667|650579.6333||||
2022-02-19 14:44:29|russ2000_1610|TIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:29|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|10220|17647.3667|13418.5333|6269.4|7653.7667|
2022-02-19 14:44:34|russ2000_1612|CPST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:34|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|517320.2667|586151.2667|425538.5|405101.1667|342995.3333||||
2022-02-19 14:44:38|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|197741.5667|293562.5|263995.4333|139913.5333|276254.9667||||
2022-02-19 14:44:40|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|332426.5333|415267.6333|365918.1667|331417.0667|324493.8||||
2022-02-19 14:44:42|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|24863.3|36982.3333|82827.5333|16205.9333|16273.6667||||
2022-02-19 14:44:45|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|6885.2333|5171.2|5311.5|3407|3463.8333|
2022-02-19 14:44:49|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|274882.5|311938.4|264302.4667|257729.6667|427124.4667||||
2022-02-19 14:44:52|russ2000_1624|KEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:52|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|12119.4|21184|55608.6333|9955.5667|6204.8||||
2022-02-19 14:44:56|russ2000_1626|MOFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4692.9333|4758.9|8925.2667|7865.1333|8410.6|4843.8|4138.8667|4654.9333|4806.4333|36249.3333|12034.3333|7342.3667|9147.2333|42825.7667|6992.9667|4759.3|7757.9|39507.3333|10228.4|10339.1|8744.4667|8752.9333|17338.6333|12122|9002.5|16141.8667|7666.7|11352.7|8425.5667|13923.9667|13015.8667|12778.3333|12047.8667|19387.0667|20116|27629.9333|50628.7667|23957.4|34220.2667|25722.3|47053.6667|16789.7667|25713.6|23349.6667|20929.5|37295.9333|33187.5333|47001.7|47476.5|55311.3667|41527.1667|45399.2667|50770.8|31686.1333|40453.2333|29965.8333||||
2022-02-19 14:45:00|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|1730.4|3685.0333|1694.3667|1240.6667|834.9333|749.5333|1001.7667|2770.9333|8084.5|9346.5667|11219.4|32125.4|18641|14602.1|5671.9333|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|31735.7667|27523.9667|74469.2|15144.8667|15247.2|
2022-02-19 14:45:04|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|162709.1|223029.9|214097.5667|227516.2|134211.2333||||
2022-02-19 14:45:07|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|31717.6|38327.2667|38761.8667|27393.4333|37402.5|||||
2022-02-19 14:45:11|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|800216.1667|712997.0667|1070006.2667|585794.5667|721765.5||||
2022-02-19 14:45:14|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|528095.1333|527302.8|454668.5667|346251.8667|815679.1333||||
2022-02-19 14:45:15|russ2000_1640|DEST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|russ2000_1641|FVE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|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|200702.0333|238448.4333|243934.9667|159351.3667|187480.5||||
2022-02-19 14:45:18|russ2000_1643|CETV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:19|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|300035.4667|352062.7667|546290.8333|277319.7333|205810.2333||||
2022-02-19 14:45:21|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|17880.9667|31443.1333|63417.7|12440.1333|12191.1|
2022-02-19 14:45:28|russ2000_1647|CARB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:28|russ2000_1649|WIFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:29|russ2000_1650|BOOM|average_volume_30|0.103379324135|||||||||||||||||||||||||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|110157.6|155913.7333|130272.2|230068.6667|139119.5|||||
2022-02-19 14:45:34|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|479585.6333|823467.1333|580098.2333|408486.9667|801807.6667||||
2022-02-19 14:45:35|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|19884.1333|26200.7667|23626.7333|19364.6667|16680.1333|||||
2022-02-19 14:45:40|russ2000_1653|NAO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:40|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|336978.3667|350349.8667|277133.3667|228603.3333|605243.7667||||
2022-02-19 14:45:43|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|175603.9|170623.4|156711.2|204344.4333|241237.1333||||
2022-02-19 14:45:45|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|135878.5333|389071.6667|244932.8333|129968.2333|119231.2333||||
2022-02-19 14:45:50|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|93805|141574.4333|128862.7|73369.4667|153358.8333||||
2022-02-19 14:45:55|russ2000_1658|GDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:56|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|328865.9|334215.9333|156595.2333|147181.9333|276780.7667||||
2022-02-19 14:46:00|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|417289.5333|405277.6|395612.3667|337061.8667|386300.2||||
2022-02-19 14:46:03|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|241655.5333|479621.2|240806.8667|161195.1|186341.1333||||
2022-02-19 14:46:08|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|104206.7333|105362.9|307721.0667|73210.5333|52387.7333|||||
2022-02-19 14:46:13|russ2000_1666|AAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||346536.6|333007.1667|437230.3667|247405|
2022-02-19 14:46:13|russ2000_1667|HABT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:46:14|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|48884.0333|61032|57984.2|47677.4333|36977.2667||||
2022-02-19 14:46:16|russ2000_1670|BELFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19320|15563.3333|18173.3333|21890|8570|20293.3333|61906.6667|55793.3333|39900|39940|74873.3333|36923.3333|26306.6667|16743.3333|14210|19966.6667|22310|10503.3333|15357.4|12597.2333|16654|16989.9667|24473.7|32141.5|43672.6667|26466.6667|41223.9333|42592.3|56965.6|41634.8|24070.5333|27663.3667|40906.1|20496.1333|25134.6|50644.5667|33363.8333|41372.7|42496.8667|45414.7|58551.1|33147.0333|41289.2333|42846.1667|39182.3333|34675.6333|33297.7667|22836.9667|36594.6333|26801.1|27033|23214.2|28877.2|38015.1|35659.2|30977.6|29601.2333|32416.4667|30008.1|16699.7333|23676.4667|22673.7|34223.1667|44073.2|45829.2|32206.1|36330.6|40320.5|36953.9|59106.1|49484.6|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|46497.4|74372.2|92205.7333|92628.3|61265.2667||||
2022-02-19 14:46:22|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|380555|503039.7|210021.8667|168457.1333|148109.8667|202689.4333||||
2022-02-19 14:46:27|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|264800.1|291718.3|440865.5333|203767.7333|218357.1333||||
2022-02-19 14:46:29|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|57836.6|35817.2333|41576.4|17306.4333|21217.0333||||
2022-02-19 14:46:49|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|103654.2667|148107.7667|50324|62969.0333|49177.4667||||
2022-02-19 14:46:54|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|2532812.8|1624396.7667|338946.5333|274493.2333|359051.6|834154.1333||||
2022-02-19 14:47:09|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|778888.4667|1273893.1|822026.6|802123.7333|686822.8||||
2022-02-19 14:47:12|russ2000_1680|QADA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:12|russ2000_1682|FBIZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1065.1667|2591.7667|2930.0667|1123.4333|1278.9333|2338.1333|3329.7667|973.9|3655.4|2066.8|2191.1|2464.4|1080.6333|799.5|1906.8333|2851.1|2270.2|1774.5|1337.9|944|4029.5|27910.5333|4066.7667|3104.3|3014.0333|2943.4667|3662.9|2720.2333|17651.5333|8930.7667|5862.5|2886.7667|9971.1|10345.6|18872.5333|13925.7|12617.2333|10587.5333|15947.3|26616.3333|28800.1667|22499.9667|16843.0667|10682.3667|27558.6667|23540.2|21763.6333|16182.6667|14452.4333|15833.0667|18897.5667|16689.1333|17333.5|11657.8667|10051.4333|19349.7667|14403.2|19665.1667|21242.1333|17124.3333|13746.9667|25087.4|39174.4333|19878.4667|12143.8||||
2022-02-19 14:47:15|russ2000_1683|EMCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:16|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|334355.7667|280394.4667|444536.2|235503.0333|178228.8||||
2022-02-19 14:47:19|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|1245338.3333|1253863.1667|31569186.5667|13386702.6|857150|
2022-02-19 14:47:22|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|49854.9667|196860.5|118877.3333|64283.5667|91281.1|||||
2022-02-19 14:47:27|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|55184.7333|50785.2|40561.7333|41378.3333|30341.9||||
2022-02-19 14:47:32|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|22157.5667|13288.4667|8690.1333|4119.6667|4719.1|4147.4333|11372.7|6018.2667|7420.1|9441.6|4392.2|16322.1333|18667.1333|24676.3|27895.1333|||||
2022-02-19 14:47:38|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|2325.1333|3874.5|337.2667|907.1|4059.3|
2022-02-19 14:47:45|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|288072.8|296707.5667|228092.2667|155139.8333|152010.1667||||
2022-02-19 14:47:47|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|110155.4667|100892.5333|136585.4|73304.4|99279.3333||||
2022-02-19 14:47:50|russ2000_1696|SPAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:50|russ2000_1697|ARTNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||753.3333|386.6667|8300|6000|2043.3333|1703.3333|2100|2040|2210|2700|2196.6667|3219|2699|2490.7|4154.0333|6789|6909|3449|2944|4639|4192.4|2967.3667|2269|2084|2279|2674|11194|5784|3775.6667|3623.3667|5494|4101.8|3233.4667|2205.7667|1798.8333|3203.9667|2408.8|2171.4|4015.2333|2565.3333|2352.4|2550.6667|1952.7667|6980.1667|4602.2667|5102.3|8960.2667|6685.6|6783.5667|5379.6333|5421.6|3606.1667|9176.2|5896.0333|46804.9|24537.8|14558.1|9119.2333|23400.8333|10979.8333|10539.4667|14344.7333|15797.1|27453.8667|19805.2667|11087.4667|26759.9|19544.6|20817.6667|12896.3333|17465.1333|15723.9333|13416.6667|18263.6|18560.4667|21757.5667|21731.2|21144.4333|18416.5667|26776.3333|28551.2667|36939.6|35369.7333|29194.1333|20697.3|20944.1667|24579.7667|23946.1333|21527.6333|20120.3333|22162.0667|14262.2667|17629|12267.2667|15699.3|11910.8667|10104.7|28505.4667|52606.4667|20898.6|23751.3|27575.1667|43260.7|23898.8667|25706.8||||
2022-02-19 14:47:54|russ2000_1698|HWCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:54|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|37885.8667|34888.8667|35099.7333|19762.0333|40521.5||||
2022-02-19 14:48:00|russ2000_1700|RST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:00|russ2000_1702|MRLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:01|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|64900|51442.8|73757.6333|53868.1667|37853.3667||||
2022-02-19 14:48:05|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|1114127.3667|1243490|1399136.6667|1281072.2|1010824.7|1873747.2667||||
2022-02-19 14:48:07|russ2000_1705|DMRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76252.7|35191.2667|15511.7333|56383.4667|15389.4667|9865.3|34661.2333|26159.4|33312.1|26225.3|24455.7333|31834.9|42482.4333|21800.8667|20282.9667|26215.8333|20971.6|22062.5|17820.9|16046.1333|12429.8|15543.5667|48698.0667|47375|35909.3|57919.1333|49656.4333|47912.1667|111394.4333|91782.6667|97404.8333|53370.1333|73020.6|60722.6|39680.1333|77993.0667|51408.9667|49705.5667|89857.5667|64549.8667|54478.9333|68645.2667|89404.6333|198682.7333|99020.0667|125379.2|195088.7667|126314.1667|125380.8667|188649.6|166407.2333|99612.6667|123021.5333|100105.2333||||
2022-02-19 14:48:10|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|24422.6333|33053.5667|38015.7667|31589.9333|36861.7667|||||
2022-02-19 14:48:14|russ2000_1707|GEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:14|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|11559.1333|15378.3333|16935.1|13227|23303.9|
2022-02-19 14:48:17|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|12428.2333|15668.9|41420.7667|19173.8667|10757.8333|18741.4333|13420.9333|7808.6333|14618.6|||||
2022-02-19 14:48:22|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|27564.2667|31003.6|17290.8333|16938.4333|18136.5333||||
2022-02-19 14:48:27|russ2000_1713|LEE|average_volume_30|0|4566.6667|8040|5920|4553.3333|7093.3333|9226.6667|9680|12926.6667|13806.6667|14360|21026.6667|20266.6667|18056.6667|20916.6667|12923.3333|43216.6667|15926.6667|17280|21396.6667|13660|22163.3333|13843.3333|11900|12076.6667|9443.3333|11650|8326.6667|9133.3333|7466.6667|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|27026.6667|20410|27430|26693.3333|37750|28240|51650|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|358532.4667|142411.1|220607.7|295962.1|454374.9|192483.5333|238908.5333|365573.0667|596828.2333|100584.2667|357168.0667|62373.3|26915.0667|23578.3667|120389.5|||
2022-02-19 14:48:32|russ2000_1715|IMDZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:32|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|45400.8667|104342.9|58442.5667|94325.2667|74995.2333|77529.8667|59944.7333|25744.4|63595.1667|
2022-02-19 14:48:34|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|226535.9667|246387.1333|194886.5333|336883.6667|288831.9|465510.4667||||
2022-02-19 14:48:37|russ2000_1719|OPB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:37|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|10871.1|18092.1|17149.6333|13198.6|11074.0667|28385.0333|
2022-02-19 14:48:43|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|181655.3333|286267.4|108716.9333|86236.8333|71567.8333||||
2022-02-19 14:48:47|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|13803.1|20818.8333|16851.0333|19216.7333|19182.2333|
2022-02-19 14:48:51|russ2000_1728|BPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:51|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|607874.2333|232598.1667|216412.6667|221922.3333|243213.5|359006.8|737671.4667||||
2022-02-19 14:48:53|russ2000_1730|CLCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:54|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|48743.3333|54616.2|67694.0333|22751.3333|27014.4667|
2022-02-19 14:49:00|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|1300794.7333|1075421.8667|795802.2333|744522.7667|809693.4||||
2022-02-19 14:49:02|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|65626.2|52736.2333|102074.2|58782.0333|61881.7333||||
2022-02-19 14:49:05|russ2000_1734|XONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|russ2000_1737|SNSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|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|176822.7333|275646.4|75946.9|109364.5|61238.1667|
2022-02-19 14:49:11|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|153392.3667|2384801.1333|766630.9667|351842.9667|308194.1667||||
2022-02-19 14:49:15|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|317223.0333|219700.0667|145966.0333|436767.5667|203814.7333||||
2022-02-19 14:49:17|russ2000_1742|VTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:17|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|36401.5667|37848.3|20319.8333|17418.8333|13141.8667||||
2022-02-19 14:49:23|russ2000_1745|ORM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:24|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|149001.4|164779.5667|146358.0667|185707.1667|237372.1667||||
2022-02-19 14:49:26|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|38007.7|26008|18755.4667|34803.4667|132912.1667|
2022-02-19 14:49:30|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|31473.3333|16280|12226.6667|21503.3333||||5170|8266.6667|7796.6667||19893.3333|11526.7|8832.2667|4850.2667|5188.5|8054.5667|6793.6667||8813.2|3274.4333|6767.5667|8330.5|9686.1|11960.8667|8548.3|10771.6667|14352.2333|6862.6333|11182.3667|19829.7333|11847|16279.4667|12258.8333|6032.6667|13379.9333|11604.8333|29287.9|21677.5333|13754.2333|8730.5333|10687.7667|5638.1|13611.6667|8592.5333|4801.9|3202.7667|11210.7|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|10833.0333|12670.9333|11713.4|6913.5333|4814.7333|
2022-02-19 14:49:35|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|1061702|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|844827.8667|1065505.5333|1142644.9|534465.8667|1197321.7333||||
2022-02-19 14:49:36|russ2000_1753|CUR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|russ2000_1754|BREW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|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|373318.9|806716.8333|312652.9|299415.4|261282.9333||||
2022-02-19 14:49:40|russ2000_1757|ALCO|average_volume_30|1.11609098568|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|8959.1667|29811.2667|31248.9667|28858.6667|34922||||
2022-02-19 14:49:45|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|63198.5667|38878.3333|21224.9333|18220.1|479774.2667||||
2022-02-19 14:49:50|russ2000_1761|HCCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39397.5667|16078.6|7343.3|6256.3667|9933.8667|14805.8|5868.9667|8336.3|17290.0333|45298.2|10561.9|5824.9333|7123.1|46779.4667|32982.5667|16855.3667|15957.4333|75377.8333|32201.2667|33385.5667|33946.5667|40811.5|28542.0667|25355.6|24994.4|30374.1|25055.3667|106756.6667|38818.1|57663.7|42312.8333|50861.7|38927.8|58051.1333|77072.2|42937.8|43277.1|51361|139851.6|85996.6333|76838.8667|75103.0667|89193.5|102235.6333|80691.6667|50630.3|37050.1667|47987.4|38707.0333|52383.9333|43250.4333|70649.3333|58491.8|64828.3333|32224.1|65983.2||||
2022-02-19 14:49:53|russ2000_1762|CTRL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:53|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|396178.7667|373686.3|230172.3333|439114.5333|263190.4667|271353.4|245851.8333|390348.3333|354446|284235.1333|387504.7667|1849061.2667|950729.3333|822206.0333|1057746.7667||||
2022-02-19 14:49:55|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|446771.2333|512257.5667|424692.4|362269|528163.9||||
2022-02-19 14:49:58|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|8910.3333|4821.1333|6153.5333|13187.5333|44836.7333|11996.5333|7872.1|
2022-02-19 14:50:02|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|185790.9|218150.6667|151399.8667|84964.8667|102552.6|||||
2022-02-19 14:50:08|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|226230.4333|239105|279943.6333|155133.6667|226241.7667||||
2022-02-19 14:50:10|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|2208879.8|2007255.3333|1274441.8333|1112469.2667|1376516.5||||
2022-02-19 14:50:12|russ2000_1769|BBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:13|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|934679.2|926464.2667|516433.4|965862.6333|671414.5||||
2022-02-19 14:50:15|russ2000_1773|RUBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:15|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|89753.5333|80512.5333|65499.7333|69330.8333|105135.3333|||||
2022-02-19 14:50:19|russ2000_1776|AHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:19|russ2000_1777|LEAP|average_volume_30|0.112903225806|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68821.1667|202193.4333|142356.9|57086.1|77151.2|159119.8|
2022-02-19 14:50:20|russ2000_1778|SFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34129.3667|31156.2|31779.2|38484.9|73386.5333|50429.9|50042.5667|61745.9333|92701.4333|78820.2333|106520.2333|140041.3667|
2022-02-19 14:50:21|russ2000_1779|DAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1576567.5|
2022-02-19 14:50:22|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|119791.6|101524.3667|53113.3667|55969.7333|47014.5667|
2022-02-19 14:50:27|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|40264.3667|81247.2333|67913.3667|86051.4333|71148.2667||||
2022-02-19 14:50:32|russ2000_1783|BSTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:33|russ2000_1784|SB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139183.2333|129347.4333|145259.5333|100082.9333|262014.8|109153|76359.4333|391419.0667|168164|113060.0667|130119.7333|150727.8|244666.9333|104646.2333|101189.3333|409629.2|140747.0333|195170.5667|556593.1333|416480.6667|220214.3|420139.7|595229.8667|674398.3667|418982.9|493476.5333|569510.8333|384685.2|307055.1|256442.8|404027.9|288908.2333|279279.2333|120769.1333|635470.2333|539422.6667|618592.0667|638251.8|402033.6|606423.7667|505998.5667|340748.4333|315150.4667|338398.1|222331.4667|313267.8667|226874.7667|385098.7667|312454.4667|142017.1333|244357.7|1024439.8|2402522.9|1842709.0667|1284377.7667||||
2022-02-19 14:50:35|russ2000_1785|NWHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|russ2000_1787|CNBKA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|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|1221306.7667|1128003.1|1194857.9|1031260.3667|1003681.9|657198.0333|790595.9667|
2022-02-19 14:50:39|russ2000_1791|JAKK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||59246.6667|38396.6667|16880|25366.6667|41443.3333|53580|23496.6667|52696.6667|80696.6667|65299|61622.3333|148879|199609|155219|474953.3333|338810|311943.3333|664896.6667|268576.6667|362453.3333|333626.6667|414116.6667|434700|206936.6667|395830|177530|193937.4333|203104.1333|419575.4667|293920.0667|180234.5333|226666.1667|377641.2|366475.4333|348088.1|435427.6|337267.9|290938.4|374761.5667|325563.1667|383059.9333|275669.1667|197599.5|431524.8333|374967.2333|376812.0333|338349.5333|903917.3|376642.1|382492.7|294918.0667|373981.1|279114.5667|211992.7|294807.9333|291501.9667|237175.7667|165185|130968.3333|160200.8667|136337.8667|491762|237547.1|175084.9667|350008.7333|221492.5|127965.4667|152848.0333|140719.7333|444778.5667|296470.6|476411.1|717954.2333|301401.9667|402671.9667|594678.0667|592593.4667|614244.9|216722.7667|352194.9667|231347.3|153022.9333|291277.2|282368.3|391669.1667|248196|165883.3667|141840.5667|82004.4667|42905.8667|42046.5333|141397.4667|78914.8667|41588.5667|144560.7|27270.1333|446694|230943.3|255118.3|195945.7667|236375.3333|129214.8667|137110.1||||
2022-02-19 14:50:43|russ2000_1792|JONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:43|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|80352.7333|79191.8|18644.7|61525.8333|28971.0667||||
2022-02-19 14:50:46|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|8104.5667|9712.8667|5345.3333|8577.7|4354.8333|
2022-02-19 14:50:50|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|57312.4333|161771.9667|90203.1667|57276.9|114959.7333||||
2022-02-19 14:50:54|russ2000_1796|EPM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1733.3333|933.3333|3333.3333|16933.3333|1866.6667|1200|4266.6667|11066.6667|6800|8933.3333|14800|33333.3333|29466.6667|9466.6667|90000|41866.6667|47066.6667|2266.6667|146933.3333|23066.6667|14800|4933.3333|2533.3333|1333.3333|6006.6667|85601.3333|11584|11274.6667|101940|13206.6667|20805.3333|9032|963.7|9872.1667|6661.6333|7679.9667|5868.6|17649.1667|79123.0333|26250.1333|100829.6333|32285.3333|37106.6667|34703.3333|38549.2|21844.3333|51846.6667|45613.4|50872.1667|65822.1333|41331.2667|32833.9|21050.9|74235.7|38260.5333|30911|41986.0667|102200.2|117449.9667|72134.9333|84698.3667|73063.9333|129474.5|105015.4|75862.6|69833.1|70479.7|58038.1|57357.7333|71580.1|81858.4667|169494.2667|81735.3333|88608.1667|92238.2|113997.8|124609.8667|113028.2667|78453.3333|87392.8|74643|48551.9|97906.9|174835.3667|141580.4667|117684.7667|118353.3667|67144.5333|81493.8333|253568.1333|184370.2667|218415.6333|206525.5333|135117.2|166299.6333|118773.3333|179414.4667|238200.7667|117470.3|136103.1667|199528.9333|400777.2|190596.8|162615.0667||
2022-02-19 14:50:57|russ2000_1797|OLBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:57|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|957416.7667|1198001.2667|1057320.9333|809273.9333|737923.2||||
2022-02-19 14:51:01|russ2000_1800|TAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:02|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|9881|13723.6667|24061.7667|14347.8|6886.4333|
2022-02-19 14:51:08|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|34798.1333|44025.1333|9570.3667|40345.3667|23283.8||||
2022-02-19 14:51:11|russ2000_1803|FLXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:11|russ2000_1804|IVAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||39583.3333|45113.3333|67183.3333|27320|17910|14956.6667|19043.3333|24530|60836.6667|50526.6667|63556.6667|19063.3333|17286.6667|18676.6667|12068.3333|27050|26810|18576.6667|14773.3333|14003.3333|11513.3333|7043.3333|3196.6667|7916.6667|12536.6667|13080|10050|3780|5324.7333|4871.2667|24282.4|93805.6667|47537.6333|187361.7|93418.2|82679.7667|35484.1333|85236.7333|138951.5667|259251.1|156155.2333|475252.7333|380670.1333|303348.6|409113.3|533794.0667|472219.6667|311807.9333|371421.7|233691.2|280009.1667|240691.5|172185.4|93393.7|83740.1333|103020.1|87034|103793.6|156825.4|127191.5|91080.8|93510.4|93039.0667|68464.0333|95149.5333|83365.6667|64745.4667|53196.1667|59999.9333|66399.3333|202918.3|39378.8333|76813.4333|57781.1|175874.8333|82866.5333|43219.6|40606.5|234099|39490.7333|31302.0333|26913.2|35175.5667|16171.8667|110585.8|205374.1667|272601.9667|76827.4333|145743.9|141434.0333|275705.3667|149040.6667|63195.0333|62717.2667|28865.2667|30254.6|49650.7333|92503.0333|173838.2333|65583.6|83603.4667|229988.2667|284787.1|42733.8667|136185.3667|||||
2022-02-19 14:51:16|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|23823.8667|35858.9667|22812.9667|25157.9667|32791.7333||||
2022-02-19 14:51:21|russ2000_1808|ERII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391799.4333|363364.3667|222196.8667|210176.3|357020.3667|432596.0667|417325.2667|266091.7667|637021.0667|377654.1333|202222.3|307727.1667|358723.6667|206618.5|211827.2|373667.6|236976.3333|182120.4|122623.9333|353197.6667|154393.6|406915.0667|511541.5667|850192.8|312128.4333|232862.7333|245043.1333|248653.8|198702.2333|112683.9333|464243.9333|626417.1667|852959.6667|513796.9333|485963.0667|553210.6|327370.5333|424969.4667|469857.3|515486.4667|350763.8|285134.9|253870.3667|265010.1333|185850.3333|270136.2|207561.9333|269458.0333|235894.9|188584.4667|241618.9333|560986.1|444677.7333|334638.5|357042.7667||||
2022-02-19 14:51:24|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|394607.5667|517990.3333|326883.4667|398373|4430268.9|1333098.3333|422876.0667|793062.4||||
2022-02-19 14:51:27|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|30571.1|12971.2667|11314.3|15262.3333|22997.4333|15612.5|13063.9|28747.7667|37880.5333|34108.9333|40200.4|41490.0667|44551.7667|39532.9667|29895.2|44945.7|37752.5333|26261.8667|47955.7333|32205.6|38007.3|19254.0667|21680.8333|33616.7667|31235.8|35236|31519.9|17074|23435.9667|30326.5333|25199.3|25756.3333|17215.9333|22116.4667|25381.8667|21582.5|32945.9|23096.1333|21905.4333|26641.6667|18575.7|21274.3333|30322.6333|18145.7333|16409.9333|34063.2333|22751.6|14335.9667|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|61944.1|96933.8667|45787.4|40250.5|41801.6||||
2022-02-19 14:51:31|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|151407.1|200874.8333|515108.5|511506.4|379463.0333||||
2022-02-19 14:51:34|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|46888.2|62019.3333|151776.3667|18393.1333|41321.9333||
2022-02-19 14:51:38|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|4085151.6333|3867032.7|2881937.0333|4058116.1333|5419354.2|3571539.1333|2975586.9333|4048763.0667||||
2022-02-19 14:51:40|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|361810.1333|222423.2|314247.9333|369520|344393.1667|260204.2|230910.9667|
2022-02-19 14:51:44|russ2000_1821|SYX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:44|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|1067874.9667|486976.0333|275343|174944.8333|500970.3667||||
2022-02-19 14:51:48|russ2000_1825|AIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29221.5667|23563.8333|15645.1|23944.9|16020.3667|11605.4333|8646.5667|28648.4|18030.2|50494.7333|53341.1667|61997.0667|70022.9667|20591.9667|27757.8333|
2022-02-19 14:51:49|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|686108.8667|711650.2333|503634.3333|400534.3|517699.8||||
2022-02-19 14:51:51|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|21984.8333|121631.9333|82023.3|26832.6|39400.1667||||
2022-02-19 14:51:53|russ2000_1830|DERM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62091.2333||||
2022-02-19 14:51:54|russ2000_1831|CUI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|russ2000_1832|MOBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|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|2850642.1333|6872971.9|5507357.4667|3848742.6|2304534.3333||||
2022-02-19 14:51:56|russ2000_1834|MSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1835|ISRL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1836|BPTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6175.7667|1380.9667|7442.3|12370.1667|15014.3333|31894.5|16858.1333|22495.8667|12774.8|11687.4|12064.4333|15161.6333|24248.3667|17942.8|16309.4333|15040.7667|15957.2|19271.6|20843.2667|17252.5|12618.2667|47522.1333|54108.1333|77011.4333|761003.8|165495.7|94554.4333|105586.5|536447|88107.7667|77545.2667|97743.5667|488540.8|133351.5667|144669.4333|126056.6667|827995.9333|411722.8|761322.6333|179302.7333|34879.3667|23238.8333|248323.2|7261492|188365.0333|64071.1333|191764.2|89804.5|111619.2333|317388.2667|285335.7333|899727.9333|177067.7667|2438002.9|129634.2333||||
2022-02-19 14:52:00|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|11147.2|14301.9|10224.8667|8563.6667|8320.1667|
2022-02-19 14:52:04|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|2298588.2667|3184456.2667|1216431.7333|801423|1063108.6333|1279762.6667|1179386.3|1757441.1667|1371816.3667|3167025.5667|2109852.2|862270.1333|1260245.3||||
2022-02-19 14:52:06|russ2000_1841|SHLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:07|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|57880.0333|98389.3333|36427|20899.2|32397.7||||
2022-02-19 14:52:12|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|413612.6|185260.8|266689.8667|187942.4333|151110|
2022-02-19 14:52:16|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|106556.1|888255.0667|99131.5667|60733.1333|95198.4667||||
2022-02-19 14:52:21|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|272932.2333|273976.5|163045.1|104759.9333|249911.3333|||||
2022-02-19 14:52:26|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|663.7|9159.9667|9017.5667|14503.5667|6252|4036.0333|6291.7|2679.6333|2874.1333|3432.2|4182.2667|
2022-02-19 14:52:30|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|8128.3|7623.8667|14512.8|24961.2|35079.5667|
2022-02-19 14:52:34|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|103757.9333|53723.2|63241.2|28775.8|34124.8333|28734.2667|23022.3333|25281.5667|35430.4667|50277.3333|49248.9667|36513.3667|30129.9667|70773.4667|46467.8667|60651.7667|184395.0333||||
2022-02-19 14:52:37|russ2000_1856|CYTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:37|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|337659.0667|463159.8333|258465.3|436692.8|404608.2||||
2022-02-19 14:52:39|russ2000_1858|MNI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:39|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|38033.3333|155714.7333|188734.9667|72095.8|103392.4||||
2022-02-19 14:52:43|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|477393.6|704224.6|406294.1333|390399.7|377309.5667||||
2022-02-19 14:52:45|russ2000_1862|FLKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:45|russ2000_1863|FRSH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2241284.9|1384483.4333||||
2022-02-19 14:52:46|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|450251.9667|656743.0333|1509249.0333|1858795.4|658145.2667|662897.5333||||
2022-02-19 14:52:48|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|45474.0667|89602.1667|74530.1333|45463.8667|56469.6|
2022-02-19 14:52:51|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|154371.7333|169439.2|153826.8333|136324.5333|224945.8667|||||
2022-02-19 14:52:53|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|5318.1|8366.7|4172.4333|8302.3667|4179.2667|
2022-02-19 14:52:57|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|71423.8667|74793.9667|80350.9|72939.7333|85054.3667||||
2022-02-19 14:53:00|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|1449636.2333|941326.5333|842471.2|935186.2|2398259.5|583753.1667|578143.1333|436411.4333|1645801.9||||
2022-02-19 14:53:02|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|976715.4|1136336.8|483365.4333|604158.1667|540579.7||||
2022-02-19 14:53:04|russ2000_1872|PFMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239197.9667|137710.5667|236766.7|262145.7333|117809.4333|316960.5|368410|239076.0333|322087.8|276159.4|263899.6|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|585541.6|5059252.9333|609866.1667|484771.2|407188.3333||||
2022-02-19 14:53:07|russ2000_1873|TRXC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:07|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|51075.3667|110171.5667|155087.1|74856.4333|52352.9333||||
2022-02-19 14:53:11|russ2000_1876|PRGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:11|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|315739.3333|344800.1333|334257.5|905834.8333|266904.1667|140308.3667|
2022-02-19 14:53:16|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|187974.7333|4889101.7667|83703.8333|5087808.7667|185914.4333||
2022-02-19 14:53:19|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|6186765.7333|15949611.3333|28320571.8667|11409224.7667|12427984.1|4732656.0333||||
2022-02-19 14:53:23|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|75443.0667|28895.8333|33944.6667|17296.9667|12729.0667|
2022-02-19 14:53:28|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|32797.1333|38058.1667|32665.9333|106350.2|46623.2667|
2022-02-19 14:53:31|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|14653.6667|5359|17751.0333|12551.8667|4122.6333|
2022-02-19 14:53:35|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|28623.9333|38618.3|128123.2|24916.0667|25134.1667||||
2022-02-19 14:53:38|russ2000_1892|NYNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:38|russ2000_1893|ONE|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383567.4333|255264.5|86444.8333|115684.1333|253543.3667|150761.8667|125184.4|183701.0667|180143.1333|615826.7|150629.3667|341664.0667|271246.0333|11282176.3|372609.6333|427263.5333|
2022-02-19 14:53:40|russ2000_1896|SHOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:40|russ2000_1898|GFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:41|russ2000_1903|STRL|average_volume_30|0.137690865256|||||||||||||||||||||||||||||||||||||||||||||||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|217269.2667|324118.6|297128.0667|276471.6333|149673.8333|||||
2022-02-19 14:53:45|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|325586.4333|470501.8667|658529.1667|294472.5|370284.9667||||
2022-02-19 14:53:47|russ2000_1906|AINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46354|3682.6|4615.4|3677.6667|2642.4|5511.3333|10360.2333|2527.8333|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|26365.8333|30542.1333|39790.4|9691.9667|19120.5667||||
2022-02-19 14:53:49|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|289171.6333|314596.6|236046.8|106596.7|146506|
2022-02-19 14:53:51|russ2000_1912|AMBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:51|russ2000_1913|OFLX|average_volume_30|0.0236604036186||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|14367.2|15895.6667|11930.8667|8600.8667|7340.3667|14291.2333|
2022-02-19 14:53:54|russ2000_1914|KIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:55|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|125087.5333|68069.4|78481.9|38383.1|113842.5667|
2022-02-19 14:53:59|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|435349.2333|446067.0667|314526.1|276744.7|476686.9333||||
2022-02-19 14:54:01|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|1860590.2667|2421363.2|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|4229798.5|5132559.6|3171341.8333|3256453.6333|6873390.7667||||
2022-02-19 14:54:04|russ2000_1925|DRNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:04|russ2000_1927|PTIE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|russ2000_1928|MDLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|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|414003.3|457517.3667|582453.8333|2617268.2667|583592.7333||||
2022-02-19 14:54:07|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|441560.1333|342234.3333|209056.8333|325468.6667|141110.4||||
2022-02-19 14:54:09|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|357895.7667|426666.8|261856.1|203369.9|900670.2667||||
2022-02-19 14:54:11|russ2000_1932|FSAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:11|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|1494505.3667|687079.4667|565288.3667|974836|654728.0333|2177511.5667|1373364.7667||||
2022-02-19 14:54:13|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|5195629.1333|5829299.2333|3734156.7333|2122300.7667|3474828.2||||
2022-02-19 14:54:15|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|155324.8333|154795.3|116528|200407.7333|173320.1333|
2022-02-19 14:54:18|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|59997.9333|316694.1|110507.6667|269631.6667|79482.5333|81173.0667|
2022-02-19 14:54:23|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|351437.5|1198500|861773.8|206421.4|450429.3|335929.0333|285495.2|343163.9|257986.1|200642.6667|370484.4333|206484.7667|232735.9|619282.8|367457.9|165707.5667||||
2022-02-19 14:54:26|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|148971.8667|278729.6|207964.9333|139789.9|177724|||||
2022-02-19 14:54:28|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|1253836.5333|364286.6|1440393.2667|292816.4333|196183.6333|354072.5333||||
2022-02-19 14:54:32|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|69161.5333|108985.6333|72874.1|83366.8|78196.4||||
2022-02-19 14:54:34|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|731566.2|1114090.0667|1571215.7333|3391976.2667|32581683.1333||||
2022-02-19 14:54:36|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|3939702.5|45839509.5333|4642757.5333|1041035.1333|1387238.0333|
2022-02-19 14:54:38|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|35402.6|410930.1|29387.1667|11384.8333|12343.1667|4698681.0667|
2022-02-19 14:54:40|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|737606.6333|1221817.4333|895931.2667|604174.3667|677899.5||||
2022-02-19 14:54:41|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|899901|887964.2333|849441.6|661387.2667|562721.2|1004666.5||||
2022-02-19 14:54:43|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|32759.8|7675.7|3612.8|3267.2333|16352.1667|
2022-02-19 14:54:45|russ2000_1953|OHRP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:45|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|23828.6|65123.7|31273.1|33852.1667|34003.3333|
2022-02-19 14:54:50|russ2000_1959|EOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:51|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|558911.2|230860.3|191052.3|112747.4333|163999.1667|172984.3667|163781.8667|179937.8333|277741.0333|118546.6|237365.1667|560270.1667|554688.4667|651963.5|403868.8||||
2022-02-19 14:54:53|russ2000_1961|ADMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|russ2000_1963|MPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|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|96112|137399.4333|173874.4667|66652.1667|113890.3|
2022-02-19 14:54:57|russ2000_1966|AKAO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:57|russ2000_1968|HIVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516893.2|419062.8|375251.1|392560.2|423751.0333|424121.8333|464023.7|325445.3333|444960|1230827.3667|691572.7667|1023738.7333|5842682.4|5338792.1|1708953.7667|4514721.8|9853739.1|
2022-02-19 14:54:59|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|2519521.9|1921454.3667|1780554.4|1534779.4333|1933385|1094449.7|995096.6667|2832591.9667|1390680.5333|1575681.0667|909048.8333|4130500.5|3493299.1333|3136209.4667|1788272.8333|5322294.3667||||
2022-02-19 14:55:03|russ2000_1971|CRCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|russ2000_1974|SPKE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|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|236246.1|308235.9|222587.2|239537.9333|292714.1||||
2022-02-19 14:55:06|russ2000_1978|RVLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:06|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|885698.9|49337.9333|8888.3|11411.5667|10499.9|
2022-02-19 14:55:12|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|595701.1333|2110169.7|26455574.3|1427357.2|2174726.8333||||
2022-02-19 14:55:15|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|4095.6|5763.8333|7121.4667|13666.2333|9165.7333|15609.9333|38908.9|27423.7667|75052.8667|51502.0333|17688.9333|294.3333|
2022-02-19 14:55:17|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|8284.6667|10206.4|13121.5333|3151.4333|20460.2667|
2022-02-19 14:55:21|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|58480.0667|106576.0333|176708.1|62938.1|113114.1||||
2022-02-19 14:55:24|russ2000_1992|PFIE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.6667||459.1667|475.8333|666.6667|17.7333|833.3333|174.8333|75|1541.6667|4378.3333|20913.2|1843.3333|1301.6667|6290|11170.3667|754.5333|442.5667|5396|16958.4667|6172.0333|6553.8|8032.2667|9474.5|5708.4667|21526.2333|16131.8667|28185.1333|374671.6333|373620.5333|311116.7333|195768.2|226972.6|75688.4|101814.8|115471.2|65675.3|49587.1|79597.0333|139354.1667|71272.7333|107363.8333|56084.1|151533.6|827744.2667|265129.5|204891.5|186401|102209.7|107148.0667|83922.1333|125224.1|99862.7|73480.7667|51539.4333|773338.7667|120722.9667|72527|113380.0333||||
2022-02-19 14:55:27|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|8309.5333|34555.2667|10082.5333|12065.2667|200.6|
2022-02-19 14:55:32|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|552527.5333|529530.9333|367454.9|393736.6333|423210.8333||||
2022-02-19 14:55:35|russ2000_1998|TSRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:35|russ2000_2_0000|AAXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:36|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|2327454.9333|3804837.3333|1594189.6667|486179.7333|4111908.4333||||
2022-02-19 14:55:38|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|1307747.3|1438753.3667|1853947.9|1416708.7|1659879.5667||||
2022-02-19 14:55:41|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|69629.0667|90512.4333|57265.0667|58532.9|86096.2667|||||
2022-02-19 14:55:43|russ2000_2_0004|ABUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30266.9667|13599.1667|30306|8916.6667|10506.8333|15446.5|55543.3333|21961.5|11255.6|12272.7333|8384.8333|9132.5667|8119.7667|13932.8|9722.4667|14808.5333|51278.9333|53629.0333|34629.4333|57462.5|99515|696367.1667|299928.1|5005179.7333|537106.6|808661.9|773927.3667|520430.1|286542.1|192621.8|174861.4667|80300.1667|382030.2333|226243.3|212882.2|149655.5667|259774.3333|170816.8333|337299.7667|328845.6|201834.5333|157379.1333|550784.1667|165129.7|654241|776977.9333|1614024.4|3775790.0667|4863970|2771511.7|1933803.1667|2766862.8667|18126180.8||||
2022-02-19 14:55:46|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|8628.4|20106.2667|17469.4|8197.5|7554.1667|
2022-02-19 14:55:49|russ2000_2_0006|ACBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90655.4667|45024.8333|132725.1333|50742.4333|79526.9|80727.8667|112495.1|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|94438.8667|103992.7333|70894.7333|113827.6333|116667.2||||
2022-02-19 14:55:50|russ2000_2_0007|ACIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:51|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|248296.2|349935.8667|292817.8333|366543.7667|314346.7||||
2022-02-19 14:55:52|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|15874|9425.0667|12759.1|13877.3|6393.1667|8845.8333|11604|6620.1667|6778.8667|8064.8333|12915.8|12339.5|7063.3667|8809.7|9157.3667|31256.7667|20777.6667|17010.7333|16228.4333|18946.9|30831.6|13315.4667|14265.2667|
2022-02-19 14:55:56|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|428303.9|531106.9333|784154.2333|303409.7333|885990.2333|672170.1667|792209.9333|480835.1667|395652.9333||||
2022-02-19 14:55:58|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|99821.3333|164349.4|445526.9|137954.8|149951.5|
2022-02-19 14:56:02|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|6655937.2|3497649.5|3222593.3667|2513829.7667|4672582.3667|2086670.7667||||
2022-02-19 14:56:04|russ2000_2_0013|ADRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:04|russ2000_2_0014|ADSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:05|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|1137302.4|1592488.9667|1270229.5333|1324578.3333|1068956.2333|829075.0333|2343170.9667|1584395.8667|1283189.9667||||
2022-02-19 14:56:07|russ2000_2_0016|AFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457611.1667|298667.9667|117224.8|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|211279.3|714255.1|138266.4333|105609.2333|147591.4333|
2022-02-19 14:56:08|russ2000_2_0017|AGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125915.5333|61969.3333|97698.6667|77743.3667|95563.9667|98820.0333|703761.6333|183423.7|242365.2667|346229.6|97665.7|66498.7|114092|
2022-02-19 14:56:09|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|73538.2333|134505.5667|253079.6|66422.3|87886.4333||||
2022-02-19 14:56:11|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|207373.6333|220068|265124.3333|151567.6|471666.6667||||
2022-02-19 14:56:13|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|542165.3|401863.3667|370568.3333|230471.5333|205543.2333||||
2022-02-19 14:56:14|russ2000_2_0021|AIMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:15|russ2000_2_0022|AJRD|average_volume_30|1.60787069571|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|670917.8|729232.7333|631395.8333|651052.1|463449.4333|||||
2022-02-19 14:56:21|russ2000_2_0023|AKCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:22|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|244693.8667|175211.8333|176600.6667|175466.2667|194587.0667||||
2022-02-19 14:56:25|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|89141.3667|97526.6|148462.4|965814|248612.2667|1136188.2333|315379.8|196236.7667|429406.7|314699.1333|1395964.9|625832.3|421769.4667|833266.1|747446.1333|570874.1333|1515098.7333||||
2022-02-19 14:56:26|russ2000_2_0026|ALEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360898.3|115933.1|530370.8667|463738.8|607561.5333|688362.5333|832927.4667|648059.8|753541.7667|600261.2667|770723.7|682194.5667||||
2022-02-19 14:56:28|russ2000_2_0027|ALLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384597.2333|169627.4667|195546.9333|430960.5333|357762.7333|420040.5|577541|484179.7667|343480.8667|160083.5667|282847.7667|268856|289446.0333|213186.8667|6786208.2667||||
2022-02-19 14:56:29|russ2000_2_0028|ALLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635047.9333|611351.2|498582.3667|525474.8667|407434.1333|759471.1333|824548.3333|1311107.0333|594156.5333|938927.9667|933694.7667|1849216.2|737536.4333|1305637.6||||
2022-02-19 14:56:30|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|1175226|1047719.9|526630.1667|1018387.5667|1149733.5||||
2022-02-19 14:56:31|russ2000_2_0030|ALRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288968.3667|249844.9|173166.1333|344024.4333|226963.0667|347228.4|307106.3667|344356.2667|394035.1|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|442024|346222.1667|285085.2|202928.1333|244219.4333||||
2022-02-19 14:56:33|russ2000_2_0031|AMAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216305.5333|109907|43281.8333|41147.1333|60987.2333|66028.4667|156223.1|70338.9667|61076.6333|65926.3667|93563.5|89326.3|82474.7333|69324.4667|||||
2022-02-19 14:56:35|russ2000_2_0032|AMEH|average_volume_30|0.364517488411|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|345790.5333|77993.5|60496.1333|85035.5333|97798.7667|72747.8|59230.4333|691255.5|743752.5667|||||
2022-02-19 14:56:38|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|345526.8333|364597.3|324581.5667|314381.4333|439702.5||||
2022-02-19 14:56:42|russ2000_2_0034|AMOT|average_volume_30|0|2243.3333|3150|2180|1286.6667|1406.6667|1350|1843.3333|1506.6667|7543.3333|8403.3333|7580|4940|5250|2650|2996.6667|3370|3433.3333|3930|8520|4853.3333|3910|3726.6667|2020|9280|6486.6667|5053.3333|1313.3333|1416.6667|2920|8106.6667|3013.3333|2150|766.6667|2446.6667|2863.3333|1480|8270|8086.6667|3600|2236.6667|3243.3333|2753.3333|9056.6667|4440|7826.6667|16423.3333|12740|3440|6533.3333|4316.6667|3873.3333|9813.3333|4853.3333|27516.6667|18240|5890|4003.3333|3540|8570|4586.6667|4883.3333|4130|2943.3333|7413.3333|4040|3326.6667|1440|6350|229583.3333|51183.3333|67533.3333|44196.6667|17886.6667|8906.6667|8980|9813.3333|4560|7930|4953.3333|5000|1016.6667|2273.3333|9262.0333|19268.6667|40956.5667|10086.0333|13697.6|14653.5333|12959.6333|12888.1|5695.4|6511.5667|3651.2|16028.2667|7080.3667|17488.9|17850.9|9043.0667|10254.8333|8154.7667|4509.4333|3204.6333|3493.1|16569.8667|15693.7667|7426.5667|6460.7333|6331.1|7374.5667|11838.1333|4636.7333|17378.2333|43939.9333|19438.5667|5794.9667|9581.4667|22745.7667|10552.6|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|52970.3333|44337.0667|68248.1667|66539.2333|49948.6333|31832.7|36506.3333|55593.6|44024.0333|23597.6333|35246.5667|48824.0333|39862.2|36112.1333|36664||||
2022-02-19 14:56:47|russ2000_2_0035|AMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144283.5|96908.9333|38265.1|12241.6667|26464.8333|16914.1|5674.2333|27698.0667|49621.9333|155286.6333|79155.0333|176399.5667|255186.0667|542960.7667|243311.9667|428048.4667|194946.5333|160000.5667|340754.4333|236218.9667|331939.6333|301150.2333|
2022-02-19 14:56:48|russ2000_2_0036|AMRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1228197.2333|1125109.8|808368.1|970381.0333|1257040.9|1994038.6333|4525559.8333|2252075.7667|1728206.1333|990611.8|978267.1|2936856.3667|649002.4|1330778.9|839244.2667||||
2022-02-19 14:56:50|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|249962.4|728502.0667|270020.6667|154411.6667|173983.9||||
2022-02-19 14:56:51|russ2000_2_0038|AOBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:52|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|1088983.5|919502.8333|584272.9667|816616.1667|647938.3|720311.4667|2408552.8|1236519||||
2022-02-19 14:56:53|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|155066.3667|211519.4667|119377.7667|126887.9333|101997.2||||
2022-02-19 14:56:55|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|571301.8|531901.2333|432889.1333|382458.6333|557022.4667||||
2022-02-19 14:56:58|russ2000_2_0042|APTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59885.9667|166313.5|121052.8333|283892.5333|246924.4667|126020.4|127007.4|184410.0333|348510.5333|197943.8667|726706.9667|387286.6|2026604.8667|174481.2|215281.2667||||
2022-02-19 14:56:59|russ2000_2_0043|AQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:59|russ2000_2_0044|AQST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163262.2667|165767.2333|122256.3333|123893.1667|112215.0667|1540692.7667|528724.4333|1202660.7667|1353247.6333|649253|905306.7333|671466|456176.9667|932292.2||||
2022-02-19 14:57:01|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|1298114.1|1600165|891128.5333|805223.2667|763784.7||||
2022-02-19 14:57:02|russ2000_2_0046|ARA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:03|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|457732.2667|398542.1667|399123.6667|376696.9333|470744.6667|||||
2022-02-19 14:57:06|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|145597.8333|175421.4667|123058.7|108342.1|137532.2||||
2022-02-19 14:57:11|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|4319.9|8159.0667|4321.6667|3377.2333|7576.1333|2482.0667|4151.6|13351.2667|12635.9667|5014.2|8517.5667|7529.6|6848.1667|5652.6667|1984.4667|5259.3333|7196.5667|2396.3667|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|3203.8|3653.1333|13602|22103.2333|2254.3|
2022-02-19 14:57:14|russ2000_2_0050|ARLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||846395.1333|423433.8333|2275548.7|615603.9333|583103.2|904766.0333|1238721.9667|902815.0333|1394032.4667|3064552.5667|1739733.1667|773976.5|674063.2|1207785.8333||||
2022-02-19 14:57:16|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|1143812.6667|1200667.2667|866365.8667|826450.8|1016565.9|
2022-02-19 14:57:20|russ2000_2_0052|ARQL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:20|russ2000_2_0053|ARVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60381.9333|98057.9333|111216.0333|191379.1333|176073.8|471331|403829.1667|834119.5333|424705.2333|1902893.9667|468090.2667|546651.2|364936.7|541545.2||||
2022-02-19 14:57:22|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|164593.4333|453565.8333|231423.1|190516.7|142570.2|320376.2333|186690.0333|199158.6|241636.5333|||||
2022-02-19 14:57:24|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|937125.7667|1209982.6|38431.2667|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|1137650.6667|1500961.9|1395335.1|865265.5333|1082955.6||||
2022-02-19 14:57:26|russ2000_2_0056|ASRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23450|24140|9173.3333|2433.3333|12530|9586.6667|16736.6667|23526.6667|93890|92203.3333|17453.3333|5926.6667|10136.6667|14460|23663.3333|28566.6667|24850|32253.3333|26896.6667|6376.6667|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|1411272|748805.6|1068321.0333|834569.8|868181.0333|1444019.8333|2830694.2|1362536.1|1436510.4333|475782.6|2197303.7667|3912673.2|2041831.8667|548278.1|1043413.5||||
2022-02-19 14:57:32|russ2000_2_0057|ASUR|average_volume_30|0.441337386018|||||||||||||||||||||||||||||||||||||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|79736.5667|106931.4|116458.9|157366.7667|31633.5667|||||
2022-02-19 14:57:38|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|510435.1|515748.5|364892.4333|279158.3667|374002.9333||||
2022-02-19 14:57:43|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|2712169.6333|2969846.2333|2255322.1|1420858.5333|2431277.3667||||
2022-02-19 14:57:46|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|582886.5333|651519.0333|381596.0333|449087.3|501399.5333||||
2022-02-19 14:57:47|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|839084.5333|5080612.1667|1731087.5|1416860.1667|1127195.6667||||
2022-02-19 14:57:49|russ2000_2_0062|AUBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||180|50|63.3333|303.3333|163.3333|30|183.3333|96.6667|370|173.3333|420|946.6667|630|1003.3333|660|586.6667|633.3333|610|1203.3333|1073.3333|686.6667|903.3333|610|1330|1433.3333|1006.6667|1210|416.6667|303.2667|1466.6667|996.6667|1070|2464.5667|760.9667|1937.8|463.5|849.5|427.1|1139.1667|441.0333|324.3|384.0667|803.6667|341.1333|823.7667|1969.0333|727.6667|1080.3|2174.3333|1383.7333|1400|713.5|533.6|480.9667|779.0333|11279.7333|8411|6775.7|2773.5|12542.7|999.6333|3143.8333|377.4667|1088.4|718.5|1579.3333|1158.0333|1618|481.0667|2290.6667|1598.8333|1559.6|1458.8|693.9|1762.4|1411.0667|1578.1667|1818.7667|1309.3667|11573.3667|1819.5|1469.5667|1152.2667|2006.2667|2048.8333|2406.7|1635.9|1506.7|1278.1333|1251.9|1847.7333|16356.7333|6209.9333|3230|7177.8667|16508.3333|3422.2|3331.5333|4360.8667|19224.5333|3492.2333|2930.6|16005.7667|16780.2|2274.4667|3415.0667|
2022-02-19 14:57:53|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|388760.8|4665079.3|513267.2|359059.8|288033.1333||||
2022-02-19 14:57:56|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|375456.9|471881.3|530559.6667|458323.1667|328127.4||||
2022-02-19 14:58:00|russ2000_2_0065|AVLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1076798.9667|386816.9667|342724.1|1509658.7333|1463888.7|1297340.2333|641848.3|1150353|1285505.8333|659102.9|554203.1333|808889.4667|777932.6333|511543.3|874016.4||||
2022-02-19 14:58:02|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|250478.3667|268267.4667|275524.1333|291336.9333|414328.0667|457011.7667||||
2022-02-19 14:58:04|russ2000_2_0067|AVRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60938.2333|162703.5|115128.4333|200148.1667|131424.9|209904.5|248402.1|375040.8333|413798.4667|172608.5333|441449.1667|918981.8667|457773.2333|422369.6667|493766.0333||||
2022-02-19 14:58:06|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|1783451.1667|956054.2667|999742.4|1042351.6|1454786.6333||||
2022-02-19 14:58:08|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|309073.4667|352977.3667|259790.8667|176144.7|236231.9||||
2022-02-19 14:58:11|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|199989.5|274265.9667|185797.9333|117176.8333|450057.5||||
2022-02-19 14:58:15|russ2000_2_0071|AXNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154743.2333|114958.5667|209097.1667|190383.4|734800.2333|808043.7333|643758.5667|583635.2333|470620.6|604797.0667|566650.1667|570324.1667|617514.4667||||
2022-02-19 14:58:17|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|898052.6333|689224.8333|483252.4|636825.7667|214746.3667||||
2022-02-19 14:58:21|russ2000_2_0073|AYX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260400.7667|310706.2667|622414.5667|722725.1667|648516.9333|1074708.1667|844805.2333|1003061.1333|1298627.2667|1283566.9|1651464.5667|1702120.1667|2531133.0333|1559751.3667|2129850.2|1414342.8667|1900194.0667|950957.6333|707284.0333|776868.9333||||
2022-02-19 14:58:22|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|64010.4|54636.9333|50771.6|57572.1|63614.1667||||
2022-02-19 14:58:24|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|191921.4667|186688.2|128443.8667|115313.5667|97487.8333||||
2022-02-19 14:58:26|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|236625.4|241588.9333|208783.6333|117760|38126.8333|67839.5667||||
2022-02-19 14:58:29|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|61357.5333|27862.7|22218.6667|18655.0333|28640.3|29362.1667|15565.0667|32294.4333|27774.1|55996.1333|62865.6333|31958.6667|31477.1|80343.1333|70834.7|35059.8333|26692.9|||||
2022-02-19 14:58:33|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|28854.2333|33537.6|94177.4333|14815.8333|14048.0333|||||
2022-02-19 14:58:36|russ2000_2_0079|BFST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23777.1|98112.3667|37116.4333|17915.5667|23678.5333|12091|14342.5667|10383.9|48241.7333|83027.1333|63818.6|36095.4333|40482.9667|49085.5667|36221.0667|31731.0667|||||
2022-02-19 14:58:37|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|66023.4667|48539.6667|103790.1333|33135.8333|25198.4667||||
2022-02-19 14:58:39|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|8280.0667|6161.5|7903.3|4292.5667|6141.6333|
2022-02-19 14:58:43|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|28828.8333|42755.1|64592.8333|27247.8333|23558.1667|||||
2022-02-19 14:58:48|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|536977.1333|668156.7667|1491112.8|873242.3333|528721.6||||
2022-02-19 14:58:50|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|532793.1|718829.7|831778.1|367877.5333|626859.7333||||
2022-02-19 14:58:51|russ2000_2_0085|BJ|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||922755.1333|2487403.1333|1254985|1225004.3333|2232991.3333|1386169.4667|1631935.8|2523883.7667|2133927.3333|2029363.1667|2268208.2667|1501766.6|1053305.7333|1134739.0667|1164027.2||||
2022-02-19 14:58:52|russ2000_2_0086|BL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207197.4|206745.3|345390.2333|323855.6333|378783.8|828755.6|504425|404732.1333|504726.5333|586169.4667|463991.2333|595572.5333|361405.4333|816860.7333|556241.1|616082.5667|435522.7|977941.8667|368621.1|446618.5333|494375||||
2022-02-19 14:58:54|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|100862.6|348048.2667|132061.1|100532.5|126306.0333||||
2022-02-19 14:58:56|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|298108.3667|317123.4667|501204.1667|246369.7667|234628.0667||||
2022-02-19 14:58:58|russ2000_2_0089|BMCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:58:58|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|257864.8333|552039.2667|516252.9667|870956.1667|421848.8667|553918.6||||
2022-02-19 14:59:00|russ2000_2_0091|BOCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:00|russ2000_2_0092|BOLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:01|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|132703.6333|94613.0333|187172.3|126772.4667|114635.2|153430.4|
2022-02-19 14:59:03|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|565146.2667|466484.3667|736129.9|379149.1667|365014.6667||||
2022-02-19 14:59:05|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|6892.1333|16547.0667|50082.6333|8127.6667|18610.8667||||
2022-02-19 14:59:06|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|327027.9333|347873.6|564189.6|270085.1333|794597.8333||||
2022-02-19 14:59:08|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|40527.9333|64818.0667|62906.9333|38712.4333|40939.6||||
2022-02-19 14:59:13|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|431978.4667|387154.5|350721.0333|364095.4333|464657.0333||||
2022-02-19 14:59:15|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|62535.1333|85330.5333|87051|88456.0667|56579.6|106622.2333|||
2022-02-19 14:59:21|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|554272.2|445293.0667|423240.7|406429.8667|2312130.6333||||
2022-02-19 14:59:23|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|9533.4333|11793.1333|29430.4667|6982.2333|24088.8667||||
2022-02-19 14:59:25|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|356904.8|1518762.1|947416.3667|870091.7667|613028.3667||||
2022-02-19 14:59:27|russ2000_2_0103|BWB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192989.8333|115136.9333|41667.8|186448.8|57932.3|89052.8333|146364.3333|79225.8333|88343.2|63921.4333|58541.3|70016.6667|82878.4333|61350.2667|47051.4333|42497.4|||||
2022-02-19 14:59:29|russ2000_2_0104|BWFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|26.6667|93.3333|90|590|100|3.3333|53.3333|3.3333|10|10|3.3333|6.6667|3.3333|112.5667|191.3|206.1||2445.6667|150|106.6667|117||40|33.3333|621.8333|51.6667|418.7333|13.3333|208.9667|222.5|43.3333|120|75.2|133.6667|74|164|39096.8667|12008.9667|3747.1667|14362.4333|10431.6667|9289.9667|6632.8667|10960.2|34568.4667|8091.4333|15920.8|13547.3|12325.5333|11609.2|14980.6333|11648.2333|12866.2333|5628.9333|22509.0667|18123.3|9319.9333|13968.0333|9202.8|20383.2|34272.8333|10521.6333|13000.7333|38641.8667|68359|18979.9|14458.7667|||||
2022-02-19 14:59:31|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|127920.6667|147328.9667|274502.3667|201325.3|132050.5||||
2022-02-19 14:59:35|russ2000_2_0106|BXG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:35|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|939993.9|1154787.3333|1201306.6667|1372235.0333|1858039||||
2022-02-19 14:59:41|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|71405.4333|104093.7|166244.8333|172669.1333|124670.3||||
2022-02-19 14:59:42|russ2000_2_0109|CADE|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|375438.3333|469618.3667|919865.4|1026690|1378868.8|
2022-02-19 14:59:47|russ2000_2_0110|CAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:48|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|488117.9|559325.9|689600|499218.1333|430906.1333|553220.8333||||
2022-02-19 14:59:53|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|1739577|1449416.3667|1037631.4|1051156.1667|1066076.1||||
2022-02-19 14:59:54|russ2000_2_0113|CARO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:55|russ2000_2_0114|CARS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3204539.7333|1123097.8333|1789404.5|1377395.7333|1342614.2|710877.5|889515.2333|1184519.1|812543|2059140.7|715455.1667|1941787.2|1508811.7667|1083690.6333|827426.7667|705911.5333|341641.4667|391086.3333|1623302.2667||||
2022-02-19 14:59:56|russ2000_2_0115|CASA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380913.8333|838495.0667|1091881.6667|1118804.4667|368160.2667|586081.9667|257169.1333|249851.7333|640237.6|665881.8333|312259.1|316178.6333|364089.9667|1143233.9333|333910.5667|273035.9667|372662.3||||
2022-02-19 14:59:58|russ2000_2_0116|CASI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||42683.3333|54233.3333|34316.6667|15646.6667|50673.3333|33043.3333|110666.6667|81600|413706.6667|279183.3333|149443.3333|326833.3333|117270|136596.6667|191813.3333|511736.6667|296696.6667|106293.3333|296600|151270|142623.3333|120090|236976.6667|151080|216913.3333|101756.6667|217875.6|67480.1667|2321080.5667|777816.1667|365913.5|368479.2333|177707.1|133792.2333|1326189.0667|466357.2|172906.3667|156589.5|293844.4333|402320.3|261050.3667|132793.1|419351.6333|150333.5|324408.1667|181176.4|269532.0333|240903.6|142077.2667|109988|283069.8|205657.9667|371072.7667|147623.7333|356840.0333|146538.1667|198136.7333|95427.8667|142699.4333|20706.8333|119102|32191.2667|34847|45599.9|10082.4|21717.2|70985.4|111361.9667|51591.8|12341|32906.7667|24211.2333|16310.8333|16682.6|29064.4667|32959.0333|63677.1667|32141.1667|33528.3|36100.0667|22953.3333|47946.1|59281.0333|43114.8333|19460.7|101943.6667|593353.5667|200381.5667|861609|285410.4667|493654.1|208754.2333|163712.2667|240632.6333|110412.6333|296885.1|254274.3|355351.3333|476467.5667|1572492.4333|1084848.1667|3908643.9667|1283084.6333||||
2022-02-19 15:00:04|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|13670.2|16321.9667|14108.5667|13181.1|9628.9|||||
2022-02-19 15:00:09|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|980444.1|1143670.5667|863045.8333|352268.6667|642400.6||||
2022-02-19 15:00:12|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|8000.5|14820.7667|18276.0667|10097.0333|4464.9667||||
2022-02-19 15:00:16|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|259508.1333|432068.4667|197525.9333|370898.9667|1336342.9||||
2022-02-19 15:00:21|russ2000_2_0121|CBLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0122|CBMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0123|CBNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13059|59849.0333|8962.2667|12613.7|20823.4667|12417.5667|33395.3333|15649.3|17946.9333|22669.9667|45642.1333|89143.2667|22903.5667|29342.7667|||||
2022-02-19 15:00:24|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|53415.9667|82462.0333|40164.0667|41795.5333|106378.3||||
2022-02-19 15:00:27|russ2000_2_0125|CCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71964.2333|53330|19220.7333|16681.0667|19688.9333|37542.1667|15792.8667|24001.6|22830.9333|12931.3667|19675.9333|32753.3333|33127.3667|33147.2667|43924.1333|||||
2022-02-19 15:00:29|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|428633.9|589758.0667|321454.5667|331241.5|405657.7667||||
2022-02-19 15:00:30|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|265488.4333|513238.3333|529825.2667|680479.7|1221114.5667|681436.4||||
2022-02-19 15:00:34|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|679805.0333|936171.5|726011.8|514612.5333|726216.0333||||
2022-02-19 15:00:38|russ2000_2_0129|CDXC|average_volume_30|0.0814004376368|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14247.4667|2232.5|12517.1|13864.3|86038.6667|39529.8333|54584.4|95461.5|61980.7|103176.2|38553.3667|271335.6|200507.6667|369475.1667|573376.1333|179575.5|109194.3333|148669.6667|206010.0667|146183.5|163522.6333|91235.5|102405.1333|110839.2333|157139.1|94083.6|91876.5667|126298.3667|74509.3333|765724.2|111571.4|148130.4|161715.5667|357095.5|289931.1333|404801|322335.1|444199.9|186140.4|225904.4|195805.7333|284382.3667|235986.0667|430599.2667|552753.2667|318468.2|417500.7333|7295572.2|1061529.9333|690178.1667|360027.4667|||||
2022-02-19 15:00:41|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|670868.5333|722773.9667|424321.4|301725.3|764584.6333||||
2022-02-19 15:00:43|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|160972.0667|186493.2|317532.6|679998.6667|418628.9|
2022-02-19 15:00:48|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|484660.1333|398898.4333|432666.6|427179.0667|442160.5|||||
2022-02-19 15:00:50|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|9582.2|40905.0333|174559.0333|49925.3667|39284.0333||||
2022-02-19 15:00:52|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|449419.7667|458679.9667|57783.2333|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|1338269.8|1623305.2333|1504937.2333|1043205.9333|866528.3667||||
2022-02-19 15:00:55|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|116117.0333|95591.6667|90042.8333|66441.8|82965.0333|||
2022-02-19 15:00:59|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|9281.2667|11875.8667|30045.4667|2818.3|2492.8|
2022-02-19 15:01:03|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|142551.2|116162.7|131264.4667|94925.3333|106657.4667||||
2022-02-19 15:01:05|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|6029.2|10650.5333|9647.0333|6381.1667|8483.2333|13526.6667|17017.1667|6684.9|4002.8|||||
2022-02-19 15:01:09|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|177250.5667|230788.8333|300644.6667|190383.5667|249656.9||||
2022-02-19 15:01:12|russ2000_2_0140|CHRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211735.1667|157326.2|76537.8|75611.2667|115166.9|42432.3333|35333.9667|27820.2667|62382.4667|27762.5|37266.4|144925.4667|114650.7333|46994.4667|44716.4|
2022-02-19 15:01:13|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|294720.7667|305264.8333|202742.8|777430.5667|358655.7667||||
2022-02-19 15:01:15|russ2000_2_0142|CISN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:15|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|33335.4|56791.5333|45087.0667|39056.2333|33176.5333||||
2022-02-19 15:01:19|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|5363.5667|19708.8333|9141.0333|10417.5667|6854.8333|
2022-02-19 15:01:24|russ2000_2_0145|CJ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:24|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|185178.4333|175585.1667|251425.6333|120085.9|213643.3333||||
2022-02-19 15:01:28|russ2000_2_0147|CLBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718672.6|816544.1667|96432.2667|178024.2333|87155.7333|209091.8333|231620.2667|181352.6|301453.5333|206239.5667|213499.0333|194702.7333|223208.5333|235914.8667|163183.5333|156373.6333|||||
2022-02-19 15:01:29|russ2000_2_0148|CLDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:29|russ2000_2_0149|CLNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:30|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|103842.6333|93825.8333|123431.4333|61009.7667|84315.8667||||
2022-02-19 15:01:31|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|428156.0667|391672.5|5352426.2|571932.3|520923||||
2022-02-19 15:01:33|russ2000_2_0152|CLUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:33|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|120217.7667|65409.2667|116569.1667|176817.1667|232895.0667|228531.2|128524.4|149991.2||||
2022-02-19 15:01:35|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|587541.5667|746082.5|609264.6667|851034.8|607129.2||||
2022-02-19 15:01:37|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|704501.8|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|164590.3333|348256.6|363063.1|82130.5|192245.7||||
2022-02-19 15:01:40|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|444458.5|535433.6333|1576966.1667|627637.0667|531532.4667|703121.7333||||
2022-02-19 15:01:42|russ2000_2_0157|CNST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:42|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|355549.6|334372.2|242324.3333|128462.8667|142361.3||||
2022-02-19 15:01:47|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|84485.4667|78505.3333|56330.7|41447.4667|60704.6667||||
2022-02-19 15:01:51|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|1947553.3333|2264684.4333|1792234.7667|2373362.7333|2060693.5333||||
2022-02-19 15:01:53|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|220989.4|424442.1333|278184.5333|274124.7333|292740.2333||||
2022-02-19 15:01:55|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|875951.7667|1086129.3667|579932.8|927123.7333|945317.5333||||
2022-02-19 15:01:58|russ2000_2_0163|CPLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620741.1667|448691.3|473981.4667|739473.6|418622.7333|535884.6667|308178.9667|447559.9667|702154.9667|247380.4667|160066.0333|264513.4|188333.0333|179949.1333|947093.7|
2022-02-19 15:02:00|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|1878246.4|1761687.9667|1298682|808949.2333|1098728.6667||||
2022-02-19 15:02:03|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|6437575.5667|11812338|3620946.5|891562.4|1062015.4||||
2022-02-19 15:02:04|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|31077.8|6341.5333|6933.9667|6292.5333|12601.1333||||
2022-02-19 15:02:09|russ2000_2_0167|CRNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231392.5667|131916.5333|63397.6667|87229.3|65380.9|75519.4333|68725.8|66549.3333|311466.2333|82048.1|171639.5667|118214.5333|233190.7|207009.3333|330352.9||||
2022-02-19 15:02:11|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|181729.6333|1232093.7333|197361.4|15944682.0667|661635||||
2022-02-19 15:02:12|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|169967.5333|223095.7667|112829.1667|79791.0333|118159.0667|||||
2022-02-19 15:02:15|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|37579.7667|91779.5333|97498.5333|54946.0667|43259.3||||
2022-02-19 15:02:17|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|49501.9333|62561.1667|62958.5333|44695.0667|37971.6667||||
2022-02-19 15:02:19|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|706549.8667|448100|535266.0667|878373.8|786549.3667|626349.7667|1799577.2333||||
2022-02-19 15:02:20|russ2000_2_0173|CTSO|average_volume_30|0.0519480519481||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|271641.3333|310413.8333|269488.7333|293393.7667|272006.1667|||||
2022-02-19 15:02:23|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|319541.7667|297017.6667|346255.4333|240617.5|293202.7667|387188.6667||||
2022-02-19 15:02:25|russ2000_2_0175|CULP|average_volume_30|1|||8066.6667|4893.3333|10503.3333|5170|4550|6363.3333|6483.3333|2653.3333|5130|4506.6667|18590|4673.3333|5846.6667|5580|7873.3333|7393.3333|9093.3333|6673.3333|15106.6667|11386.6667|11643.3333|13566.6667|5910|7340|11356.6667|8593.3333|3696.6667|7193.3333|2166.6667|6770|15240|3433.3333|6516.6667|7590|2976.6667|5710|17676.6667|4550|24136.6667|23856.6667|20953.3333|94656.6667|30040|41370|15796.6667|26076.6667|31806.6667|26186.6667|16903.3333|13100|20553.3333|21146.6667|6696.6667|24513.3333|15650|18746.6667|21130|10313.3333|18850|44896.6667|18080|14376.6667|35686.6667|20860|20426.6667|13023.3333|7680|6133.3333|5193.3333|53646.6667|13073.3333|5496.6667|21370|17916.6667|79910|175933.3333|89350|36280|109833.3333|78500|49820|31963.3333|15850|17286.6667|14676.6667|12783.3333|11386.6667|12670|15673.3333|5546.6667|4456.6667|34730|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|25252.4333|32898.9333|46919.5|76311.2333|183926.8|49923.3667|32236.8|21191.2667|29264.1667|22518.2|49109.3333||||
2022-02-19 15:02:30|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|439281.3667|212902.9667|1711173.3|264502.3667|180391.3333|152671.0667|209054.3667||||
2022-02-19 15:02:32|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|159796.5333|346834.6667|253222.5|151308.3333|175342.3333||||
2022-02-19 15:02:36|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|35907.3|50738.5667|42903.5|38200|46096.0333|35579.7333|31583.8333|29165.5|21862.9333|24769.4|20851.2|16612.6333|17117.3667|24715.9|40049.5|37748.0667|28767.2|20904.7333|35445.8667|116473.8333|35614.1667|19504.8||||
2022-02-19 15:02:39|russ2000_2_0179|CVIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:40|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|14489.1667|22540.8|89514.8667|24418.6333|14861.0667|
2022-02-19 15:02:44|russ2000_2_0181|CVNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1243387.5333|695794.9333|502536.9333|576633.7333|1222762.1333|1328582.7333|1810129.0333|2211406.9333|1480934.5667|1566946.9333|1332281.3333|4456471.4667|2358659.7667|1903567.4|1648589.2|1578897.6|1555653.1333|894290.2|2200452.2333||||
2022-02-19 15:02:46|russ2000_2_0182|CVTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:46|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|506722.6667|564564.6333|578948.6333|952275.7|1352428.7||||
2022-02-19 15:02:47|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|85347.9|92123.1667|98306.1333|55890.3|63728.1||||
2022-02-19 15:02:51|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|733529.9667|1097797.7667|825243.6667|579013.7333|612328.8333||||
2022-02-19 15:02:53|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|191232.6333|285147.7|340377.4667|311965.7|191461.8333|226308.9667|195665.5|343477.9667|245405.2667|175207.6333|192928.0667|318904.8667|252892.5667|125263.1667|260543.6667||||
2022-02-19 15:02:55|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|1541209.7333|1509029.8333|1304909.3667|897132.2333|1048486.3667||||
2022-02-19 15:02:57|russ2000_2_0188|CWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||926178.5667|870658.6|1028862.8333|1166386.6333|436246.4|1014954.5|1053466.1|1137260.3333|908043.2667|501196.9|1071679.5333|1252195.2|1385373.1333|1291384.7||||
2022-02-19 15:02:58|russ2000_2_0189|CYCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176037.5667|189675.2|114748.4333|900320.8|545970.9667|278370.5667|247361.3|341817.8333|297919.5333|2092567.7333|358406.5333|464775.5667||||
2022-02-19 15:02:59|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|752950.6333|583126.3333|312003.6333|210263.3667|439913.2667||||
2022-02-19 15:03:02|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|1637397.7333|2014683|1743854.7333|1239754.6|1471872.4|1308015.1667||||
2022-02-19 15:03:06|russ2000_2_0192|DCPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150964.6333|180605.0333|139427.1667|422703.4333|186571.1667|294056.4|158771.4667|209614.7667|1289515.2667|585641.6333|706374.1|539466.4333|362266.9|361322.6333|429531.4667|440335.6333|386006.5333|2138695.6333||||
2022-02-19 15:03:07|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|278965.5|304634.2|220922.8667|190274.3333|263215.3||||
2022-02-19 15:03:09|russ2000_2_0194|DLTH|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187035.2333|238280.5333|226378.2|203473.2667|261650.2333|387064.4|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|298310.8|322865.1|286477.1667|253073.4667|126854.3|126312.3667||||
2022-02-19 15:03:11|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|755524.4|609124.2333|770079.3333|508816.0333|531579.2667|
2022-02-19 15:03:13|russ2000_2_0196|DOMO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450903.1|538459.3667|492245.8667|1402886.2|615270.3|548825.7333|514712.7|867505.1667|718140.4|384766.1667|742569.3667|485707.4|386824.6|305024.1667|434464.2||||
2022-02-19 15:03:14|russ2000_2_0197|DOVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:14|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|936446|929252.8333|1981120.4333|539254.6333|467604.7333|780580||||
2022-02-19 15:03:18|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|2508646.6|3773248.2|2757418.8333|1137504.6667|1739683.8||||
2022-02-19 15:03:22|russ2000_2_0200|DSKE|average_volume_30|0.0093984962406|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|299803.7333|558200.2333|572555.6|352292.0333|497171.4667|||||
2022-02-19 15:03:24|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|80347.6667|70457.9333|60525.3667|82789.9667|38895.1333|76518.8667|69803.6333|80910|71855.7333|82041.1|80652.8|149927|56464.0667|55730.6667|66217.9|47555.9333|37964.8333|59454.1333|283814.2667|31969.8667|36086.6|177779.4333|
2022-02-19 15:03:28|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|57091.7667|127046.2333|194343.4667|80372.5|105998.3|||||
2022-02-19 15:03:32|russ2000_2_0203|ECOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76440.9667|94005.4|102503.8|162640.9|344574.8667|244317.8667|188662.9667|947191.3333|1046682.4667|1099443.5|673456.2667|6070574|466432.8|1865728.4667|562773.7||||
2022-02-19 15:03:33|russ2000_2_0204|EDIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||417186.1667|210676.7|370941.8333|403043|1557150.5667|956070.1333|1177927.6667|1227534.8333|1634977.1333|1224869.4|653530.8667|855995.4333|945672.3|712136|629725.4667|1171691.6|1219016.7|1270222.9667|806575.5333|2805126.5|2345213.5|1368528.9|1454648.3667|1434417||||
2022-02-19 15:03:35|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|227558.1|264296.4|156094.7667|112431.1333|130119.6667||
2022-02-19 15:03:36|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|649260.5|289911.8333|204417.0667|125238.4|114617.8667||||
2022-02-19 15:03:40|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|53376.0333|140907.0333|218168.6333|182364.0333|211885.5||||
2022-02-19 15:03:43|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|124965.8333|122460.4|139247.6667|120531.1|127619.6333||||
2022-02-19 15:03:45|russ2000_2_0209|EIDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:46|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|495467.2667|696219.2333|446343.2333|514611.9|418692.2333||||
2022-02-19 15:03:48|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|288451.7667|126244.0667|161017.6667|48129.1|370934.1|109955.0333|3728638.2667|777935.6333|1404395.5667||||
2022-02-19 15:03:50|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|458504.8|281430.9333|227587.6|646659.7667|339347.6667|277603.9|281789.7333||||
2022-02-19 15:03:51|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|12869.2667|18491.9667|45137.5667|9133.3667|10862.2333|
2022-02-19 15:03:57|russ2000_2_0214|ENFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:57|russ2000_2_0215|EOLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145855|631800.0333|362623.4333|326381.0667|1024890.6333|1135568.1667|397190.0333|528813.7333|813800.7333|1342560.6333|467688.6|820492.2667|2351120.5333|595585.5|564392.3667|463694.5||||
2022-02-19 15:03:59|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|417324|1128934.8667|458783.4333|412491.9667|365656.4333||||
2022-02-19 15:04:03|russ2000_2_0217|EPRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306868.3333|625097.6|649007.6667|785291.7|482526.4333|1068989.9333|1132406.9|2007350.3667|1596839.1|908088.1|1066920.0333|1163111.2333|1042156.0667|807839.5|912826.4||||
2022-02-19 15:04:05|russ2000_2_0218|EQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32145.8|52954.1667|22428.1|22971.4|17494.9667|48567.1333|23298.6333|39058.8|620512.6333|498791.9667|273645.2|153798.3667|140437.9|54266.7333||||
2022-02-19 15:04:06|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|53558.6667|37251.7|49158.6|48093.8|58751.1667|||||
2022-02-19 15:04:08|russ2000_2_0220|ERI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:08|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|21735.8667|18479.6|58859.8667|28210.6|22199.1333|||||
2022-02-19 15:04:09|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|7651.9|17301.6667|48790.4333|14569.9667|24618.8|18412.2667|23707.8|8581.4|10512.8333|17283.9667|15258|8188.6333|11564.7333|29567.7|8325.7333|12716.3333|14292.5|19870.4|23464.7|12334.7333|15436.4667|30654.7333|86566.2|8412.4|12657.0667||||
2022-02-19 15:04:12|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|61306.6667|24420|22646.6667|48370|43106.6667|19073.3333|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|253868.1|415272.9333|240255.7|280061.0333|340402.3333||||
2022-02-19 15:04:16|russ2000_2_0224|ESXB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22153.3333|6623.3333|17686.6667|27326.6667|17990|20133.3333|9006.6667|235132.2|13346.6333|10934.9|7465.8|58717.7667|14003.4333|32331.2333|19376.6667|15708|33731.7333|97868.3333|17267.2667|21723.8333|18659.0667|12269.5333|35262|8999.3333|11839.5|8226.1667|21932.5667|39579.2|70706.8|9696.5333|7631.1|12046.3667|14543.8667|10599.9|18539.1667|22547.3|12109.9667|9667.5333|7898|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|72478.9667|101733.3333|327581.6|72364.4333|164213.0333|
2022-02-19 15:04:19|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|3314996.3333|2526727.5667|2542505.7333|3783937.2667|1974418.2333|3738031.1333|2592421.8|4752784.2|3651537.2|4803295.5333|3421737.9333|3813734.6667|2916253.3|2016282.9|2314168.3||||
2022-02-19 15:04:21|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|331256.3333|630187.3|471841.2|310669.8667|1490064.5333||||
2022-02-19 15:04:23|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|6429.4667|7684.5333|13606.7|11738.8333|3865.5667|15138.6|5878.2667|3966.0667|6451.3333|7602.6667|17030.7667|15370.9|8630.1|12801.9333|26014.9333|44183.6|9887.1667|8012.6||||
2022-02-19 15:04:27|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|602373.2|637625.0333|506013.7333|510552.1667|507606.1667||||
2022-02-19 15:04:29|russ2000_2_0229|EVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1106.6667|1356.6667|350|1263.3333|1910|1356.6667|723.3333|1180|1420|163.3333|253.3333|590|1576.6667|6576.6667|2770|526.6667|21860|4593.3333|2826.6667|3073.3333|5080|19340|1153.3333|4026.6667|4603.3333|1316.6667|3583.3333|1286.6667|2346.6667|600|773.3333|2640|2053.3333|496.6667|690|2876.6667|5880|1783.3333|1373.3333|12003.3333|5256.6667|2233.3333|7033.3333|2496.6667|2573.3333|3170|3643.3333|3500|7386.6667|5910|2840|4560|4396.6667|4638.7333|4995.3667|1935.7333|1773.5333|1563.5667|3277.8|5052.5667|6420|36834.8|5829.4|2064.2|4626.3333|7942.8667|6761.6|3434.9|5828.2|5389.1|2710.9667|4670.1667|15018.5|2529.4667|5686.5333|10834.2667|92815.5|52343.4|16176.1333|17960|10310.4333|10483.6333|8904.5|4312.6|3272.5333|2879.4667|4230.6|29024.4333|44362.6667|26422.4333|51051.3|33522.4333|50549.2333|15650.4333|12210.3333|23009.5|26188.2|16748.1667|15652.0667|15300.6667|43751.7|54326.4|43159.5667|14164.4667|21392.1|26790.5333|14729.3333|15604.0667|27224.4|
2022-02-19 15:04:35|russ2000_2_0230|EVLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121577.6|42770.4333|87121.6|28688.2|27233.2667|73210.7333|75326.4|75131.4|158275.3|152776.7333|499734.9667|234737.3333|166202.1333|351240.7333|207113.5333||||
2022-02-19 15:04:37|russ2000_2_0231|EVOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272536.3667|514171.6333|344386.4667|340926.8667|314518.7333|436661.3333|543073.9667|578653.1|416033.9|312030.7667|405271.6667|363784.9667|262889.8333|221212.9333|391626.9||||
2022-02-19 15:04:38|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|1592125.6|1097831.7667|1466202.3333|758335.4|791822.9667||||
2022-02-19 15:04:41|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|557001.0333|355699.6|289263|263363.8667|875925.8667|629411.6667|453407.8333|356916.6667||||
2022-02-19 15:04:43|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|609361.2667|856328.3667|605068.7|669354.2|843105.8333|
2022-02-19 15:04:45|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|1305982.3667|942762.1667|1347896.4333|1140883|986508|1250847.2667|1318128.3333||||
2022-02-19 15:04:47|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|780593|193189|233117.3|292322.4|1535133.3333|286915.7333|152276|125913.1333|98952.1667|204000.8667|95237.1667|99714.8667|183748.6667|276516.4333|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|926775.6|1268489.0667|803065.8333|299150.2667|438389.4667|
2022-02-19 15:04:49|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|137506.4|166232.9667|262102.4333|131670.9|149467.0333|||||
2022-02-19 15:04:51|russ2000_2_0238|FBM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:51|russ2000_2_0239|FBMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1254.8|1391.5|1119|849.4667|934.5667|849.3667|787.4667|739.2333|950.1|794.0667|849.3|871.9|503.0667|1000.8333|785.5667|2660.5667|1858.9667|835.4|726.2|1023.9667|1119.1|1023.7|740|1333|1051.3|973.0667|2223.2333|1673.7|1013.2333|2056.2667|2871.7333|1568.8|3063.3333|1910.5333|4516.1333|4553.8333|6058.1333|1813.8333|2838.5333|3177.2|7640.3|1724.7667|12258.4|6917.7333|3488.8333|14452.0667|5316.4333|4039.4333|2315.9333|4149.5333|19590.8667|44335.3|16444.5667|40738.5667|21158.3|47695.9|35529.7667|38529.8333|33215.0333|30340.6667|50276.1333|78008.2|91810.4667|90138.9667|63353.9333|58630.9333|64852|58559.5|81814.3333|59675.6333|||||
2022-02-19 15:04:55|russ2000_2_0240|FCBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:55|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|16754.3|23183.4667|53503.8|7349.7|11579.9667|||||
2022-02-19 15:04:59|russ2000_2_0242|FCCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:59|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|523497.6667|489543.6667|513063.6667|428183.6667|495108.2667||||
2022-02-19 15:05:03|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|5413.1333|9560.8|4289.0667|4109.0667|4295.1333|
2022-02-19 15:05:07|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|106123.2667|69023.0333|238431.6333|43455.7333|249066.6667||||
2022-02-19 15:05:10|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|160534.5333|195350.5333|211812.3|149695.8|148567.2||||
2022-02-19 15:05:12|russ2000_2_0247|FG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:13|russ2000_2_0248|FGBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667||143.3333|812.4333||536.3667|536.3667|33.3333|66.6667|3.5|387.9|1578.8667|8.9333|722.5667|435|75.7|||||||7177.0667|6041.9667|2856.0667|4059|4228.2667|9985.4333|3592.1333|24930.8667|20178.2333|11118.0667|9246.9333|6561.6|4991.4|7506.1667|5143.6333|5070.1667|6283.6|7777.5667|8881.5667|19899.1333|7490.8333|8860.1333|13340|36272.2667|9134.5667|12545||||
2022-02-19 15:05:15|russ2000_2_0249|FIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:16|russ2000_2_0250|FIXX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94658.4667|174348.0333|89890.9333|208185.8667|153269.4|197236.2|234645.5|446871.3333|296188.5667|437360.5|427002.5333|859202.4333|443984.9|636624.1667|505972.5|358628||||
2022-02-19 15:05:17|russ2000_2_0251|FLNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86226.6667|48806.6667|9346.6667|24260|60243.9333|61585.6667|15103|66511.7333|146552.8667|53032.2667|41625.2|53719.1333|48029.4333|9929.4|14463.7667|14816.8|62439.8|16317.3|11895.2667|9750.3|7327.4667|6922.6333|8302.8|167354.6333|107594.0667|94225.4667|32260.0667|31979.8333|41965.3333|57216.9667|52483.9333|48676.3667|88419.9|97602.9667|209027.8667|197312.6|223133|179527|446581.7|212576.3333|284313.2333|623037.1667|422351.4|313474.6667|347264.0667|387845.5333|482247.6|386500.5|444935.1333|395654.2|202922.4|523665.7|442944.6333|2416968.8667|384196|265855.3333|281724.1333||||
2022-02-19 15:05:21|russ2000_2_0252|FLOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511254.2667|395737.8333|407889.7333|405558.1|327563.2|264541.1|216105.5667|201220.9333|143968.4333|235480.6667|299902.8333|243779.6667|173997.4333|275577.7|267049.9667|232545.0667|323912.3667|274862.1|360600.6|238846.8|205902.7333|189404.1667|234415.9333|142162.3|244759.4333|677560.8||||
2022-02-19 15:05:23|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|14240.6667|9453.8667|16742.1|8601.9333|7981.6667|18809.5667|9401.8333|11310.0333|12955.5|16995.1333|15261.4|8912.9667|10901.8333|12396.9|85464.4|7561.8333|21828.3667||||
2022-02-19 15:05:26|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|49182.8667|24347.4333|42500.3|60057.5333|46022.5|26401.7667|30594.2333|||||
2022-02-19 15:05:29|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|48691.7333|77284.9333|102588.3|59149.5667|102095||||
2022-02-19 15:05:33|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|957482.2667|966063.5333|656645.4333|1054262.6333|3395511.4333|938981.4667|599999.1333|440904.1333|
2022-02-19 15:05:35|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|17475.9333|26263.9667|75530.6|15401.7|15653.2333|||||
2022-02-19 15:05:37|russ2000_2_0258|FOCS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||346270.5|247696.7667|305934.0667|260688.2667|362310.2667|263057.5333|453889.6|361349.8333|396038.8|327989.5|675239.7333|682465.8333|354505.7667|499653.2333||||
2022-02-19 15:05:38|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|2635617.7333|4292125.2667|2561614.3333|1830917.2667|2211904.9667||||
2022-02-19 15:05:41|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|29001.8333|38779.1667|69315.0667|22511.0333|25601.5|
2022-02-19 15:05:46|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|190418.0333|371314.9|276883.7667|158329.3|308028.1667||||
2022-02-19 15:05:48|russ2000_2_0262|FRAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:48|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|22461.5333|27162.5|80442.4|31951.0333|23605.5667|23764.8333|64164.1667|33603.4333|28531.0667|26049.0333|105128.7333|65206.1|25531.9667|30266.4667|||||
2022-02-19 15:05:51|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|479683.7333|1195738.5|307605.3|193360.5333|145959.2333|
2022-02-19 15:05:53|russ2000_2_0265|FSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:53|russ2000_2_0266|FSBW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35158.6|12272.3667|6670.5667|4569.1667|889.8|4408.0333|3556.7|3281.1|6825.2667|2771.9|3130.5333|1536.8|3277|3636.5|3342|6168.5|8667.3667|2663|4624.4333|4257.1667|5885.2|20520.5|11377.9333|8155.3|29431.5667|20323.2|18758.7333|9179.9667|9203.3|8783.7667|14363.7|24872.4667|14058.7667|9598.7|10698.0667|33347.8|31493.9333|22014.3333|18655.5|||||
2022-02-19 15:05:55|russ2000_2_0267|FSCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:56|russ2000_2_0268|FSFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10437.2333|8059.8|2097.3333|8087.9667|2712.8333|7177.2|8450.5|2624.7|881.7|5031.0667|1523.7667|885.6667|1492.3667|2254.0667|752.6333|1480.0333|2183.7|2154.5333|2296.5|416.1667|1580.4333|1953.0333|5935.2333|1260.8|2009.1667|1647.3667|1031.9|727.4333|1653.6|642.1667|2202|3609.6667|1735.6667|1706.3667|1947.1|2024.6333|1721.1667|1084.6|2458.6333|9499.8333|1840.2667|2407.0667|3301.5|4970.2|1892.5333|3480.6|4283|6164.0333|3305.7667|5027.8667|13245.1|58026.3|24138.0667|6804.7|||||
2022-02-19 15:05:58|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|354199.2333|106704.7333|134190.4333|64521.0667|188607.4333|
2022-02-19 15:06:00|russ2000_2_0270|FTSV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:01|russ2000_2_0271|FUNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||850|893.3333|643.3333|1250|1770|2143.3333|2073.3333|1790|1716.6667|2120|2320|926.6667|1310|1236.6667|2833.3333|2663.3333|2756.6667|3440|4080|3283.3333|2790|3673.3333|3700|2826.6667|2936.6667|4366.6667|4290|6870|4870|10900|3440|3950|10356.6667|10270|10526.6667|6973.3333|4400|3820|3103.3333|1803.3333|3286.6667|11049.5667|15099.7333|6163.3667|5742.7333|7693.3333|23487.7|4506.8|6681.3667|6053.2667|3200.1667|2254.0667|5909.5333|7338.2667|2486.4333|3476.1333|5033.0333|3645.7667|5380.5|1913.8|2468.5|4714.8|3130.7333|3974.5667|2876|6295.8667|4894.1667|4313.5667|18479.5|10326.1|9610.2|3912.6|8212.4|6589.2667|8488.5667|2550.3333|6525.6|4248.2667|4196.9|3079.2|6989.9333|4880.6|7291.6667|7766.5667|12271.8667|8722.7667|9839.3333|5850.9333|5732.7333|6141.1333|5336.1667|5233.8333|8489.0667|14604.9|3678.1333|5524.4|13065.4|7157.3333|6692.7333|7862.7333|6433.6333|15260.3667|59378.6333|6577.3667|12578.7667|16123.1|45066.2333|37041.4667|22824.7667|37088.2|50733.6667|18385.2667|12630.8|19174.2333|55867.8667|5833.4|8963.8||||
2022-02-19 15:06:05|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|38969.6333|31457.6333|43627.4333|22115|9228.3|19499.7667|29660.8333|93712.3333|10634.9667|13761.5333|||||
2022-02-19 15:06:07|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|10620|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|46416.6667|43213.3333|55843.3333|46110|95386.6667|115896.6667|78816.6667|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|228786|200585.7667|235468.8|244173.4667|246714.7667|241246.1333|214887.1333|389227.9|253575.5|209641.7|196957.7|239739.2667|163840.8|149641.7333|131788.1333|||||
2022-02-19 15:06:12|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|1296439.8333|1002864.6|1178209.9333|1229753.9|1877936.3||||
2022-02-19 15:06:14|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|3290.4|7162.3|6881.0667|6122.9|5126.8|2852.5|3549.1|5481.3667|1982.9|4483.2333|2043.9667|2659.2333|4581.4|2470.1667|6998.1|4033.5333|2239.4333|3624.3|6309.5|24959.0667|6910.5|4185.6333|
2022-02-19 15:06:18|russ2000_2_0276|GCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||689844.2|689252|320592.9667|424677.8|701169.4667|482244.7333|428645.2333|393689.3333|798300.1667|554380.2333|662969.7667|543812.1333|877451.2|892811.2|872399.0333|252763.3667|387421.8667|271342.9667|330171.2667|259137.0667|254365.7667|244245.7|215698|1515096.8333||||
2022-02-19 15:06:20|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|176685.0667|162084.2|196171.9667|269087.8|153687.9333||||
2022-02-19 15:06:24|russ2000_2_0278|GEFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:24|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|27975.5333|36613.4|42708.7667|12392.4667|14773.9667|
2022-02-19 15:06:29|russ2000_2_0280|GH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457176.9|684637.2667|1045503.5|1152050.2|1167929.0667|902749.6667|1781772.6|1306437.6|843382.7|1119242.9667|1034226.8|1078641.3667|749816|1227925.5667||||
2022-02-19 15:06:30|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|386810.4|392512.6667|306993.9333|568550.6333|483618.2||||
2022-02-19 15:06:32|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|739958.8667|945277.3667|800886.1|613945.5|314968.0333||||
2022-02-19 15:06:34|russ2000_2_0283|GMRE|average_volume_30|0.364051789794||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152944.2|189797.2333|119593.4667|137078.7|218466.6|163716.9667|163327.9667|171453.0667|134892.2|101168.2667|530286.3333|410554.5667|309230.1|219879.4667|567393.5333|511840.8333|330442.0333|259895.8667|668383.1667|673478.1|552028.3|355712.6333|||||
2022-02-19 15:06:37|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|259126.3333|318445.0333|257978.2667|303508.3333|229121.6667|280697.4333||||
2022-02-19 15:06:38|russ2000_2_0285|GNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32779.2|37527.5333|1289.4667|87021.3333|67907.7333|151977.3|190807.8333|233766.5333|67172.8667|209712.7333|144649.2333|123468.3667|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|280693.3667|975686.1333|1057570.4667|625042.8333|710480.2333||||
2022-02-19 15:06:41|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|388659.5|725679.1667|757156.5667|765167.1333|1001860.6667||||
2022-02-19 15:06:42|russ2000_2_0287|GNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53572.8667|35001.8|15787.8667|49582.6|20153.8667|27590.8667|15044.3333|25953.7667|24699.9333|19868.4667|16628.1333|37148.7|24880.0333|12382.1333|17358.7667|34763.8333|18668.4|14706.4333|12490.6667|||||
2022-02-19 15:06:45|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|211027.8333|308019.0333|264059.1|210411.3667|195151.3||||
2022-02-19 15:06:47|russ2000_2_0289|GOSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363936.5667|162978.3667|652234.3667|729018.0667|457138.2|1000443.8333|420643.3333|812054.1|759012.2333|605179.5|577604.6|538402.6333||||
2022-02-19 15:06:48|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|680833.1|473588.2667|417753.5667|268277.6|447304.1333||||
2022-02-19 15:06:50|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|405758.9667|775451.8|436568.5333|315541.8|434469.2667||||
2022-02-19 15:06:53|russ2000_2_0292|GRIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:53|russ2000_2_0293|GRTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152001.8|182455.5|119526.7|187035.3|135090.1333|198786.7|158323.3|314381.8|378204.1333|423891.9667|814472.1667|497979|1177777.9667|1824591.8333||||
2022-02-19 15:06:55|russ2000_2_0294|GSHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246521.6|120920.5667|174674.8667|146750.8667|227660.6333|154784.7|205804.3667|233958.1667|190623.1667|165449.1333|137076.1667|175586.3667|282800.8|129883.4667|177503.0667||||
2022-02-19 15:06:56|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|1642897.3333|1498324.6667|1074432.4333|874681.9|925029.7667||||
2022-02-19 15:06:58|russ2000_2_0296|GTXI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:58|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|26723.3|39840.3667|29154.9667|31803.8|34147.1333|
2022-02-19 15:07:00|russ2000_2_0298|HARP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70689.1333|19281.3|82382.9333|127889.1|86633.6|244720.1667|538386.6667|199237.4|274957.2|457229.7|414277.4667|286496.7333||||
2022-02-19 15:07:01|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|44565.4|47771.0667|61873.6333|49408.5|45587.0333|34312.6333|17999.4333|25012.6333|
2022-02-19 15:07:03|russ2000_2_0300|HBCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27924.5333|9461.5|16751.3|68963.4333|10028.1667|17899.0333|21254.1|29415.7|13742.1667|11259.9333|7669.3333|50962.9|9992.0667|3760.5333|4481.9|11395.4|14804.6|9466.2333|6147.6667|15294|11287.1|16300.4|10089.6333|16028.7667|14225.6|14854.4667|5486.0667|9510.7333|5709.9333|7911.2|7251.1667|13878.2|7666.2667|16935.0333|11913.8667|15284.7667|19262.2667|22661|30094.9667|24383.5333|12703.7333|12049.4333|14907.0333|9584.4667|14774.3667|13945.5333|35926.9333|18360.3|15454.3|11702.9333|26846.4|18050.5|23210.4333|16500.4667|||||
2022-02-19 15:07:06|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|111046.4|273658.8333|283403.5667|191908.6333|164276||||
2022-02-19 15:07:10|russ2000_2_0302|HBMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|russ2000_2_0303|HCHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|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|5308.9333|5586.3667|2448.3|9513.8667|4349.6333|
2022-02-19 15:07:16|russ2000_2_0305|HIIQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:16|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|324253.3|434339.5|354577.2|265904.5333|357525.4667||||
2022-02-19 15:07:18|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|176121.2|293371.9|169194.3|186537.4667|179369.6333||||
2022-02-19 15:07:19|russ2000_2_0308|HOFT|average_volume_30|1.28184059162|||||||||||||||||||||||||||||||||||||||||||||||||63.3333|56.6667|93.3333|1560|540|513.3333|883.3333|236.6667|113.3333|93.3333|183.3333|1636.6667|1533.3333|696.6667|910|1060|1813.3333|2340|293.3333|1383.3333|2643.3333|1800|756.6667|213.3333|2253.3333|7373.3333|760|13306.6667|7473.3333|4713.3333|5453.3333|23452.1667|23604.2333|24546.1667|9027.6667|27373.5333|29602.5667|40060.0333|48144.2|65484.5333|45593.3|37126.7667|45811.4|83949.5667|74857.7667|43447.7667|66568.5667|75772.9667|72803.3|109231.5|123542.9333|134815.9|129202.1667|76512.9|98389.5667|56549.3667|56911.8667|29700.2333|25756.6|38447.8|40711.6667|32719.2|49767.9|29354.1333|29290.2333|49924.7|16382.7667|30810.8|33750.7333|26885.4667|23420.3667|21521.9667|26442.8333|20255.1333|19178.9333|39423.5333|32148.4667|26364.2|19370.5667|76122.1|72190.4667|57289.7|46041.1|117541.5667|64741.7667|42142.8667|69657.8333|79951.1|69409.3333|38954.8667|43822.3667|59232.8667|50141.8333|41656.4667|30860.9|59899.2333|63761.4667|105103|90753.6667|92452.3667|86745.4|59023.9667|44474.0333|62276.2667|41389.8667|29508.2667|40900.4667|||||
2022-02-19 15:07:24|russ2000_2_0309|HOME|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:24|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|233806.1|302865.3667|307685.4333|210474.0333|183914.6|||||
2022-02-19 15:07:26|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|780163.2|980676.2667|818615.0667|659229.6333|818026|||||
2022-02-19 15:07:30|russ2000_2_0312|HPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:31|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|135851.4|167447.7667|313346.0667|319615.1667|211247.1|272485.2||||
2022-02-19 15:07:32|russ2000_2_0314|HSDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4052.2667|13022.2333|4615.9|3716.6333|7972.9|11808.5667|11461.1|2578.9667|10344.3333|3795.2|2842.4|18394.9333|12859.7|30309.9|34108.7333|2959.8667|146828.6667|31394.7|121312.1|64468.9667|105442.8667|35064.3667|948697.3|357989.1667|892191.7333|203049.9|370646.7667|113828.9|16470.9|39109.0333|26318.3||||
2022-02-19 15:07:34|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|72899.7667|113085|69138.1|51293.5333|61819.1667||||
2022-02-19 15:07:38|russ2000_2_0316|HUD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:39|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|456514.0667|508467.3333|370512.3667|350491.3667|400476.1333|||||
2022-02-19 15:07:43|russ2000_2_0318|ICBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:44|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|452969.7|442203.9333|253794.1333|225776.3667|225035.2||||
2022-02-19 15:07:45|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|789990.3|1023613.8|502671.0333|605540.8667|546602||||
2022-02-19 15:07:47|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|59771.3667|48342.2667|44380.0667|80733.1333|24457.1|
2022-02-19 15:07:50|russ2000_2_0322|IIIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143396.2333|248412.3|79761.2|106085.9667|260567.5333|233078.2|156123.8|296836.1333|138063.7667|234687.3667|248125.1667|175178.6667|124424|118521.2333|310422.6||||
2022-02-19 15:07:52|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|29560.7667|60649.8|92689.5333|25690.4667|39428.7333||||
2022-02-19 15:07:58|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|524623.7|541159.1333|169839.1|188235.2333|218819.9333||||
2022-02-19 15:08:01|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|293490.4667|351932|270394.9|258297.3|494723.5333||||
2022-02-19 15:08:02|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|899026.5667|1301823.8667|762268.4|738996.5333|535624.9||||
2022-02-19 15:08:06|russ2000_2_0327|IMH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||745630.8667|9309.4333|11887.0667|15775.8333|14443.6667|40689.1667|22779.5333|15117.8333|18270.2|10257.3333|20274.6|17116.0333|16080.1667|12853.1333|7081.2333|167901.4667|184399.5667|101790.3667|26084|14903|61678.5667|14270.6|18413.2333|8842.8|11379.3333|25225.6|180089.5667|72076.5333|60516.1667|52036.7333|34027.5667|85547.4|137310.0667|66257.7|87999.6|44456.0667|52415.7333|37542.7|19825.5667|36486.4333|40049.6333|16366.4333|31543.5333|51633.0667|17040.5667|42565.1|176321.7333|66790.9|180505.1667|403204.8667|236190.4333|60323.2667|46050.8|
2022-02-19 15:08:10|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|270147.4333|286252.4333|159889|133553.9|172993.4667||||
2022-02-19 15:08:12|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|28927|44729.2333|36423.6|21466.8|37797.1667|||||
2022-02-19 15:08:15|russ2000_2_0330|INNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:16|russ2000_2_0331|INSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261827.3333|152346.9667|294346.9667|409296.7667|315763.9333|261784.7333|191399.4|550914.6333|413234.3|357377.6|299490.8667|259897.3333|238098.2333|222093.4|233213.3||||
2022-02-19 15:08:17|russ2000_2_0332|INST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218582|176404.2333||||
2022-02-19 15:08:18|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|166832.8333|235241.9|169736.2|295728.5667|531398.0333||||
2022-02-19 15:08:19|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|750824.4667|613783.9|851202.7333|944657.9|553410.7333||||
2022-02-19 15:08:22|russ2000_2_0335|IOTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:23|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|1099890.8667|1290373.8|2224535.3667|5661103.1667|1406314.8333|1895980.6667||||
2022-02-19 15:08:25|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|21999.4|27537.2667|15141.5|22104.6|83849.2||||
2022-02-19 15:08:27|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|1075009.1|494422.5333|1167144.3667|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|565465.6333|800559.1|649516.7667|783398.7667|1952013.1667||||
2022-02-19 15:08:30|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|508127.9|536074.9333|712483.9667|512654.3667|412514.5||||
2022-02-19 15:08:31|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|15665.4667|13684.4333|16894.6333|19780.5333|13336.1|13842.2|12980.3667|20668.3333|16510.5333|12004.1667|45832.0333|35130.1|19777.0333|16955.8667|39645.9|110440.6333|19790.4333|14290.2667||||
2022-02-19 15:08:33|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|240698.4333|210174.8|121562.6|130431.4667|198482.9||||
2022-02-19 15:08:37|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|165445.1667|357190.6667|227468.7|118523.7|294285||||
2022-02-19 15:08:42|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|6641.1667|4015.7333|3598.6667|4038|5760.8667|
2022-02-19 15:08:47|russ2000_2_0344|JAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:47|russ2000_2_0345|JAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|russ2000_2_0346|JCAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|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|377431.5667|779111.1667|815354.4667|891110.8333|734020.7667||||
2022-02-19 15:08:50|russ2000_2_0348|JILL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270129.9333|357804.5667|842366.9667|365903.4333|762069.5667|434384.6667|258259.8|281102.9667|702619.3333|845067.1|212187.6667|293379.4|73242.2667|474852.8667|469512.9667|149836.3|495601.5333|87988.6667|43904.1|42049.7333|
2022-02-19 15:08:51|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|338288.5333|529425.7667|626353.0333|546240.6667|407073.0667||||
2022-02-19 15:08:53|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|1750663.6|2702628.7667|2259262.5333|958456.7333|1330154.0667||||
2022-02-19 15:08:54|russ2000_2_0351|KDMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:54|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|149227.8|195449.1667|216136.5|96163|79820.1333|80689.3333||||
2022-02-19 15:08:56|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|29180.2333|16515.4333|17303.0333|13030.9667|29236.9333||||
2022-02-19 15:09:00|russ2000_2_0354|KLXE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||650171.3333|197842.1|118172.9333|136686.6|258574.9|260462.8333|335839.8|164582.7667|120210.6667|125285.4333|199748.3667|135756.9333|482833.4|349802.8333||||
2022-02-19 15:09:02|russ2000_2_0355|KNSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74945.8|199836.9667|114927.5|128381.9667|91202.5667|89512.4667|290468.1667|246676.7667|273526.4|366702.4333|407717.7667|731405.7333|456749.4333|371339.2333|421611.1667||||
2022-02-19 15:09:03|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|314742.6667|187615.4|95668.8333|94650.2333|123659.0667||||
2022-02-19 15:09:05|russ2000_2_0357|KOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70520.4333|97523.4667|89044.7667|166426.0667|190958.9333|1054528.8333|485812.2667|319572.9667|267941.5|486646.8333|324915.5|315169.1|247758.6333|270087.9333||||
2022-02-19 15:09:06|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|165815.3667|376259.4|496303.7667|414740.3333|486575.4667|||||
2022-02-19 15:09:08|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|1020691.9|918701.4|850917.1333|714730|856869.2333||||
2022-02-19 15:09:09|russ2000_2_0360|KZR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33887.9333|54774.2|56230.0667|134669.5333|165870.0667|99145.4|144370.5667|298547.7667|1488109.3333|227576.7667|227788.9|190030.7333|176423.8|350075.3667|2824843.6667||||
2022-02-19 15:09:11|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|295612.2667|283650.9667|428314.2333|223329.0667|379463.8333||||
2022-02-19 15:09:13|russ2000_2_0362|LASR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323515.4333|451672|612891.5667|549769.6|300208.9333|353779.0333|291756.3667|371191.7|362752.5|258180.8|359910.1667|405914.4333|267233.9333|194617.1333|212960.7333||||
2022-02-19 15:09:14|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|590569.7333|792456.2667|616019.9|1230501.7|1333279.8||||
2022-02-19 15:09:16|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|14900.4|14477.2667|13140.8|9429.3|18762.1||||
2022-02-19 15:09:22|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|33890.9|62354.7|65489.4667|39824.7|36382.0333|||||
2022-02-19 15:09:24|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|841020.4|1540473.1667|1858416.9333|1170684.4333|1563885.6||||
2022-02-19 15:09:26|russ2000_2_0367|LCII|average_volume_30|0.282226211849||||||||||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|129764.2|173435.5333|114859|180579.8|134828.2||||||
2022-02-19 15:09:31|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|8098.7333|6129.7|6981.5|5566.8333|4028.3333|16909.0333|12145.2333|13143.5333|14771.8|24759.6333|21361.8|13372.9|11931.0333|9436.1667|13635.8667|12169.1|19698.4|20096.7|19844.9667|39482.7333|25710.6333|15843.7333|28922.4333|26550.2667|15975.7333|22291.4667|51900.1|51009.0333|25306.1333|35301.7||||
2022-02-19 15:09:35|russ2000_2_0369|LEGH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166961.3|91343.1667|52565.1333|40614.2333|42934.7667|52515.8|35515.6|34316.6333|29308.4|47956.2667|51963.4667|40369.4333|48641.6333||||
2022-02-19 15:09:36|russ2000_2_0370|LEVL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38401.9333|32423.6667|18241.1667|38600.7667|11346.5333|6838.5333|25655.8|9685.9333|14063.1667|9985.1|5781|13886.7333|30204.7667|47067.2|14130.4|30324.5667|||||
2022-02-19 15:09:38|russ2000_2_0371|LEXEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:38|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|234824|265288.5333|243299.9333|235342.9667|313983.9667||||
2022-02-19 15:09:40|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|811889.5333|846561.5333|611402.2667|763852.6333|934994.9667||||
2022-02-19 15:09:42|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|584770.6|462561.6333|390605.1|234453.3333|228064.5667||||
2022-02-19 15:09:44|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|974926.1667|1519523.9333|1068755.7333|653036.8|897498.6||||
2022-02-19 15:09:46|russ2000_2_0376|LIVN|average_volume_30|0.51724137931||||||||||||||||||||||||||||||||||||||||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|504959.3667|659153.0333|403251.4667|283281.1|305743.5333|||||
2022-02-19 15:09:51|russ2000_2_0377|LIVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:51|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|204976.1|279356.1667|369155.2|98037.8333|169765.9333|
2022-02-19 15:09:55|russ2000_2_0379|LKSD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|russ2000_2_0380|LLEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|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|132005.2333|149894.8|147361.9667|114460.1|105255.4667||||
2022-02-19 15:10:00|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|562642.1333|579812.8333|873223.3667|392639.6667|462993.2||||
2022-02-19 15:10:02|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|205643.3333|282148|360976.5|417931.3|259901|202301.0333|328866.9|||||
2022-02-19 15:10:04|russ2000_2_0384|LOGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88270.6|80296.8667|8834|24868.3|30593.3333|75067.8333|74491.6333|58825.0667|142939.4|150012.9333|141959.3667|271252.8333|89045.5667|125279||||
2022-02-19 15:10:06|russ2000_2_0385|LOVE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18805.5|115877.6667|110347.0667|57976.6|212074.4667|310419.6333|410056.3|523403.9667|442397|263123.6667|391625.8|501716.8333|394058.2|376466.9|330007.1||||
2022-02-19 15:10:07|russ2000_2_0386|LQDA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85641.9667|26988.1667|121612.3667|55640.1667|91376.6333|278915.8333|108605.4333|350198.4333|280415.4667|1179826|1375512.6333|538033.8333|186035|414455.1667||||
2022-02-19 15:10:08|russ2000_2_0387|LTHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1221349.4667|1245799.2|5274742.5333|2091281.4667|1810328.7333|1686541.8|3347483.9|3191897.4667|2390461.2667|3919008|3201258.3667|3205635.2|2724144.8667|2780126.0667||||
2022-02-19 15:10:10|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|3787669.8333|3341274.4667|1867877.8333|1187002.7|6573193.5333|
2022-02-19 15:10:13|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|1090650.6333|1903225.0667|1069874.8667|681033.5333|892658.3667||||
2022-02-19 15:10:15|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|10999.2333|24204.1|40997.3|5550.9333|10706.2667||||
2022-02-19 15:10:19|russ2000_2_0391|MBIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136768.9333|56873.7|149467.6667|59247.7|31226.1333|30381.9|42205.3|53705.1|54227.9333|40557.2333|44848.4|47530.4|68640.4|71147.7|75985.7667|45710.5333|67059.9333||||
2022-02-19 15:10:20|russ2000_2_0392|MBIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35756.4667|133845.4667|81354.8667|147675.4667|48182.5333|73545|46609.6333|313053.5667|344904.7333|371326.1|342529.2|1126786.7667|1609472.4|3880297.9|2625218.9|2149196.6333|935597.2333|1214455.9667||||
2022-02-19 15:10:22|russ2000_2_0393|MBTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:22|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|25619.8667|80045.7|33018.6|88548.8|128962.8333|||||
2022-02-19 15:10:24|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|296480.6333|363492.7333|166943.8|179152.0333|275117.9333|148056.1667|132840.4333||||
2022-02-19 15:10:25|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|1139891.2667|1239690.8|799264.7667|2152032.7667|2488898.1333||||
2022-02-19 15:10:27|russ2000_2_0397|MCRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:28|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|163375.8|165049.8667|197254.4667|98890.9|168143.6||||
2022-02-19 15:10:31|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|228086.2667|208409.9667|156405.4333|184446.6|171058.1|||||
2022-02-19 15:10:32|russ2000_2_0400|MEET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:33|russ2000_2_0401|MESA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355604.7667|225646|229697.3|279473.5333|347267.3333|474664.4333|645714.1|1587904.1333|404371.6667|1208153.2667|1858316.0667|1158956.0333|406670.1333|787720.9667||||
2022-02-19 15:10:35|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|78702.7667|128236.2|106997.2333|295327.9|335638.5667||||
2022-02-19 15:10:36|russ2000_2_0403|MFSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|russ2000_2_0404|MGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|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|68116.1|131829.3333|131074.4333|72328.0667|163365.3667||||
2022-02-19 15:10:42|russ2000_2_0406|MGTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38660.1333|60457.0667|104018.1667|257204.3667|123071.6333|69797.4|194182.6333|184611.0333|314527.4333|264171.9|146092.2|358024.9667|244590.4667|264588.3333|203045.0667||||
2022-02-19 15:10:44|russ2000_2_0407|MGTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90729.0667|58609.6|38125.5|239716.5667|145472.4333|150718.3333|195136.1667|135663.9|123697|114432.2|358667.4333|129565.0667|141270.5333|80936.1333|209065.1667||||
2022-02-19 15:10:45|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|834167.8|706985.1333|445495.8333|403599.2333|425566.8||||
2022-02-19 15:10:50|russ2000_2_0409|MJCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|russ2000_2_0410|MLNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|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|15720.0333|30551.6|36215.2667|8227.1333|16752.7|
2022-02-19 15:10:54|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|7495.2|10278.9667|2553.0333|6498.9667|11850||||
2022-02-19 15:10:57|russ2000_2_0413|MNLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:57|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|193401.3667|1584803.7|1530483.9333|179113.3667|1003161.8||||
2022-02-19 15:11:00|russ2000_2_0415|MOGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:01|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|11439.7667|8145.2|14194.8667|15433.9|8698.9|8535.0667|17004.4333|56842.7333|29145.7333|82494.5333||||
2022-02-19 15:11:05|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|711446.3|369092.2667|231577.7333|265116.1667|151071.4||||
2022-02-19 15:11:07|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|918682.7|769482.4|643984.5667|976289.6667|956247.0667||||
2022-02-19 15:11:08|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|67342.9|137332.1|75022.8|69658.5667|79957.2333||||
2022-02-19 15:11:10|russ2000_2_0420|MSGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:10|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|474527.3333|393328.1333|277957.6|392907.8667|294561.0333||||
2022-02-19 15:11:13|russ2000_2_0422|MVBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.5|21.7|21.6333|73.4667|268.7667|263.5|100|||54.3333|77.6667|134.6333|101.3||117.4667|49|85.6667|28.3667|64.1667|66.6667|86|87.2333|55.7|35.3667|110.1333|81.1333|70|218.7|209.6333|291.8667|75.1333|42.3333|228.8667|286.7333|317.3|3361.4|1589.2667|2468.9|323.2333|1848.2|1615.5333|565.8333|2957.6333|532.1667|1219.9333|2623.9|1580.9|3247.2|7682.0333|8355.6333|30604.9667|47446.6667|30946.0333|19155.3|9021.1333|8283.1667|17794.7667|40052.9667|49259.7333|22297.9667|20075.7667|57067.5|67567.2667|43639.4333|23971.7667|35828.4333||||
2022-02-19 15:11:17|russ2000_2_0423|MYOK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:17|russ2000_2_0424|NBN|average_volume_30|0.0203908241291|||||||||||||||||||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|65685.6|49395.5|28706.9333|26569.4333|28472.4667|91993.7|24951.7333||||||
2022-02-19 15:11:22|russ2000_2_0425|NCBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5371.9667|37794.8333|14929.1333|22229|13649.6|34206.2333|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|29009.3667|33206.6|47145.0667|57950.7333|93077.3333|||||
2022-02-19 15:11:24|russ2000_2_0426|NCSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217752.3333|99214.2333|169203.6333|168728.5667|176204.1333|96770.5333|209388.2333|106880.8667|125149.5333|56380.9333|25995.1|3318.7|18962.0667|2876|5881.6|1803.1333|1942.0667|1530.2333|4327.6667|
2022-02-19 15:11:26|russ2000_2_0427|NE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237998.7|409647.4333|311038||||
2022-02-19 15:11:28|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|654892.9|1003180.0333|552977.7667|798958.3|968193.3333||||
2022-02-19 15:11:32|russ2000_2_0429|NEOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:32|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|888696|388984.8|753804.6667|709386.2667|765817.8333||||
2022-02-19 15:11:35|russ2000_2_0431|NEXT|average_volume_30|0.028818443804||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|633048.4333|1463763.5|1855426.2667|829561.9667|743591.4333|||||
2022-02-19 15:11:36|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|240066.8667|295882.0333|250676.8667|196750.8667|177386.8667||||
2022-02-19 15:11:38|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|397192.7|958306.5667|312241|4507896.9333|310664.2|150255.5333|136365.6667|107409.0333||||
2022-02-19 15:11:40|russ2000_2_0434|NHTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||56000|50666.6667|157600|114400|66266.6667|91866.6667|61466.6667|195733.3333|75600|184266.6667|302400|244533.3333|22136.6667|18593.3333|105756.6667|184973.3333|71560|80076.6667|59083.3333|86120|35726.6667|610116.6667|118623.3333|1088280|2106780|2898460|1195383.3333|675023.3333|455706.6667|2206396.6667|2527446.6667|683350|60863.3333|58030|50216|122193.7|121115.4|15754.2667|31349.6667|66721.7333|23942.6667|41404.3333|49592.6667|47095.7667|44014.8667|28630.8333|48934.9|40599.3333|67122.1333|75739.2667|140019.6|49897.8|52556.3333|43096.1667|16606.8|15971.4667|13035.9667|32855.8|38566.7667|11815.1|17979.7333|5462.6333|8815.3|5069.4|10112.6667|15584.0333|12021.3|9773.1667|8332.6333|4670.3|8505.2|7213.5667|19915.5667|21848.6667|12678.2|15223.9667|33343.4|199678.8667|26576.7667|80337.7333|478486.9|228460.8333|378256.5333|362232.5333|152828.5667|85919.5|75387.0333|61466.5333|30922.1333|64470.1333|91507.8|73275.0333|75275.4333|59862.9667|74122.3667|109983.3|203915.6667|57564.3667|39034.3333|42659.8667|55301.6|23339.8667|21777.7|41455.5667|25253.5333|24389.5667|21402.4667|
2022-02-19 15:11:43|russ2000_2_0435|NIHD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:44|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|304810.1667|237855.5333|111324.7|194435.7|217029.4||||
2022-02-19 15:11:46|russ2000_2_0437|NK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:46|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|1047367.2|1024424.9667|905056.8|924067.9667|1294240.7||||
2022-02-19 15:11:47|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|8032.9|15706.9667|18919.6667|12538.5333|8505.8|
2022-02-19 15:11:49|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|102138.9667|123727.7667|90868.2667|127127.8|153092||||
2022-02-19 15:11:53|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|599849|1152354.0667|571149.2333|449067.8333|998878.9333||||
2022-02-19 15:11:55|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|39172.2333|40474.2333|45547.9667|22843.1|57455.4667|
2022-02-19 15:11:58|russ2000_2_0443|NRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:59|russ2000_2_0444|NSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285254.4|307834.9|221631.1667|256559.6667|426379.8667|431697.9|602745.0333|399645.5|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|376299.7333|398679.8|727754.2333|662141.8|565505.0333||||
2022-02-19 15:12:01|russ2000_2_0445|NSSC|average_volume_30|0|2350|6080|3020|1926.6667|1053.3333|840|2420|2716.6667|22383.3333|7470|17233.3333|8493.3333|24403.3333|11900|6556.6667|12250|12790|15550|8090|6426.6667|4433.3333|7270|3393.3333|2263.3333|23446.6667|15266.6667|12003.3333|6810|1873.3333|12576.6667|5623.3333|4403.3333|6473.3333|24906.6667|7393.3333|4123.3333|2580|3663.3333|12950|6713.3333|6410|10116.6667|13780|9346.6667|4750|3846.6667|6046.6667|10570|4273.3333|4923.3333|5706.6667|7760|3770|4276.6667|2280|5226.6667|8590|3490|5600|4326.6667|3113.3333|2926.6667|4670|2123.3333|4996.6667|10450|9960|4046.6667|14373.3333|4566.6667|14486.6667|5253.3333|5116.6667|5840|6200|6133.3333|4526.6667|4333.3333|4925.5|20982|6476.4667|14996.0667|4554.4667|3907.9|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|11369.0667|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|13417.3|15055.4667|43738.5667|20660.9|18895.5667|44743.4333|22295.4|40136.9667|77509.1667|36560.5667|39131.0333|37574.2|48724.1667|60691.4333|31792.4333|92628.2333|201001.2667|234096.8|98190.7333|168870.0667|81176.5|85889.7|151564.9333|106499.5333|64727.2667|64981.8667|63437.4333||||
2022-02-19 15:12:06|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|161321.6|196897.5333|117480.2|98226.1667|160922.9333||||
2022-02-19 15:12:08|russ2000_2_0447|NTGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:08|russ2000_2_0448|NTLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299745.3333|279328|268626.9333|215760.0667|272670.4333|345303.8333|841692.1|1440059.1667|1118871.0667|574462.4|613143.1333|657452.1333|437236.8|442447.8333|704002.5|898775.5|1202196.6333|811573.6333|1625139.7667|1605879.5667|2201342.4|813186.9333|784196.0667||||
2022-02-19 15:12:10|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|696621.3|955425.4667|1382026.2667|600750.3667|785532.1333||||
2022-02-19 15:12:12|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|1324672.2|897163.9333|661068.1|425248.6667|686870.2333||||
2022-02-19 15:12:13|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|61467.4|134711.3|76652.1|46058.7|227581.8333||||
2022-02-19 15:12:15|russ2000_2_0452|NVTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:16|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|7471.4|18576.1667|47571.4|8657|8165.2333|
2022-02-19 15:12:20|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|317053.9667|373123.1667|467140.2333|258839.9333|449499.8333|||||
2022-02-19 15:12:25|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|138583|155534.4333|110767.6|108584.7667|121265.4333||||
2022-02-19 15:12:27|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|177390.8333|200922.9|432813.2|155890.6333|78268.8333|
2022-02-19 15:12:31|russ2000_2_0457|OBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186969.6333|70205.6667|120621.2|52187.9667|62252.8333|110023.9333|37112.6|65894.5333|91094.6667|38251.4333|71786.9|80749.0333|91553.8|44920.8333|47786.6|||||
2022-02-19 15:12:33|russ2000_2_0458|ODT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:33|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|2023.7|3341.3333|7191.5|7498.4333|990.3|
2022-02-19 15:12:35|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|652436.9667|1339146.7|885445.5667|864981.2667|1050519.9667|1290062.9333||||
2022-02-19 15:12:37|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|149469.6333|107124.9667|125219.7|182505.7667|100743.3333|78285.5333||||
2022-02-19 15:12:39|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|39178.9|33502.9|53230.3333|36638.5667|56287.6|30279.1|67069.2333|48054.7667|25104.9333|31239.2|110796.8|48300.1|20909.7333|35253.5333||||
2022-02-19 15:12:41|russ2000_2_0463|OPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146170.3333|104597.0667|147584.2333|220019.7667|187842.9|370712.7333|205146.3667|172910.2667|235555.0667|362532.7667|339545.4|276026.7|240921.5333|544280.0667|576724.9667|1212902.6333|470197.6333|504255.9333|364363.6333|353506.4|312754.3667|665408.8|600522.8|694536.3333|731090.7|941529.7667|781472.4667|909129.3|616433.6|532910.2667|606291.4333|685527.4667|426542.0333|559973.2667|577527.9333|1215888.2333|733234.2667|1724493.5333|1816450.7|383488.7333|386629.9667|263638.5667|253070.3667|447287.7333|264695.8|228736.3667|236882|213290.2667|188722.5667|166209.5333|252055.4||||
2022-02-19 15:12:44|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|546139.1|510472.7|421531.9|240357.8667|759565.2||||
2022-02-19 15:12:45|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|1369975.8667|2746146.8|3623649.5667|3948099.1333|5094186.3||||
2022-02-19 15:12:47|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|18701.0333|39637.2333|24197.9667|18854.4|19518.6|||||
2022-02-19 15:12:51|russ2000_2_0467|OSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1840|1973.3333|2083.3333|1630|2373.1667|1106.2667|1659.5667|1456.4|1476.4333|1543.0333|796.2667|3669.7|1016.2667|2429.7333|3033.0333|1416.4|996.3|1502.9667|1633.0333|2731.7667|5804.1333|5119.6333|3676.3667|4198.5333|5230.7333|11550.7|7488.5667|3436.3333|4915.2|6574.0667|20146.4|9035.3|7466.2667|10861.8667|11147.5667|6860|3749.7333|27966.8|12455.8|8546.0333|5784.4333|7400.6|8941.7|15028.5|22549.7|38479.7667|28474.2|15361.3|27367.5667|26390.4|72701.2333|27598.3|25643.5333|35063.2333|48084.5333|45498.2667|64430.7333|57638.7|129057.4|101906.5667|57998.5|83971.7667|56399.5333|35005.1667|72689.7667|63368.7667|117259.7667|224620.9333|35966.6667|60944.5|38569.3333|27325.4667|25008.3667|36389.2667|10491.3|11437.2667|18054.1667|63383.8333|48707.5|19564.1667|16039.3667|22236.5|66453.0333|27343.7333|48829.7667|19111|189643.7667|58696.1|64123.7667|41640.0333|51280|67667.1|83250.7667|73311.8333|147293.2|95873.1|90177.9667|105451.9667|97778.3333|104530.9667|96518.5|64402.0667|54335.8333|73759.3667|69948.7667|165127.3333|158835.4|70057.6|66340.6333|126095.2667|111905.9667|145046.4333|109347.1333||||
2022-02-19 15:12:55|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|209008.5|759949.4|679513.6333|491122.8|297004|
2022-02-19 15:12:58|russ2000_2_0469|OSMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:58|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|263504.0667|284521.8|185276.8333|344823.4|244656.9667||||
2022-02-19 15:13:02|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|6634.2667|13244.3|42354.1|4853.7|4215.5|
2022-02-19 15:13:07|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|2343445.8|6360140.1|971486.4333|289537.3|226980.7||||
2022-02-19 15:13:08|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|7253.1333|7569.6333|9263.4333|3871.2333|6079.6667|7276.2333|10839.5333|10673.1|5162.4667|7567.2|19025.6|74716.1|6730.4333|6105.6333|
2022-02-19 15:13:12|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|232658.9|272979.0333|279809.0667|458008.6|324333.8||||
2022-02-19 15:13:17|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|306385.7333|755172.7333|586399.9667|312963.9333|364162.1667||||
2022-02-19 15:13:20|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|15145.8|25242.0333|55321.8|14081.3|6051.5667||||
2022-02-19 15:13:25|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|17644.6667|51409.1667|144418.4333|62702.2667|25227.1333||||
2022-02-19 15:13:27|russ2000_2_0478|PCSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236344.6667|68450.0333|38445.4|51913.2333|59331.3667|36741.2667|45514.1667|42922.5|34859.5333|34586.7|44755.9667|104867.4333|89667.8|64926.3667|40642.0667|47768.1333|45568.4333|23301.5333|41008.5|||||
2022-02-19 15:13:28|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|68049.7333|82070.4|96371.4667|61639.2333|63882.2667|80772.0667|
2022-02-19 15:13:32|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|12282.8|14955.5667|82403.7333|7525.4|5882||||
2022-02-19 15:13:34|russ2000_2_0481|PDVW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:34|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|5612.7|16228.3333|41012.6333|11913.7|4514.1|
2022-02-19 15:13:39|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|283617.5|267138.3|390657.7|571264.9333|415422.3333||||
2022-02-19 15:13:40|russ2000_2_0484|PFBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:41|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|876139|852667.7333|1786935.3667|2983328.5333|1465844.3667||||
2022-02-19 15:13:43|russ2000_2_0486|PFNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:44|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|88994.7667|102434.9333|82485.4667|108240.7333|83861.7|
2022-02-19 15:13:47|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|294669.6667|289632.4|167152.8|190581.1667|432367.1333||||
2022-02-19 15:13:49|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|339462.0667|513631.9333|22123730.0667|1749133.5333|834639.2||||
2022-02-19 15:13:51|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|165427.5|202156.7667|144704.4333|135273.0333|151430.6667||||
2022-02-19 15:13:53|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|27062.5333|20120.1667|30601.9|27010.8667|33459.2333|19634.3|18645.9333|
2022-02-19 15:13:56|russ2000_2_0492|PLAN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438885.7667|555433.1667|1376992.8|2118550.1333|2645013.2667|1666077.6667|3412058.7|2621363.0333|1860874.1|1730986.3|3114102.4|1540472.8667|1141211.5333|2214317.5667||||
2022-02-19 15:13:57|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|1305774.4|1475072.6|834221.7667|923582.9333|900925.8||||
2022-02-19 15:13:59|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|92938.2|118565.5667|47856.0667|61889.2|67071.9333||||
2022-02-19 15:14:01|russ2000_2_0495|PMBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0496|PQG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0497|PRMW|average_volume_30|0.191608391608||||||||||||||||||||||||||||||||||||||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|843252.6667|1445690.6|816962.9|1021511.4333|685560.4333|||||
2022-02-19 15:14:06|russ2000_2_0498|PRNB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:07|russ2000_2_0499|PRPL|average_volume_30|0.0219298245614|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1138485.8333|1658625.4667|793906.2667|1423838.5667|1212159.8333|||||
2022-02-19 15:14:08|russ2000_2_0500|PRSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:09|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|378249.4667|418826.2333|784170.8333|451520.7667|293167.2||||
2022-02-19 15:14:12|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|5249403.2333|3109546.7667|2813785.9667|1715946.2|2831083.6667||||
2022-02-19 15:14:14|russ2000_2_0503|PSDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:14|russ2000_2_0504|PTE|average_volume_30|0.725295214419|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2454718.9667|1470194.2333|736143.6333|640850.4667|265937.1667|333089.6333|500482.1|189562.2667|167217.4|243928.5333|311323.8333|299961.3667|112384.3|40176.9667|35984.9333|259225.3|43485.3|55123.6333|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|484934.3|6675384.3|2071711.8|1391257|749172.4667|||||
2022-02-19 15:14:18|russ2000_2_0505|PTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:19|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|5466750.9|3936142.4667|1859512.5333|989207.2333|17713582.9||||
2022-02-19 15:14:23|russ2000_2_0507|PTVCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|russ2000_2_0508|PUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|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|1350556|1106603.2333|974556.8|851539.3333|878841.3667||||
2022-02-19 15:14:25|russ2000_2_0510|PVAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:25|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|103823.5667|66844.1333|65969.3333|34420.0333|44490.6333||||
2022-02-19 15:14:27|russ2000_2_0512|PYX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:28|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|51509.8|65256.4667|57400.3|50846.9667|64458.4667|||||
2022-02-19 15:14:32|russ2000_2_0514|QES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0515|QHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0516|QTNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:33|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|252970.6333|439824.1|429145.4667|263932.3|278318.6||||
2022-02-19 15:14:34|russ2000_2_0518|QUOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474657.3667|408419.8667|644560.8333|616520.3333|746969.1|416273.0333|438389.1|421278.9|710784.6333|510541.3333|398484.6|550477.6|394512.5|364062.5667|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|567612.7667|943945.7333|684651.3667|1153447.2|965519.4||||
2022-02-19 15:14:36|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|666668.7667|891525.4333|1229206.8|449573.2|379805.1||||
2022-02-19 15:14:41|russ2000_2_0520|RARX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:42|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|39812.9667|54845.8667|100661.8667|41896.4667|26893.7667|||||
2022-02-19 15:14:43|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|221530.9|283097.1333|427121.3667|389727.8667|346686.4333|225643.1667|656878.7|467594.9667|436069.0667|334284.5|776060.2|1119273.4333|376278.8|385559.7333|362195.8||||
2022-02-19 15:14:47|russ2000_2_0523|RBNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:48|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|728859.0667|743015.2667|396050.3667|442123.7667|852565.3|453999.8333|424282.2|639960.1||||
2022-02-19 15:14:50|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|1027305.2|516070.7333|270545.9|435698.8333|551610.2||||
2022-02-19 15:14:51|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|37012.3333|67745.9|77251.0333|41681.0667|50827.9333||||
2022-02-19 15:14:56|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|735008.9667|1244480.1667|2008170.9667|1011265.1667|842957.2333||||
2022-02-19 15:14:58|russ2000_2_0528|RCUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439342.4667|180740|107846.2|307246.4|105334.0667|215490.0667|215707.9667|102038.4333|491551.6|993419.3333|569141.2667|430536.3|568860.5|853434.4|535137.4667|877663.3333||||
2022-02-19 15:15:00|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|1911377.2667|2174456.9333|1256492.2333|1261509.2333|1077489.6||||
2022-02-19 15:15:02|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|483049.3333|335761.0333|1602015.2333|569564.6333|642160.9667|287071.3667|288923.9667||||
2022-02-19 15:15:04|russ2000_2_0531|REPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170797.4|98211.1|49687.0333|143392.5667|35495.9333|44600.4667|251090.7333|94264.2333|276040.2|217598.3333|516384.8|388628.8333|349460.5333|223545.9667|309637.0667||||
2022-02-19 15:15:06|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|381683.0333|456944.9333|476952.7667|311382.6667|417715.7333|309932.5333|645916.2667|190331.1|1287360.4333||||
2022-02-19 15:15:07|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|285664.5|374448.8|401198.2667|481975.8|347914.5667|467413.2||||
2022-02-19 15:15:09|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|14201.8|18296.5|73962.9667|6594.9667|10338.9||||
2022-02-19 15:15:14|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|383340.6|402182.2|330089.8333|524022.8|399934.7667||||
2022-02-19 15:15:15|russ2000_2_0536|RICK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||35073.3333|25360|31076.6667|60336.6667|36443.3333|15036.6667|12526.6667|9556.6667|6216.6667|10893.3333|38873.3333|95680|31546.6667|44436.6667|30173.3333|44480|19416.6667|14066.6667|52336.6667|3653.3333|6020|11806.6667|9636.6667|5933.3333|18593.3333|5366.6667|7740|3016.6667|4026.1667|3446.6667|2350.8333|3551.6667|10934.1667|5244.1667|17245.1333|12154.4333|11118.8667|23212.0667|10308.5333|12177.7667|5468.7|35649.4333|113309.2|42944.1667|90383.5|71488.0333|123762.6333|38614.7667|183229.8333|183726.2|181290.2333|246970.5667|358797.0667|138787.8333|91216|110581.7667|66335.4667|61805.2333|375877.7333|135224.3|92861.6667|91627.7|84441.4|61715.9333|40092.8667|35581.1|32945.3667|27717.2333|23255.8667|28399.3667|27690.5333|34068.1333|147437.7667|75420.8333|41861.6|41368.1333|34756.3667|72421.7667|28539.5333|39193.0667|24324.3667|54301.1|21862.4|22631|39455.2667|123351.0333|36004.7667|122190.0667|62732.2333|81786|47075.8333|50172.1|26064.9667|52481.6667|44181.6|81747.0667|75375.4667|42368.7|199132.6|216902.8333|93939.1667|83170.7333|92485.8|83595.1667|49537.1667|54328.4667||||
2022-02-19 15:15:19|russ2000_2_0537|RILY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1212.3667|5470.2333|2071.7333|45014.6|33500.7667|21753.3|31440.4667|151113.8333|163891.4333|95818.5333|69684.6667|61682.5667|38278.6667|80769.2|85438.6667|46544.3667|62769.6667|60569.7667|123178.6667|132518.2667|104744.5333|130171.1333|256549.8333|324023.6667|252138.7667|181139.4667|
2022-02-19 15:15:22|russ2000_2_0538|RLGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5133.8333|3175.0667|3177.8333|13696.6667|11425.6|28580|19740|27593.6|53775.2|43248.5|37912|69981.9667|38673.4|53304.9|89330.3333|25732.0333|118200.5|55710.6|116428.2667|48599.7667|57025.8|17037.9667|15551|11332.7|38502.2333|22372.5|72085.6|47650.7|32922.9667|34093.2333|61839.4333|93318.5|48093.7333|47636.7667|71135.2|102930.6|370982.2667|208870.1667|146382.6|99634.2667|227646.7667|175394.7|119550.4|570400.7667|350377.3667|173669.3|129426.5|138191.6667|133692.1|205344.5333|220225.4667|476419.7333|331555.2667|250953.5667|191845.4333|217479.4|193300.1|201813.1333|243135.4|230697.9667|215661.2333|162121.4|205487.7667||
2022-02-19 15:15:25|russ2000_2_0539|RLH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:25|russ2000_2_0540|RMNI|average_volume_30|0.0205245153934|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|196520.7|734739.8|317528.6|477288.5333|513999.5667|||||
2022-02-19 15:15:27|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|80095.9667|78517.3333|87882.5|137935.4333|110929.3||||
2022-02-19 15:15:29|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|5130813.5667|4709259.8667|3801378.2333|3646691.3|6477381.8667||||
2022-02-19 15:15:31|russ2000_2_0543|ROX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:31|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|694777.5667|809165.5|460610.8667|410055.6333|394586.6333||||
2022-02-19 15:15:33|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|1078086.0667|895440.9667|816971.9333|817976.2667|1224646.4333||||
2022-02-19 15:15:35|russ2000_2_0546|RTW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:35|russ2000_2_0547|RUBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445602.2|189729.6667|190064.1333|431361.7333|279418.2|294245.6333|461790.2333|576789.9667|268668.8|210084.7667|2053641.5667|3242608.0333|598461.1333|334870.8333|495482.9||||
2022-02-19 15:15:36|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|5068718.9333|6368787.4333|8365683.1667|5574414.8667|5609704.8||||
2022-02-19 15:15:38|russ2000_2_0549|RUSHB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28326.6667|54123.3333|25036.6667|11246.6667|14390|9043.3333|16520|23490|38210|10216.6667|8953.3333|18183.3333|12363.3333|20793.3333|10863.3333|21406.6667|12740|5620|17360|4500|2716.6667|4503.3333|5146.6667|19676.6667|23480|5366.6667|3240|1266.6667|5236.6667|9404.5|12860.7333|13005.5333|35435|10735.8667|13273.8|19061.1333|45252.1667|14321.2333|25939.9667|21294.7|11963|17183.3333|12561.5333|15900.1333|21191.5333|18857.8667|70117.1|27684.0333|18057.3|58074.6333|21201.0667|8252.6|24031|7906.4667|7494.5333|11933.9|15829.4|8962.2667|8924.1333|6851.3333|7997.5333|3268.5667|18957.4|12204.0333|9435.2333|7021.3667|4432.5|34797.9|10833.3667|5762.1333|11779.8|9930.1667|6447.7|4151.3667|9559.3667|5614.3667|29180.4|60002.7333|38389.9|20245.7333|35809.9667|42124.0333|38154.0333|17380.4|44418.6|16985.1|12438.6667|11843.9333|18954.8667|7660.5667|7556.1667|7937.6|12926.4667|9453.9667|6825.1667|15337.7667|18149.7667|16378.2|13664.1|21043.1|16380.7|14190.2|16501.1|||||
2022-02-19 15:15:42|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|48554.5667|75940.1|168547.4667|22868.9|39135.5667||||
2022-02-19 15:15:47|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|485828.3333|489417.6|401074.7667|219981.1667|403515.3667||||
2022-02-19 15:15:48|russ2000_2_0552|SAFE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262004.5333|351467.8333|195842.4667|247378.3|108799.8333|122955.6667|142066.0333|199032.2667|148962.5333||||
2022-02-19 15:15:50|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|1185079.4667|1221024|945641.4667|900766.5|833496.7|
2022-02-19 15:15:51|russ2000_2_0554|SBBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:51|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|81696.4333|61624.1|183209.0333|148871.2333|177323.2667||||
2022-02-19 15:15:54|russ2000_2_0556|SBPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:55|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|99910.4667|44907.9|143101.9333|68804.7667|27566.5||||
2022-02-19 15:15:56|russ2000_2_0558|SCPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29990.2|71781.6333|233095.4667|35675.6667|27809.1667|21825.4|67879.7333|60018.6333|62495.0667|135329.1667|190223.5667|59551.8667|210898.3|96457.2333|84848.2667|57209.9|62353.6667||||
2022-02-19 15:15:58|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|98464.4333|118238.1667|76951.6667|186444.2333|265359.9333|155203.5333||||
2022-02-19 15:15:59|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|1722937.2333|1465386.6667|1493057.7667|874389|1499194.3333||||
2022-02-19 15:16:01|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|4592820.9667|1639371.3667|9820471.4333|43621931.9|45973698.9667|12648584.7|8629404.4667||||
2022-02-19 15:16:03|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|24338.4|35507.2333|26308.1333|18383.1333|24062.8333|||||
2022-02-19 15:16:06|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|54446.3333|70811.7333|43629|30022.8667|33468.6667|
2022-02-19 15:16:12|russ2000_2_0564|SGH|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143320.0333|115527.3333|275458.3|352163.1|703797.7333|507636.4333|421384.9|450027.6|232753.1667|203513.8333|173053.0667|366511.8333|178561.1667|161072.4333|157304.2|230365.8333|355960|446206.0333|420295.1333|959906.1||||
2022-02-19 15:16:14|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|280818|466760.7333|403842.8|354669.4333|352431.9||||
2022-02-19 15:16:15|russ2000_2_0566|SHBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.3333|130|233.3333|16.6667|160|460|206.6667|206.6667|343.3333|276.6667|826.6667|340|173.3333|160|363.3333|430|1196.6667|1740|770|403.3333|820|803.3333|1476.6667|826.6667|4850.1667|6983.3667|3357.1667|4136.4333|3450.3333|5085.3667|1995.4667|3209.2333|2768.0333|2291.7|3746.9|1931.8667|2530.9333|11429.6|7890.8667|6328.9667|16654.1|17570.6333|3119.2333|4631.1|2020.7667|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|7429.3333|10456.5|5285.5333|3173.2333|5416.1333|5185.2333|6795.6333|9137.1|10374.5667|25926.2667|15920.5667|18340.5|6971|7733.4667|18323.4667|14866.7333|14597.0333|17623.5|42009.2667|29706.0667|25906.6667|48700.6333|41695.2667|25493.2|21429.8667|29141.7333|25458.9667|27697.5667|16969.5|22369.5667|27381.5|16778.9|24367.4667|18100.9|29491.2667|39709.3667|56706.1667|28206.0333|81398.1667|40088.5|19958.1333|50817.4||||
2022-02-19 15:16:19|russ2000_2_0567|SIBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249192.7333|122474.9|72088.3333|151124.7333|165338.7333|126141.9333|350773.6|186125.5|202683.2333|294758.1667|359164.8667|249113.5|433297.5667|336611.9667||||
2022-02-19 15:16:21|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|20027.4333|860974.3667|354373.2|473690.7667|93965.1|
2022-02-19 15:16:26|russ2000_2_0569|SIFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1119.4333|471.4667|
2022-02-19 15:16:27|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|238569.3333|303221.8|253934.9667|334038.4|503726.2|
2022-02-19 15:16:31|russ2000_2_0571|SITE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||284982.1333|320673.0333|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|251940.9|288325.5|579199.8|163780.0333|226893.2|||||
2022-02-19 15:16:33|russ2000_2_0572|SKY|average_volume_30|1.75605413105|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|434182.3|358530.6667|367593.3|403180.6|425059.7667|||||
2022-02-19 15:16:39|russ2000_2_0573|SLCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:40|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|3005384.5667|2790565.9667|1075531.2|1304966.8667|1846514.2||||
2022-02-19 15:16:41|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|182232.2667|217961.6667|229889.7667|117006.2|178690.1|122520.0333||||
2022-02-19 15:16:44|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|16459.3333|22604.2667|22103.3333|26187|25495.0333|||||
2022-02-19 15:16:48|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|27943.8667|47515.4333|39527.2667|26401.2|35553.7333|||||
2022-02-19 15:16:52|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|191606.8667|116249.9|59898.6333|34164.8333|42313.1||||
2022-02-19 15:16:53|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|13861.7667|21454.7|15352.9|11744.5667|22885.0667|||||
2022-02-19 15:16:57|russ2000_2_0580|SMPL|average_volume_30|1.87242268041||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345585.7333|322944.5667|340274.0333|346319.4|353816.3667|687834|364897.7|304199.6667|473405.6667|1098214.3333|1573974|1341241.2667|624923.0667|984942.4333|669633.7667|512139.8333|344155.4667|416749.8667|554067.6||||
2022-02-19 15:16:58|russ2000_2_0581|SMTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:59|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|404752.8333|626122.9333|386064.4333|342656.7|311138.3667||||
2022-02-19 15:17:03|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|299565.1|434860.4667|479263.7333|94936.5|89294.5667||||
2022-02-19 15:17:05|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|740591.7|792127|527141.5667|541248.2333|679271.9667||||
2022-02-19 15:17:07|russ2000_2_0585|SNNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|russ2000_2_0586|SNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|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|306360.6333|523477.3|241076.0333|194789.7333|200919.9667||||
2022-02-19 15:17:10|russ2000_2_0588|SONA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:10|russ2000_2_0589|SONO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2455222.7|1202214.7|1356237.9|893251|1939144.2333|2014962.8667|2662130.8|6045566.6667|2931703.9667|6039738.9333|3277229.0333|1785069.9|2473517.9333|2926020.7667|||
2022-02-19 15:17:12|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|111517.4667|95642.7|191919.3667|134215.4667|133500.1667||||
2022-02-19 15:17:13|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|339542.9667|226801.7333|157372.3667|151567.9667|101584.2||||
2022-02-19 15:17:15|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|250291.9667|264739.9667|171838.4|156830.0667|160885.7667||||
2022-02-19 15:17:20|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|272863.6333|391292.3333|320452.3333|336698.0667|345766.7333||||
2022-02-19 15:17:26|russ2000_2_0594|SRCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:26|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|773021.9|514976.6|349102.5333|256209.6667|356875.1|
2022-02-19 15:17:28|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|15023976.1667|11417669.7667|7140669.5667|4615915.6333|6024579.2667||||
2022-02-19 15:17:31|russ2000_2_0597|SRRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62051.7|89875.1|75299.1333|143856.4|146444.8333|97348.3667|150285.7333|97314.2333|121319.1333|137194.4|372853.1|264322.3333|298126.5667|197592.3333|214473.9||||
2022-02-19 15:17:32|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|53999.4667|59958.6667|47737.8333|42859.7333|43821.6333||||
2022-02-19 15:17:33|russ2000_2_0599|STIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76138.6667|118840.5333|146147.8667|154518.2333|130436.9|80254.2667|196428.1|414160.8333|854466.2|347036.4667|229701|387240.4|461977.9|464887.9|192536.4||||
2022-02-19 15:17:35|russ2000_2_0600|STRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48329.9|71848.8|29458.2667|44234.3667|78892.7333|69050.7667|40191.7667|195867.1|490980.2667|787038.2|634444.2|511399.0333|248550.5667|331584.3333||||
2022-02-19 15:17:36|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|8035.1667|18598.2333|82615.4333|8125.6667|11043.1|
2022-02-19 15:17:41|russ2000_2_0602|STXB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63868.1667|16116.2|92024.8333|18790.9|15017.3|50929.1|37477.6667|65346.4|47185.9|50059.3333|27618.2667|58682.4333|64986.5|41726.6|134184.1667||||
2022-02-19 15:17:42|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|970529.6333|1627010.4667|905198.8333|670241.9667|586416.0333||||
2022-02-19 15:17:44|russ2000_2_0604|SURF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377664.0333|264456.1|131426.8|232225.1667|68065.0667|58501.8667|55227.2|157083.2|147453.8667|4365796.8667|965498.7|1489016.9333|1944679.1333|1517978.2333|1173063.5|593604.4667||||
2022-02-19 15:17:46|russ2000_2_0605|SVMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:46|russ2000_2_0606|SVRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10166.6667|42076.5333|12289.8667|39469.8|15323.1333|47456.3333|31096.5|15119.9|2463.3|8829.8333|4879.9333|197243.2|12769.9333|62096.3667|37026.3333|15480|9236.6667|1711.7333|2923.3333|1180|4693.3333|840|17456.6667|16623.3333|35776.6667|190426.6667|97986.6667|84606.6667|165011.8667|87157.4|100770|90476.6667|117080|290203.3333|288383.3333|467980|215030|410380|540236.6667|314230|619836.6667|574579.6667|513756.6667|290620|539901.3667|257631.7333|184331.9667|166449.5333|311512.2667|933482|4920761.4667|2949127.1667|17876931.4|10492294.0667|457071.5|151103.3333|581570.2667|180919.6333|644576.3|1106530.5|669235.9333|713482.4667|288899.3333|701465.7|256433.4333|316595.7667|829525.0333|835346.0333|1005824.8667|3032996.5|1751799.3333|843062.1|960767.8333|1315439.3333|736361.4667|1048760.2333|1183483.6|1360368.4667|3818957.8333|14452841.6667|9998038.4333|3880266.4333|134560.6667|139109.1333|190054.3333|175096.1333|385341.1333|178787.9667|241242.0333|146949.2667|1003313.7667|233649.6|2903268.4333|379566.8|443092.1667|345203.7667|380057.8|7610320.9333|1318038.0333|499725.8|534363.0333||||
2022-02-19 15:17:50|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|400679.0667|389492.8|176516.5|2206649.6|472242.9|268591.4333|731274.5333|342294.2||||
2022-02-19 15:17:51|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|957696|1173058.3333|1350085.3667|554633.6667|535401.8333||||
2022-02-19 15:17:53|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|53998.3333|36208.0333|25157.8667|15482.9667|62581.2|
2022-02-19 15:17:59|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|262143.9|401057.4667|504888.5333|724836.5|758219.1333|2198408.1667|605187.6333|355898.4667||||
2022-02-19 15:18:01|russ2000_2_0611|TACO|average_volume_30|0.0249791840133||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1039046.2333|605995.9333|882848.4|332088.7667|379680.5667|304901.3333|235115.5667|||||
2022-02-19 15:18:03|russ2000_2_0612|TALO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187685.8|164284.2667|149830.9333|183671.0667|283225.2667|224826.5|348372.7667|627718.6333|566930.1333|693992.8333|1201741.0667|1086947.2333|1036754.7667|901187.7333|1266110.3||||
2022-02-19 15:18:05|russ2000_2_0613|TBIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:05|russ2000_2_0614|TCDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106718.6333|228751.8667|160859.8667|198597.6333|225611.7667|182466.9333|374770.1667|283834.5|603564.1|906807.2333|918754.1667|948961.3|262819.7|154767.2333|466827.1||||
2022-02-19 15:18:07|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|10291.8333|24174.6667|25703.1667|11779.1333|7361.3|||||
2022-02-19 15:18:10|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|1886.2333|2796.7|11048.6667|8466.3667|3652.8667|
2022-02-19 15:18:15|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|192784.1|205799.6667|102854.0333|91499.4667|339769.0333||||
2022-02-19 15:18:17|russ2000_2_0618|TCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||65670|34196.6667|36260|38593.3333|34593.3333|24263.3333|37786.6667|118043.3333|36550|23713.3333|865623.3333|141933.3333|191700|100176.6667|228120|291800|87030|94410|185490|42000|54213.3333|39196.6667|79996.6667|150430|77533.3333|11843.3333|54250|21130|36203.3333|134660|105713.7|187698.9|90967.8|40128.2667|149078.2333|234041.8333|121989.6667|624840|155293.3333|128326.6667|232303.3333|64596.6667|89500|361850|444589.3333|99980|224200.6667|96728.0333|68192.2667|108538.2667|75242.5333|40991.5|42193|94316.0667|177736.7333|289038.0667|140344.5333|39335.7667|83334|70302.7|47200.9333|40733.6667|70534.2|224261.9667|430057.2|240026.5667|120186.2|144388.1667|60420.1667|157602.8333|242272.5667|36262.3|28766.2667|22712.4333|37946.9333|28100.2333|154220.9667|100625.4667|64944.1|45687.7667|28144.3667|78125.9667|44576.2|72479.0667|133296.7667|77769.9|74291.4333|79997.1333|73872.9667|65624.2333|89514.8333|69924.7|138684.6667|66178.5667|46228.2667|102536.5333|43343|46001.3667|28810.7667|35127.5|47278.9|18856.2667|17602.2333||||
2022-02-19 15:18:21|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|1190560.7667|1226645.6|1831700.5667|1803624.1|1037638.6667|1289401.7|1090278.7667|4544113.1667|3126449.2667|3619056.4|3165692.0333|4345121.6333|2615533.3|2021398.6333|4847121.7667||||
2022-02-19 15:18:23|russ2000_2_0620|TELL|average_volume_30|0.044523099851|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|4732626.0333|12009749.6667|9998391.8|11574259.4333|12229009.2|||||
2022-02-19 15:18:30|russ2000_2_0621|TENB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||675688.4333|254379.8333|860045.9667|888619.1|684526.2667|559473.8667|626500.7|1242611.8333|921758.5667|1010740.3667|1271607|1043083.4|888180.0667|957209.3667||||
2022-02-19 15:18:32|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|1550560.9333|2229192.9667|1277098.9667|1998595.9333|1626035.2333||||
2022-02-19 15:18:37|russ2000_2_0623|TIER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:37|russ2000_2_0624|TLGT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0625|TLRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0626|TLRD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0627|TOCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|russ2000_2_0628|TORC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|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|142129.9667|203976.4|193478.1667|174784.7667|213690.2667||||
2022-02-19 15:18:40|russ2000_2_0630|TPCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:41|russ2000_2_0631|TPHS|average_volume_30|1.15445026178||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10273.4667|13778.3|11460.8667|18433.0667|49662.1|28036.5333|15796|14523.6|14792.1667|18143.7667|10163.2|20563.7333|44990.9667|35741.9|34133.4|20287.5|41376.6333|35773.1333|20579.6667|26795.4|22910.6|31462.1|20527.6667|34932.2667|13904.3667|
2022-02-19 15:18:44|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|748286.2333|1199217.1|610431.4|494400.3667|1128689.1667||||
2022-02-19 15:18:46|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|462044.3333|403065.2|340417.3|342678.5333|456580.6667|311529.8333|348928.0667|309895.8667|488290.8|208223.2333|316680.6667|869238.5667||||
2022-02-19 15:18:48|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|546111.6|625236.6|575247.9333|401034.3|366705.5||||
2022-02-19 15:18:51|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|583020.5|399496.2333|327560.4|249786.4667|307732.5||||
2022-02-19 15:18:52|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|18040.9333|28406.9|28737.7|8026.7333|9526.9667|
2022-02-19 15:18:56|russ2000_2_0637|TTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411801.3333|465855.2|727653.8667|1371314.8667|962278.7|1032142|1069253.2667|1175487.1667|917122.3667|1337438.3333|1971256.6667|1682552.4667|1425821.9667|1491630.0667|2418281.1|1863456.8|958242.5333|752918.6667|10960597|9644301.6|3128604.0667|4910790.9||||
2022-02-19 15:18:57|russ2000_2_0638|TUSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418083.8333|201978.2667|101869.6333|63160.3|94504.6|101799.1333|292857.4667|645731.2667|461625.0667|207486.7333|260617.9|538907.3333|387245.2333|389404|299784.8|405445.2333|133096.3333|638655.5667|307757.2333|80749.6667|92861.8|1030536.1|
2022-02-19 15:18:59|russ2000_2_0639|TVTY|average_volume_30|1.10572418008||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|513766.3333|397049.7333|294731.9667|382126.1333|241500.0667|||||
2022-02-19 15:19:04|russ2000_2_0640|TWNK|average_volume_30|0.021436227224||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2485.2|14854.4333|493555.6667|746542.4667|1150855.4667|2036505.4667|1364614.1667|1478114.9667|1063751.3333|788482.0333|899673.1667|1129099.5333|829398.6|819093.9667|1303863.2|1007564.3|1881699.6333|1665869.6|1063744.3333|1135348.9|1598597.1|1052222.8333|1140251.1667|1862863.8333|||||
2022-02-19 15:19:06|russ2000_2_0641|TWST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224396.9667|49286.6333|321604.8|230537.4333|290937.8333|755633.1667|617599.7667|567222.7333|764029.9|1208724.5667|564605.5667|403727.1333|745242.2333||||
2022-02-19 15:19:07|russ2000_2_0642|TYME|average_volume_30|0.485838779956|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|336273.8667|3852960.1667|2120203.0333|12554189.6667|946581.0333|1257689.7333|
2022-02-19 15:19:09|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|18631.7333|33944.4667|14728.2|12816.3333|7859.6667|18054.1667|10562.7|24508.4|14081.5333|35420.6333|26607.5|24291.9|21450.8667|22561.1333|49646.5667|132714.4333|24959.7667|16990.5333|
2022-02-19 15:19:13|russ2000_2_0644|UBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154363.5667|224071.9667|351234.2|199196.3333|264591.3667|283882.3|251489.3333|287986.2333|447579.4|2618364.4333|819343.6667|585682.1333|640403.2667|375041.6333|844160.4667|||
2022-02-19 15:19:15|russ2000_2_0645|UEC|average_volume_30|0.900920648838||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1638733.6333|8161030.8333|8186569.6|5674811.8667|8749759.3667|9253218||
2022-02-19 15:19:18|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|48698.0333|63580.1|61121.8|60993.0333|53915.2|
2022-02-19 15:19:21|russ2000_2_0647|UMRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:21|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|7723.1333|5171.6667|3744.8|4734.6667|3112.5|
2022-02-19 15:19:25|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|18666.4|39350.4|73264.1667|16464.3|10248.2667|||||
2022-02-19 15:19:30|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|258617.8|250341.5|188001.4|139847.7333|442377.5333||||
2022-02-19 15:19:32|russ2000_2_0651|UPWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444163.4333|545824.9333|401782.6667|1210290.6667|1025110.4|1176259.3333|2366442.3333|3035419.4333|2114062.8|2239163.4667|2389251.6|1549582.0667|1212556.2333|1591671.6667||||
2022-02-19 15:19:33|russ2000_2_0652|USAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:34|russ2000_2_0653|USX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||631001.5|402219.9667|458848.4|288155.7667|258149.8667|308031.3333|242896.7667|412709.1667|236111.4|387220.3333|324845.5|353626.1333|215187.2333|124818.9667|263000.8333||||
2022-02-19 15:19:36|russ2000_2_0654|UUUU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19373.1333|28207.2333|24011.0667|34689.2|26518.9333|18028.3|18485.8|24602.6333|65660.8|232548.1333|43809.7333|30502.2|28918.3333|33937.1667|35846.2333|213892.4|209893.5667|244002.2333|322001.1333|565759.0333|39347.0667|70484.6333|34747.2667|23143.1667|20024.1|21397.5|168894.8333|190426.1|284000.9667|258077.5333|408378.7667|294383.3667|267114.2|643869.6333|141367.3|129507.2|378090.9667|140737.3667|800285.5667|849192.1333|1152565.2333|934877.7333|1021184.1667|869031.4667|937092.0333|1680521.6333|1271450.5333|1461989.6|4154596.6333|6295233.7|3524601.3|5125626.5|3128591.8|
2022-02-19 15:19:39|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|3919.1|6016.4333|3504.1333|2364.5|14583.8|28534.2667|
2022-02-19 15:19:44|russ2000_2_0656|VAPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135338.8|50703.5667|52334.2667|257244.3|125775.5333|541170.4667|711658.1667|469829.0667|311762.7667|365790.9333|221530|204593.6333|222892.1667||||
2022-02-19 15:19:46|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|292995.4333|315780.0333|263647.1667|266906.1333|307836.5667|||||
2022-02-19 15:19:48|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|593599.0667|1190774.6667|373226.7667|342409.5333|502178.9333||||
2022-02-19 15:19:52|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|763606|2042139.5333|1061655.3333|513824.3333|306301.8333|766498.6333||||
2022-02-19 15:19:54|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|17414.9333|19726.2333|34702.1333|10089.0667|17339.7||||
2022-02-19 15:20:00|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|1761611.1667|2263343.6|1434776.6333|1713927.0667|1947160.8667||||
2022-02-19 15:20:06|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|1285955.7333|1199117.7333|1166857.2|684627.2|808125.9667|||||
2022-02-19 15:20:08|russ2000_2_0663|VRAY|average_volume_30|0.181665264929||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|769691.4|1476886.6333|1112831.2333|1239808.1333|1161579.6333|||||
2022-02-19 15:20:10|russ2000_2_0664|VRCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74337.0333|100175.4667|44918.3333|75228.5|38749.7667|57052.9667|89601.1|74858.7|54359.8333|275277.9333|66195.7667|116036.9667|122479.2333|212131.1|75935.3667|
2022-02-19 15:20:11|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|434546.8|302696.3333|258861.1|294085.8667|515750.5667||||
2022-02-19 15:20:13|russ2000_2_0666|VRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597430.2333|232445.2333|134666.2|83939.5667|354116.8667|440198.9|96999.6667|118801.4333|220886.4667|176036.2667|153460.2667|201466.7|124978.3333|70435.5333|107042|290207.6667|122010.9|55933.9333|36060.3667|66903.2333|19058.8667|28086.5333|26532.7667|366438.4667|105473.8333|198984.9667|71358.4|200714.7|137361.2333|322946.3|||200090.7|346432.9333|162082.0333|161119.3|438666.6667|130830.9667|735867.2|615588.2333|307567.2667|536003.6333|344960.1|375203.1|324666.9667|389432.7|375461.8667|390711.6333|327224.1333|460999.3667|377740.2|286556.1333|335379.4667|184912.2667|391923.1333||||
2022-02-19 15:20:15|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|3732162.3333|9825128.8333|4187769.4667|1506465.8667|2838163.0333||||
2022-02-19 15:20:18|russ2000_2_0668|VYGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114480.9333|55153.0333|142257.5|54121.8667|101848.5333|79462.5333|108719.3333|350379.6667|502567.1|601563.8333|539296.9333|243724.1333|351756.5|621622.0667|504866.9667|430862.9|437009.1|455542.8333|335671.9667|252127.1333|433424|558134.9|573910.9667|185750.1333|449461.9333||||
2022-02-19 15:20:20|russ2000_2_0669|WAAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:20|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|1331452.7667|597646.8667|466916.3333|2035117.9|1428156.6333|373025.3|243581.8|512353.6|734327.0333|2899103.4667|1364689.2|5050227.0333|11516858.9333|1633792.0667|686362.3333|1465303.0667||||
2022-02-19 15:20:22|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|334100.6667|721909.1667|473880.1333|341983.8667|316869.9667||||
2022-02-19 15:20:24|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|410361.9|694490.8|337848.2|258002.6667|298707.5333||||
2022-02-19 15:20:26|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|58028.6333|91913.5333|71186.8333|52576.8|86136.5333||||
2022-02-19 15:20:29|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|14734.7|17643.1667|8764.2333|11709.9667|10242.5|
2022-02-19 15:20:34|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|71545.3667|129465.7667|81873.8667|45269.8667|31788.1333|||||
2022-02-19 15:20:38|russ2000_2_0676|WOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290605.0667|306987.0667|376422.2|603095.9333|499926.6|208759.1|407773.5667|343029.1667|206619.4667|462055.2333|325578.5333|442531.2|348080.3333|247834.2|356944.2667|508048.9333|374002.6667|280144.1333|427996.3||||
2022-02-19 15:20:40|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|1301756.6|1999602.6667|2498797.2333|2294702.7333|1954078.8||||
2022-02-19 15:20:42|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|376686.4|588303.5333|529298.6333|418561.5333|410834.9333||||
2022-02-19 15:20:44|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|675724.4667|1038132.8667|596632.8|362020.2667|331237.7333||||
2022-02-19 15:20:46|russ2000_2_0680|WW|average_volume_30|0.0391077636153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1281335.7667|2141758.2|1226779.6333|751484.4333|2196270.0333|||||
2022-02-19 15:20:50|russ2000_2_0681|XAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:50|russ2000_2_0682|XELA|average_volume_30|0.0177339901478|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.6667|76616.7667|51445.0333|363177.9667||218831.5|37319.1333|55931.7333|29.4667|2093.9333|2331|66974.0333|776.3333|89073.3333|48265.7|119032.7333|76727.5|106401|309454.2333|376737.7333|185235.7333|82454.2667|75257.3333|201207.4667|849308.4333|819056.2667|1580081.3667|15844547.8667|2571846.4667|22774393.7667|2168990.0667|127717948.767|17675973.8333|||||
2022-02-19 15:20:52|russ2000_2_0683|XERS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65149.1667|110183.5333|53527.4333|392225|248902.0333|230272.0333|213293.1333|584340.6333|1437612.8667|4050104.2333|1862595.2667|3017389.5|4299005.3667|5060956.5333|2077930.8667||||
2022-02-19 15:20:54|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|80282.9667|129502.1667|323853.9333|117701.2333|1523011.7||||
2022-02-19 15:20:56|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|902375.9667|653800.7667|598210.4|496343.5667|805391.3667||||
2022-02-19 15:20:57|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|663055.2|798849.7667|527402.0333|408244.4333|517633||||
2022-02-19 15:21:01|russ2000_2_0687|YETI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1374235.3|1929680|1840424.8|1137667.9333|1308406.7|3019399.7|2110507.2|1358062.6|997053.5667|1276503.2667|1574714.7|843586.0333|930915.4333||||
2022-02-19 15:21:03|russ2000_2_0688|YEXT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794910.3333|256617.5667|336100.6667|659297.3333|772618.2667|1318024.6|1233653.3333|714675.3333|1119880.8667|684860.0667|698500.1|983224.9333|1072640.7|1191345.1333|1142767.3667|1008466.0667|726688.9333|933571|728046.6667|1208090.3667||||
2022-02-19 15:21:04|russ2000_2_0689|YMAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229974.9|105331.6333|71003.6333|160708.0667|181932.4333|318846.4|265068.4|307810.8333|131485.2667|257743.1|398311.0333|279946.3|187889.7333|280452.0333||||
2022-02-19 15:21:06|russ2000_2_0690|ZAGG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0691|ZN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0692|ZOM|average_volume_30|0.521126760563|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|77292272.8333|22115111.1|85596273.9|81410020.2|23735562.2667|20404064.9|17674073.8667|
2022-02-19 15:21:08|russ2000_2_0693|ZS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1766823.2333|1423412.1|1456371.8333|1716843.9|2164840.6667|2236993.3|2862698.0333|2141481.3667|3683158.9667|3021759.7667|1881571.2667|2297981.2|1720431.4|1528950.6|1707317.0667|2682886.8||||
2022-02-19 15:21:09|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|352787.0333|288528.6667|110056.6333|90089.7667|159145.6333|
2022-02-19 15:21:11|usamicro_0001|TLRY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5051217.0667|2830573.6667|2504314|1359651.7|1661387.3333|1715913.0667|4420118.1333|13169348.8|6392073.7|20779410.2333|28355530.1|19026301.3667|19634365|26003146.2333|23747885.0667||||
2022-02-19 15:21:13|usamicro_0002|CTST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:13|usamicro_0003|TGODF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||376482.2333|1534738.8333|657004.7|1666878.4667|506408.0333|831835.9|1415673.1333|1263954.4333|2032059.4|584641.0333|1534037.5333|2715386.4333|1054013.7|1116752.7333|936428.9|||
2022-02-19 15:21:15|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|324985.1|330954.7667|361357.4333|1567570|561069.1667||||
2022-02-19 15:21:17|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|2069552.8|2363048.9|1233428.4667|1086988.2|1915051.9667||||
2022-02-19 15:21:19|usamicro_0006|APPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3400|3250|2263.3333|7590|1700|7466.6667|5433.3333|3046.3|2970.7|2811.1667|3258.4667|1527.1667|7058.9333|7337.1|1675.4|86.7333|1293.3333|11570.9333|2140.5333|228621.0333|287310.4|32807.6|10013.6333|79274.6333|37857.8667|54445.6|31454.4333|64656.5333|33382.2|226312.3667|78328.4333|442579.3667|151188.0667|886055.4667|264718.3667|193819.2|292837.3667|268595.3667|250234.5333|272033.7333|408476.3|374559.7667|338313.2667|212213.9|295691.7667|431845.9667|507747.6667|1319122.4|641864.7333|364671.1333|457943.6667|1553047.9333|1346761.1667|2408335.9|2587597.6333|2853209.3333|2947972.0667|6066061.8333|3916880.1|4573404.2667|2798630.6|4788076.8|3547073.7667||||
2022-02-19 15:21:22|usamicro_0007|TEUM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1952.9667|14849.8667|8154.1333|6723.7667|9947.5|10375.2|17970.1333|17534.8|18941.4|23474.1|154605.0333|156004.3|278424.9333|203868.6333|585098.6667|358805.4667|410575.4|135203.8667|190904.4|195506.8|521023.0333|254936.0333|778906.4|521308.8|296496.8|503084.5333|168995.9333|266586.7333|122879.5|118621.3667|177952.8|89480.2|198828.6|291634.7667|402803.5333|542174.9|77259.2|388903.8|9442651.5|1645279.9|1173772.5667|1327963.7667|863594.8|3964653.5|5570057.8667|3595159.3333|2789814.3333|1868368.2333|3372919.5333|919626.2667|1328696.2|408925.9333|237273.5333|707471.6|151951.4667|
2022-02-19 15:21:25|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|4405835.8333|4829785.2333|1642495.9667|933602.2333|1430992.7667||||
2022-02-19 15:21:29|usamicro_0009|CVRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:29|usamicro_0010|KRYS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51098.8|16450.6|13112.4667|63645.7|50172.7667|51643.1|85484.0667|221039.8667|169184.5667|166474.9667|156695.2333|231403.4|131705.6667|168325.3|156690.7667|127869.2333|99360.7|735337.1||||
2022-02-19 15:21:31|usamicro_0011|PCMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:31|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|1362328.2|714110.5333|430250.5333|724886.2333|753043.7667|397301.1333|1554570.6667|8927317.4333|2172148.8|3095573.2|1931182.5333||||
2022-02-19 15:21:33|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|591349.1|741939.2|577479.9|327917.5333|2564488.7333||||
2022-02-19 15:21:37|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|62738.8|85293.2|115624.7667|116332.0333|72978.5333||||
2022-02-19 15:21:40|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|430203.2|403500.7667|595622.5667|340473.0667|247165.8667||||
2022-02-19 15:21:45|usamicro_0016|PROV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||111210|98640|22590|30433.3333|20066.6667|11456.6667|9450|11836.6667|8723.3333|34014.0333|19859|49267.4|13337.4333|11929.0667|36239.0333|23374|10414.0333|6719.1|12747.4333|7924.1|5479.0667|9424.0667|10754.1|8109|31534.0333|16800|14308.0667|5427.0333|13950.8|7905.7|7369.9333|15997.7333|15318.6333|13868.6667|7013.0667|14220.3667|14314.6667|6994.7333|17246.7667|19377.6667|39788.1|13537.9|9167|17621.2667|7352.5|25001.8333|10810.0667|11006.0667|34558.6333|18594.1|44433.9333|5276.7|19255.6|9538.1667|128418.1667|40708.9667|48116.3667|11057.7|8223.4333|12943.9333|13204.2|18241.9667|10955.3333|9799.0333|65569.0667|33288.5333|62829.9333|60035|54503.1667|48180.8|65881.6333|28024.7667|81104.7333|17917.7333|16562.2667|26508.6|16975.5667|14649|16353|24632.6|42168.4667|14120.1333|17749.9|13217.9|18246.8667|15760.1|14984.6667|13523.3|38880.6333|9179.3|8688.6|6734.2667|34771.6|11811.7|7936.8|14471.0667|11106.3|9595.7333|20590.9667|23549.3667|47652.6333|14635.5333|18423.2|||||
2022-02-19 15:21:49|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|976090.6|2790346.8|1603952.0333|2176798.9667|984090.4||||
2022-02-19 15:21:51|usamicro_0018|INS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:52|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|95183.2667|95059.7|79074.7|57568.5333|81294.1667|
2022-02-19 15:21:53|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|11708.6|11128.9333|43916.8333|11480.9333|7758.8|10350.9667||||
2022-02-19 15:21:59|usamicro_0021|MSON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:59|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|27089.7333|56502.9333|36103.4667|24308.9667|32849.9667||||
2022-02-19 15:22:05|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|76999.1667|91385.1333|77871.6|69860.8|51982.8|||||
2022-02-19 15:22:09|usamicro_0024|KALV|average_volume_30|0.668825161887|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|84294.9667|447251.5333|450494.7|301293.0667|248065.4333|217080.8667||||
2022-02-19 15:22:11|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|4202491.5|1132925.0333|1263957.6667|1519358.3667|4950648.5667|853380.9333|1846545.2|1230475.0333|861991.3|2606267.5667|3362176.3|6829943.1333|7668812.8|18605040.7|4871002.4333||||
2022-02-19 15:22:13|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|20959.2|35655.0333|18892.2333|18382.2667|19030.6333||||
2022-02-19 15:22:17|usamicro_0027|HFBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:19|usamicro_0028|RFL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72168|67424.4333|17356.2|50441.6333|23438.1667|99430.5|73412.7|49549.9667|34945.7|30501.4|15517.9333|43830.8667|50137.6667|106486.4333|174825.9333|231803.2|
2022-02-19 15:22:21|usamicro_0029|TRCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:21|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|575630.1333|392408.0333|548385.9333|378323.6667|525671.2|1710719.4667|549819.8333||||
2022-02-19 15:22:23|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|82373.3667|201587.8667|445714.6|157022.6|151666||||
2022-02-19 15:22:25|usamicro_0032|CHMA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:26|usamicro_0033|AKTS|average_volume_30|0.0956598759965||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|600042.6667|346180.4667|862385.1333|613098.5333|482182.8|483976.1|||||
2022-02-19 15:22:27|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|72695.1333|123872.8333|173785.5667|61198.1333|62458.2667||||
2022-02-19 15:22:31|usamicro_0035|MFNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:31|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|2497710.3667|5473864.8|566819.2|393721.9333|940429.5|1087709.7667|660860.7|308266.7333|300920.1333|310183.2667|273382.6667|599620.9|240890.5333|222143.7|410929.9|431197.5667|339952.4667|633463.8|1465435.8667|845468.1667|603283.8|1355036.1667|1904712.7667|2853262.3|913704.3|973434.5||||
2022-02-19 15:22:34|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|662580.1333|205089.1|201530.6|177819.2667|256592.7333||||
2022-02-19 15:22:36|usamicro_0038|GSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:36|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|10706|260161.4333|13645.6333|17579|9507.5333|
2022-02-19 15:22:43|usamicro_0040|GNE|average_volume_30|0.0659340659341|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|73477.9333|103972.9333|100284.0333|168431.8333|45948.4|27905.8333|
2022-02-19 15:22:46|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|52036.1667|88693.0667|310702.2333|106645.7333|257748.4||||
2022-02-19 15:22:48|usamicro_0042|HROW|average_volume_30|0.0615958936071|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|95986.2667|195828.8333|171341.5667|423646|86268.9|||||
2022-02-19 15:22:51|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|597454.7333|733057.2333|1963257.6333|752640.5667|1068610.2667|||
2022-02-19 15:22:56|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|314584.3667|192639.3|180980.7667|115846|186368.2667||||
2022-02-19 15:22:59|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|131853.3667|85843.1|105303.8667|31584.5333|44685.2667|||||
2022-02-19 15:23:04|usamicro_0046|ZVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||686628.7|465301.3667|458725.8667|476240.9667|528236.2667|578033.0333|664475.4667|307614.5333|564029.4333|673641.2667|398766.3|314590.7667|388235.4333|315744.4333|355473.4667|296507.3667|291756.1|332917.0333|288392.7667|578697.1|332415.3|237152.2667|127726.4333|105236.9667|108320.8667|100854.6333|96741.4|93621.5667|153504.3333|78751.4333|127861.8667|192081|80299.2667|240544.8333|342674.4|415676.8333|200868.0333|292074.1|255269.7|138246.6|305214.5667|155849.5|95238.8333|100711.2|179923.2667|296013.4333|715165.3667|301930.7|520543.4667|327603.2333|102112.1667|117319.8667|
2022-02-19 15:23:07|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|66125.1|85079.8667|62531.9333|36203.8667|93652.5333||||
2022-02-19 15:23:12|usamicro_0048|PHAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120362.8667|50104.8333|326750.5667|173408.2667|181129.9667|576613.2|304164.2|1221574.7333|247177.4333|316419.9667|887931.9|387308.5|343389.4333|641615.6667||||
2022-02-19 15:23:13|usamicro_0049|LRAD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:14|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|3514741.6667|2012999.5|791096.3333|556247.2|3978396.0333|1779456.6333||||
2022-02-19 15:23:17|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|830693.8|1050544.6667|337339.0667|310234.2667|571224.2333|342214.5333|303393.9667|155145.1333|92229.4333|202929.7667|245380.1667|546156.2|609070.8|322345.9|406202.9|429182.4333|377217.3333|397197.7|265930.3|257053.5|175116|254059.4667|244465.7667|464810.3333|325599.3|450780|606941.7333|853968.3333|825630.4|4559083.9667|703132.3667||||
2022-02-19 15:23:21|usamicro_0052|AMRB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:21|usamicro_0053|CRDB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:22|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|114381.0333|114730.9667|77338.6333|108609.0333|85491.1333||||
2022-02-19 15:23:25|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|23395.4667|11856|7048.8667|8182.3667|4296.7667|||||
2022-02-19 15:23:27|usamicro_0056|FNCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1349.3333||88|117.3333|2493.3333|29.3333|938.6667|1877.3333|557.3333|410.6667|146.6667|821.3333|853.3333|1146.6667|400|1826.6667|1253.3333|1166.6667|926.6667|1260|653.3333|2073.3333|1580|1253.3333|366.6667|560|440|626.6667|1540|1053.3333|833.3333|1766.6667|593.3333|453.3333|320|289.1|420.6667|203.6|1412.9|1783.8333|2249.7667|2319.2|667.1667|901.4667|1111.1667|744.9333|886.9|1600.4667|1750.9667|1549.9667|1611.4|3112.9333|2555.6|2465.9667|1887.1333|1112.2|3028|1187.3667|5151.1|2886.8333|3286.9333|3759.3333|7880.3|5611.4333|1711.0333|1130.1333|1015|3840.8667|1986.9333|516.9|2661.5333|2694.1667|1691.3333|2709.3667|3133.1|5611.6333|1857.9667|967.4333|812.3667|1990.5667|2620.2|1337|1269.7|2316.3|1171.8667|2343.8333|4842.8333|9266.5667|3740.6667|6950.0333|4266.5|11512.6333|9411|5629.6333|23952.2667|7082.6333|63097.9|109618.2|18628.3333|19723.1333|33054.1667|31465.2|19758.2667|22177.4|38827.1667|120334.8667|23105.5333|13530.0667|
2022-02-19 15:23:31|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|77922.2|64457.5333|46025.6|87372.1333|72854.2|92508.8|34046.3333|35803.2|
2022-02-19 15:23:33|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|336793.4333|258817.3667|305698.9667|717147.1667|532545.5||||
2022-02-19 15:23:37|usamicro_0059|SHSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:38|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|80868.1667|157562.8333|96718.6333|53109.4333|80442.3667||||
2022-02-19 15:23:40|usamicro_0061|PBBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:40|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|360410|374552.2667|165671.8667|240773.8333|68367.8|49016||||
2022-02-19 15:23:45|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|296994.5333|921570.3|851217.9|324074.2|466720.9333||||
2022-02-19 15:23:50|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|3313063.5|3208150.5667|2840194.1667|954959.8667|1808738.4333||||
2022-02-19 15:23:52|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|82695.4333|161817.6|183408.2|49016.4|65043.9667||||
2022-02-19 15:23:56|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|11018.2|32672.9667|12988.7667|10549.5|6399.6333|8606.8333||||
2022-02-19 15:24:00|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|669935.5667|1282968.2667|2051128.3|692338.6|960570.4667||||
2022-02-19 15:24:02|usamicro_0068|SVBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:02|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|207121.6|253107.2333|108099.1667|167459.2333|203582.8333||||
2022-02-19 15:24:09|usamicro_0070|UQM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:09|usamicro_0071|VERU|average_volume_30|0.00701754385965||||||||||||||||||||||||||||||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|274313|2026617.8|1155762.4|759140.4333|498390.5||||||
2022-02-19 15:24:15|usamicro_0072|ALSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:15|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|327110.1|79406.7|477635.7333|138610.6667|227724.6333|109133.4333|94617.2||||
2022-02-19 15:24:19|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|322851.4|276033.7|271894.1333|282696.5667|246706.3|473918.6333||||
2022-02-19 15:24:21|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|282958.8|66813.7667|45947.4333|178517.7|411722.9|171420.8667|204336.7333||||
2022-02-19 15:24:23|usamicro_0076|MYFW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38795.4333|18197.5|17160|10603.2333|8995.0333|13948.0667|10663.6333|5279.5333|32829.9|8893.8333|16171.0667|31608.6333|56857.2333|9628.9|9546.4333||||
2022-02-19 15:24:24|usamicro_0077|GEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:25|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|233338.7667|202964.7333|250040.7333|198895.5667|139268.7667|138568.4|4765003.8667||||
2022-02-19 15:24:26|usamicro_0079|MVIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||87786.6667|65520|133813.3333|52043.3333|241500|51936.6667|49743.3333|79380|30753.3333|82713.3333|72436.6667|172643.3333|84220|164130|235263.3333|235986.6667|160416.6667|170896.6667|100670|67533.3333|66650|70730|149720|153510|50666.6667|189838.2|142448.6|119963.1333|132622.6667|89601.4333|184549.1667|193964.2667|187173.6|177452.7667|163835.3333|179784.9|147657.4|299664.8667|191464.5|373285.5333|298125.9|676190.7|555940.8667|964005.8667|341532.9667|334901.6667|388861.0667|617160.1|360955.5|255494.9667|290207.8667|678838.3333|851109.0333|1110372.2|707175.6|651667.9667|800258.9|1672133.8333|1022009.0667|820196.8667|654282.4667|1077633.5333|364033.4333|1289247.3333|373962.3333|113816.1667|68928.9667|335817.0333|131908.6667|434592.6667|5002471.8333|1141552.2333|600299|312256.1333|1892766.1333|363625|257482.5667|169990.3|373326.0667|197567.9667|161875.6667|742065.0667|1137834.1333|853095.4667|940382.9333|511654.2667|448044.4|1225725.2667|616894.8|700025.4|538622|408136.2|399347.5|481325.6|1843422.0333|12303913.9333|4894587.8|19070881.0667|12109031.7667|14858026.4|4078821.0333|4082300.7667||||
2022-02-19 15:24:30|usamicro_0080|EYPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4681.6333|20419.5|9293.4333|7798.5|5858|7460.3|8794.1333|154221.7667|78274.5667|126223.7|185233.7333|64877.8|70601.5|47368.3667|17832.7333|5980.8333|4440.4333|11319.4667|94298.4333|245439.2667|45960.2|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|314495.2333|280630.6667|422337.6|298150.3|314120.6667|344261.7|591977.6|104020.0667|112426.0667|400606.6333|211639.9|335994.6667|209517.1|129251.3|1419668||||
2022-02-19 15:24:33|usamicro_0081|CATS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:34|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|93110.0333|111682.7667|207899|40709.7667|50342.6|||||
2022-02-19 15:24:38|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|4850180.8333|3705818.6667|2199288.1333|761402.5667|1013168.1333|
2022-02-19 15:24:40|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|89473.6333|1348128.1|84674.3|60169.2|79353.2333|
2022-02-19 15:24:44|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|259002.4333|96196.4|99680.8|103848|40123.5667|40044.1333|59382.8|322289.9|223966.4|85040.2333|60680.6|76231.7|48872.5667|236201|65556.0333|48779.7|68980.0667|55172.1667|175868.7|82162.3333|1142641.1333|594355.2333|381657.6667|1921549.7|1259694.2|432170.7667|130028.8333|709519.0333|
2022-02-19 15:24:48|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|32447.4667|50400.2333|29003.8333|21924.6333|10406879.1333|
2022-02-19 15:24:51|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|20280.9|26213.7333|22748|42418.1667|17911.9|
2022-02-19 15:24:56|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|208943.9333|531378|649588.7667|193455.4667|100642.6|124040|||
2022-02-19 15:25:03|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|3672.1333|7953.2|12147|1823.8|4716.8|
2022-02-19 15:25:07|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|1071620.1333|753090.9667|487456.4|1019339|1155535.9333||||
2022-02-19 15:25:10|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|145131.4333|203895.2667|116575.8667|58110.8667|108634.1667||||
2022-02-19 15:25:13|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|14688843.2667|25270993.5333|27572597.2|7673614.1333|5836070.0667||||
2022-02-19 15:25:16|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|67042.5333|89614.4|312454.8|149171.6333|140567.1667||||
2022-02-19 15:25:20|usamicro_0094|UG|average_volume_30|0.174235041902|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|5166.3333|7424.2667|7617.0333|2889.8333|2988.8333|11743.5|
2022-02-19 15:25:26|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|116650.4667|126474.6333|83377.4333|152973.2333|68364.6333|67121.8|66231.0333|197029.0667|296227.9|234998.0333|321023.4333||||
2022-02-19 15:25:28|usamicro_0096|IDSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:25:28|usamicro_0097|ADMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||44260|16110|15436.6667|45686.6667|77450|24950|43183.3333|25463.3333|55276.6667|55786.6667|80240|47216.6667|51120|20890|74450|20183.3333|35046.6667|166450|159653.3333|32623.3333|32450|21780|13956.6667|16130|20180|55636.6667|46756.6667|59550|31195.5333|40468.2333|18033.2|42235.9333|45418.5|64561.8333|77475.9333|21120.0333|22686.4667|174305|41350.2667|55462.1667|42529.1667|133252.1333|71826.2333|35625.2|93111.6667|163786.1333|46445.6667|23422.8667|22242.7667|54143.0667|123830.3333|17721.8667|15760.1667|30752.8667|16476.3667|61468.0667|112651.2333|82800.8|79691.8333|89279.7333|118344.9|148795.5333|70196.1333|70920.6667|35629.0667|92155.3667|127992.6|96521.8|80853.2667|96173.9667|74549.6|58411.2667|66282.9|302003.1667|116465.7333|143839.7333|113141|59557.5|203851.9|56897.7333|43508.3667|65169.9333|69500.8667|509254.0667|1436317.8667|210774.2667|363342.0667|2187165.3|545443.6667|795251.3333|1002596.8|418017.4|1332792.8667|446226.7|477206.2|317104.3|838363.2|1706319.1667|784501.2|1868340.9667|3538659.2|4039033.1|5563064|11988149.4333|2598338.1|2016851.6333|
2022-02-19 15:25:33|usamicro_0098|SELF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16864.1|15210.4333|16797.4333|12065.3|9050.2667|18783.9|10780.4667|7375.3|10534.6|5749.3333|16955.7333|10293.2333|11561.7667|5230.7|13157.3667|28442.5|12696.5|12442.2333|7955|7540.9667|21596.5|8954.4667|5282.8333|9549.4667|8086.6|6632.7|9331.8333|11821.5|4988.5333|11357.7333|13514.9333|7522.7|49610|30781.9333|23760.9333|18826.4667|18672.3|15992.5333|27503.9|11526.8667|7101.4667|15129.1333|12818.3667|20782.1667|16205.3333|21617.2|27360.9333|20387.6333|23653.1|23628.2|23529.8333|19453.2667|26860.0333|39595.3333|29541.6667|28735.5333||||
2022-02-19 15:25:35|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|58024.2|259761.2333|120757.6667|92703.7|160653.5333||||
2022-02-19 15:25:40|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|87468.7333|1539981.2667|281060.6667|102439.0667|102986.2|86227.2|
2022-02-19 15:25:44|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|72905.7|193871.9333|169058.0667|115789.6667|86838.4333||||
2022-02-19 15:25:46|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|10532.3333|14269.8|34018.4|11919.8333|2848.2||||
2022-02-19 15:25:50|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|174403.5333|1386589.1667|85357.8|73536.9|62093.0333||||
2022-02-19 15:25:53|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|55792.5667|73632.8667|142668.1667|60589.4333|197690.0333|
2022-02-19 15:25:57|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|6069.4|16113.6333|14898.2333|19705.6333|26390.6667|17349.1667|
2022-02-19 15:26:03|usamicro_0106|TGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40905|28368.3333|17594.9667|17327.7|5651.9667|7686.8333|6841.1667|12760.7333|13511.2|15460.1|31558.6|31950.6667|31276.5667|39261.2333|57927.1667|16147.4667|14724.8667|8382.6333|38764.7667|44516.7667|35278.8|19595.3|48973.3|17736.1333|17167.8333|32122.6333|14419.8|65923.6333|63255|16385.9|22771.5|17690.6333|22514.0667|12000.9333|35135.8333|64838.2333|37481|34205.5|38881|17684.2|31980.8333|29412.3667|37321.7667|13781.8333|16584.1667|51748.6|5334.4333|10769.7333|20524.5667|12015|171586.6333|24198.5|32558.6|29545.8|9806|4160.1333|13932.3667|
2022-02-19 15:26:06|usamicro_0107|TACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||48973.3333|28403.3333|31906.6667|65840|112373.3333|80270|50863.3333|24396.6667|27853.3333|43643.3333|61493.3333|27096.6667|19076.6667|22786.6667|29176.6667|18736.6667|13326.6667|14503.3333|13070|11956.6667|4246.6667|14306.6667|8456.6667|7580|5523.3333|10751.6667|4015.9333|72576.9667|33007.6667|35508.2|131904.1333|141202.8333|109901.7|156346.7667|322353.9667|144162.5|133939.3667|44328.1|52042.4|68492.8|24921.5333|39961.7|62677.2667|27955.2|22856.9667|47082.4333|13910.9333|45882.2333|115351.6667|58466.9|54987.9|21354.8333|14677.2333|20191.8333|33490.7667|13265.4667|15124.7667|17404.6333|17015.3667|22179.0667|18835.6333|23181.7|15135.7333|16823.4667|7964.6667|17520.9|10258.6|8724.8|60063.7667|17420.4667|33226.8667|5290.9|35737.9333|19793.2333|15408.5333|18766.1333|48015.7333|17963.6|23249.1667|23828.6333|13003.9333|18756.6667|17849.4667|9695.4|13134.6333|34908.4667|39867.2|10499.4|10544.1|39968.3667|23269.8|23600.2333|6954.4|18762.4333|26762.2667|26964.4667|17005.1333|29034.6333|30358.2333|16404.8667|29269.9333|25195.1||||
2022-02-19 15:26:10|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|1314773.1|823370.5333|639464.3|278868.7|250335.7667||||
2022-02-19 15:26:15|usamicro_0109|IRIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||57646.6667|35483.3333|76780|13876.6667|72203.3333|34196.6667|60666.6667|22676.6667|25593.3333|30686.6667|13206.6667|17876.6667|18333.3333|9100|10986.6667|14803.3333|61003.3333|19853.3333|30656.6667|17420|5503.3333|8693.3333|25326.6667|27606.6667|5190|7856.6667|16996.6667|7936.4|3206.6667|11170|19114.9667|5660.5667|31614.9|17672.3|12854.0333|39595.7333|29612.2667|20440.4667|32261.7333|35656|96625.6667|37962.9667|34064.3667|40737.9|26951.1333|30003.1667|29425.6667|58282.1667|15046.6667|7438.3333|5912.8667|28611.5667|21258.2667|10444.9333|7936.5667|12879|17884.2667|12990.7|6539.2333|7870.3333|13150.9|15133.6333|7329.1333|13312.8667|15700.8667|11786.6333|10349.7667|7385.6667|10009.8333|21195.6|12660.6|140487.7333|35503.6667|20900.1667|14386.6|12193.5|23550.2667|24691.3667|21043.0667|12711.7667|21153.8|70475.2333|21574.4667|56189.3333|33095.9|69275.5|25096.1667|23645.4667|30436.6667|16554.7667|31356.3333|55548.5333|16060.7333|32977.0667|146948.2667|52243.5333|29930.8|30719.2|35638.2667|399456.1667|234599.2333|63905.4667|42757.1667|49982.1||||
2022-02-19 15:26:19|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|9201.9667|7219.8667|40489.8667|8971.1333|32150.2333|30374.8|38596.2667|36604.6333|41006.4667|36377.8333|104521.3|23812.8667|11755.9|11498.8|29848.1333|11279.5667|24830.3667|37743.3|36271.2333|22725.0667|36311.1667|16814.6|34779.9|17164.4333|16933.1667|11920.3|29011.4|7078.6|21592.2333|21081.5333|42215.4667|31364.7333|35433.5|63733.2|36911.0667|25012.5333|21236.6|15902.2|23176.4333|
2022-02-19 15:26:23|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|34242.5|29980.4667|41916|25476.2|27266|
2022-02-19 15:26:27|usamicro_0112|TRCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:27|usamicro_0113|RFIL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||2880|8496.6667|13743.3333|5273.3333|5830|4106.6667|18503.3333|11260|12013.3333|11276.6667|6153.3333|6113.3333|6403.3333|5996.6667|20996.6667|9386.6667|5586.6667|15096.6667|10390|8143.3333|5343.3333|25380|109960|19310|22833.3333|18063.3333|7066.6667|3003.3333|3833.3333|6800|5726.6667|3683.3333|5063.3333|4745.8333|4276.7333|7940|5347.3333|51257.4667|29127.6|35049.2667|5063.9|170842.5333|18041.6667|9767.8|7815.3667|7734.3|11926.3|7244.1333|46201.7|31459.9667|30915.5|6929.9667|8748.7333|5191.6667|5094.8667|5974.3|10554.8333|8083.1667|10954.4|4021.9|4004.8667|2744|5115.8667|3534.6|16056.4|5843.9333|10610.9|25105.9333|19857.5|9272.7|4685.4667|7059.7333|5742.1|107819.7333|110797.1333|47567.3667|119797.7667|279037.3333|51438.5|24663.0667|26360.9|24381.6667|13116.4667|9667.1|7816.1|7431.6667|36802.7333|11616.3|31144.3|34797.9|19528.9|13794.9|38303.5|39430.9|99135.7333|127709.5333|125792.6667|55390.3667|25288.2|25523.6|32509.1667|36657.3|42011.0333|40189|19427.3|128131.5667|55222.8|50209.2667|14613.7667|30283.8667|||
2022-02-19 15:26:31|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|309382.6333|555570.6667|1038591.2|163243.5|552489.2667||||
2022-02-19 15:26:34|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|133132.6333|303247.9333|111678.0667|124021.2667|109066.9667||||
2022-02-19 15:26:36|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|7423.9|10772.9333|14829.5667|26893.7667|45924.0333|6839.5333|
2022-02-19 15:26:41|usamicro_0117|SMSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||273990|153490|106710|164346.6667|49703.3333|55423.3333|33476.6667|21410|36140|33376.6667|273810|21063.3333|22366.6667|108390|48676.6667|14843.3333|56410|778716.6667|2255660|102633.3333|51990|68123.3333|26543.3333|13456.6667|13080|18756.6667|14500|7770|6306.6667|14228.8|7709|424024.8667|187091.1|112310.9667|80236.1333|27467.9|252215.9667|714422.5667|410952.2333|186853.3667|371458.1667|181795.4667|404995.8333|1007273.6|821457.3|660855.9333|1486693.0667|1526152.0333|930537.5333|926806.4|1013907.2|363260.2|361887.0333|279443.1333|241867.4|359824.8667|234996.5333|391411.5333|327235.2333|320318.2|250922.7333|309088.7667|655382.5|608514.8|493238|466095.4|405832.5667|376623.8|68372|84759.4333|68747|93119.2667|113433.0667|274830.2|738540.9667|267204.8333|79442.9667|207721.1333|205662.9333|160056.3|71314.4|68798.6|53400.7667|33997.7|21064.5333|67636.6333|69310.7|41360.8333|33130.7333|107713.6667|209667.3667|259396.0333|140523.7333|247327.0333|281012.3667|83395.9|720790.5|335643.9333|853979.2|682965.7667|337945.9333|371903.7667|887622.4|421625.2|366736.5|383746.1333||||
2022-02-19 15:26:45|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|417064.5667|498236.6|377409.5667|262351.4667|375952.9667||||
2022-02-19 15:26:47|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|39239.3667|155368.1|32298.8667|21982.2667|20159.7667|15314.5667|
2022-02-19 15:26:52|usamicro_0120|CFBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|usamicro_0121|SMTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|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|14940.8333|175728.2667|132515.3667|65672.9|73637.9|144536|
2022-02-19 15:26:57|usamicro_0123|SYNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:58|usamicro_0124|AVNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||221296.6667|287343.3333|98796.6667|179253.3333|145063.3333|56210|321613.3333|247376.6667|251783.3333|291660|199696.6667|205070|564810|1119486.6667|580600|692356.6667|589563.3333|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|11080.2|35490.5667|13659.8|10685.7333|7658.2333|10594.8|13944.5667|21511.2|60939.4667|39470.6|115588.4|514829.5333|265660.9333|155523.4|113364.1||||
2022-02-19 15:27:02|usamicro_0125|HCFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:03|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|47903.8333|43733.5|28065.1667|14452.2667|25754.6667|
2022-02-19 15:27:08|usamicro_0127|ASPU|average_volume_30|0.988700564972|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|109059.8|285408.0333|313017.2667|421100.7|132725.4667|351840.8667||||
2022-02-19 15:27:11|usamicro_0128|RDVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288003.8|184933.9|66189.9|29155.8333|24642.7667|39062.8333|38288.7667|57442.2|129851.3|112742.5333|63087.8333|36136.2|56217.5|66889.0667|28756.1667|50690.0333|
2022-02-19 15:27:12|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|184718.3333|618141.8333|562357.9333|305973|376179.8333||||
2022-02-19 15:27:17|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|21948.4667|45009.5|32643.7667|64220.6333|12024.6333|7093.4|
2022-02-19 15:27:21|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|1163283.2|1243951.9667|1683456.7333|1793356|634030.0667|791824.9||||
2022-02-19 15:27:24|usamicro_0132|GV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:24|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|849069.8|449804.4333|706400.8|603438.6333|347611.4|308694.7667||||
2022-02-19 15:27:26|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|29412.9667|40998.8|21089.7333|22914.1667|23879.9333|
2022-02-19 15:27:31|usamicro_0135|IEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:31|usamicro_0136|VISI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:32|usamicro_0137|HTGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105069.6|18039.2333|6937.5|29756.5667|19983.2|14239.8667|35981.6333|5115827.7333|609230.4333|597885.9667|345860.2333|1775914.0333|470671.1667|821786.4|316912.4667|362543.4667|191070.5333|310056.7|345693.3|85462.7333|429778|232369.1667|246447.1667|94930|107020.3667|45488.6333|76438.9||||
2022-02-19 15:27:33|usamicro_0138|NTRP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:34|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|55172.8667|55380.9|26905.4333|15137.6|31457.8|33738|36833.9|20150.1333|42556.9667|999165.5|54956.0667|26292.7333|313217.3667||||
2022-02-19 15:27:35|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|88812.2667|47605.1|34906.8|12098.4|30860.6333|
2022-02-19 15:27:39|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|11681.9|79288.9667|94868|125508.6667|100704.3|70261.0667|53634.7333|81835.4667|208317.3|120586.3667|241978|78060.3667|28953.6333|20166.4333|11731.5|
2022-02-19 15:27:42|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|55897.7|30171.4667|24043.4333|36175.6333|18565.3667|
2022-02-19 15:27:46|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|182720.3667|128364.8|42399.2333|69159.6|50688.5333||||
2022-02-19 15:27:48|usamicro_0144|CERC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:48|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|8674.7|9356.9333|6170.8|6369.3333|7782.4667||||
2022-02-19 15:27:52|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|123813.4333|820143.8|430064.8667|1027641.1|832242.3333|865202.9||||
2022-02-19 15:27:55|usamicro_0147|MAMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:56|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|1017023.2667|762216.1|265494.3333|659695.9667|1878106.7333|
2022-02-19 15:28:00|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|47626.7333|40977.4|23742.0333|26176.2333|13465.6|19740.0333|
2022-02-19 15:28:06|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|32539.2667|85864.5667|167355.8667|98062.6|105237.0667||||
2022-02-19 15:28:10|usamicro_0151|ARTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:11|usamicro_0152|AWRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||136493.3333|137986.6667|152273.3333|220063.3333|248006.6667|185830|211970|168430|136000|608500|445253.3333|655430|599946.6667|494546.6667|540420|502223.3333|206146.6667|350873.3333|403273.3333|197980|284500|221500|85803.3333|162890|101886.6667|34563.5|138086.2333|99108.4333|65216.6667|39625.1333|55543.8|40979.5|23541.1333|52888.5333|78375.0667|72167.1667|39005.9|75806.8667|43328.8333|23900.6333|23675.6667|43838|28939.5667|23924.7667|22262.1|28155.1|42038.2333|34460.4|16546.9333|38238.1333|41684.1|5916.7667|4909.8667|12387.4667|5165.9333|11583.7333|10323.2|9322.2667|7584.2667|22015.1667|16839.3667|10289.5667|22745.3667|80956.6333|33231|155284.0667|35902.6667|178826.2667|75928.6333|84298.7333|50818.0667|80908.4333|158961.6|46218.7|23360.4333|13347.7333|22092.4333|25236.8333|13570.9333|14130.0667|64065.6|75944.6667|50952.0333|28072.2333|15451.7333|18229.3667|15142.3|13426.5333|6965.0333|12786.2333|10869.7667|12126.4|13834.0667|12613.9333|22320.9333|19391.9|22532.2333|55565.2333|44438.0333|57180.4333|25440|45137.5||||
2022-02-19 15:28:15|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|16973.7667|44527.9|127513.0667|44113.9|30124.1|
2022-02-19 15:28:20|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|7177.7667|10989.4667|13222.3333|9562.8|10218.2333|11993.5667|16584.5667|6461.6667|74956.5|55804.6|40607.4333|56999.0667|106120.7333|25495.8|28886.9|
2022-02-19 15:28:25|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|36117.5667|33980.7333|14218.9|19884.5667|12330.7667||||
2022-02-19 15:28:31|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|19628.8667|28107.3|19071.3667|72170.1333|28844.1333|
2022-02-19 15:28:36|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|31329.7333|26232.2|27303.8333|22043|20627.6333||||
2022-02-19 15:28:42|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|846493.8|572973.2667|880352.6333|9374580.3333|1395870.4333||||
2022-02-19 15:28:44|usamicro_0159|CSPI|average_volume_30|0.694237028528|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|3360.4667|12399.8|6897.2333|5558.5667|1858.7667|11334.5333|
2022-02-19 15:28:50|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|1347868.7|833087.8333|502459.7|482298.6|708612.3333||||
2022-02-19 15:28:52|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|42531.4333|104592.5|44400|30933.6|25703.8667|
2022-02-19 15:28:56|usamicro_0162|SKIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:56|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|150801.1667|205573.4667|132322.5667|152428.0667|285244.1|197218.4333|126768.6333|||||
2022-02-19 15:29:00|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|14345.7667|24398.3|23453.8333|24420.6333|10360.9333|14602.1667|||
2022-02-19 15:29:04|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|110042.8667|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|82234.4|88193.7|36149.1|118777.7|88672.8667||||
2022-02-19 15:29:07|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|215720.8|1118301.2667|790693.8667|1883865.3333|1457458.2667|656707.6333||||
2022-02-19 15:29:10|usamicro_0167|ALYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35603.1333|24526.7|14238.6667|24201.0333|23651.9667|8252.0667|23147.7|15800.1667|14767.1333|1874607.1667|107804.6|25447.2667|23357||||
2022-02-19 15:29:12|usamicro_0168|BH A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:12|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|118400.8667|217566.0333|132347.8|212276.6333|366283.4||||
2022-02-19 15:29:16|usamicro_0170|RBKB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23983.8|15291.1667|5076.6667|5478.8|8567.8333|4397.9333|12276.6333|5034.2333|8430.6667|12572.6333|1636.9|4106.6667|
2022-02-19 15:29:18|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|57404.2667|40412.9667|9383.4333|4923.8333|5703.2667|
2022-02-19 15:29:23|usamicro_0172|OTEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:23|usamicro_0173|UWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:24|usamicro_0174|ORGS|average_volume_30|1.4012813046||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|46864.5|35923.0667|124774.2667|782149.3667|60171.7667|73881.5667|||||
2022-02-19 15:29:26|usamicro_0175|SPRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|usamicro_0176|TRWH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|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|12895.8333|7645.8|15568.4333|8976.7333|8136.6|10115.8333|14707.2667|21036.5|15335.2|14662.3|21566.2667|11089.5333|5217.6333|12147.3667|24362.1667|9256.9333|7796.8667|7759.7333|
2022-02-19 15:29:30|usamicro_0178|DVD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:30|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|2491475.2|1949047.5667|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|988419.5667|845737.3667|417871.5|411126.0333|506170.0333||||
2022-02-19 15:29:34|usamicro_0180|FNJN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:34|usamicro_0181|OPNT|average_volume_30|0.654349061967||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|13881.8667|30486.3|21167.5|279619.9667|74392|||||
2022-02-19 15:29:37|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|745788.0333|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|384047.6|5934111.1333|1760976.7|612861.8333|563186.0667||||
2022-02-19 15:29:40|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|8081.9|4370.8667|2868.2667|6183.1|219.6|49.3333|
2022-02-19 15:29:45|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|857233.5|582130.4|1609439.4|179701.2667|152592.1333|
2022-02-19 15:29:49|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|27486787.5667|36078711.9|16646517.9667|10274188.6667|14931848.8667||||
2022-02-19 15:29:52|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|448079.6333|131173.9333|304752.1333|329812.4|136629.0667||||
2022-02-19 15:29:55|usamicro_0187|VRML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:55|usamicro_0188|PRVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73402.2667|89154.2333|60256.4667|28285.4667|1617827.8333|418998.2333|789355.8|665938.2667|1408231.1667|648113.6333|541576.9333|906688.9|4076110.7|506796.7667|839170.2||||
2022-02-19 15:29:57|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|405266.2333|1191714.9333|294617.8667|329626.4|1288625.5667||||
2022-02-19 15:29:58|usamicro_0190|NOVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84253.1667|134008.6|452561.2667|87485.9333|78140.1667|55508.7333|42145.1|42791|42623.7667|95343.1|37157.2|234313.4333|84909.8667|72192.2|16076415.3667|21840799.9333|9780386.6667|10981768.7667|895588.3333|7619803.2667|441359.9333|259727.4||||
2022-02-19 15:30:00|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|36622.8333|59254.1667|202509.2667|20949.5333|106895.2|
2022-02-19 15:30:09|usamicro_0192|LONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:09|usamicro_0193|BCRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|usamicro_0194|CATB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|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|1805.7333|86176.4333|2877180.1|231016.2|267283.8667|1632896.5333|203200.9|163810.5|243502.8333|590647.0667|3886733.3667|7817446.8667|19284958.5667|5508672.9|2181085.8667|1500010.7667|2813790.4667||||
2022-02-19 15:30:14|usamicro_0196|EEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:15|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|3384.9|9203.5|6551.5|8255.7|29391.9||||
2022-02-19 15:30:20|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|384544.5333|280697.1667|126855.1333|88424.9333|67473.0333|
2022-02-19 15:30:30|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|201313.6333|279192.8667|1009028.9667|84042.5667|102934.5||||
2022-02-19 15:30:32|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|441853.0333|573862.5|230863.0333|817557.4|636913.7333|19722.6667|8777.5667|14704.3333|122669.0333|426104.8|23466.7|50317.4|24718.3|68171.4333|13707|8121.8667|15581.7333|15786.6|11126.6333|32709.6667|37233.2667|221511.3667|1741191.1667|158446.1667|152486.9333|295373.1||||
2022-02-19 15:30:35|usamicro_0201|TLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:35|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|115838.9|1115333.4333|603567.9333|406545.8667|165596.0333||||
2022-02-19 15:30:37|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|1066825.5667|712836.4667|230489.2667|160702.6333|1976534.7|
2022-02-19 15:30:38|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|57880.9333|61651.3667|109853.7667|21916.6|23016||
2022-02-19 15:30:41|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|5761.4333|1955.2333|8070.1333|15473.2|7675.8|
2022-02-19 15:30:45|usamicro_0206|PRCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:45|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|90704.7333|147901.0667|122694.3667|243302.8333|462840.7|133367.9333|192216.7||||
2022-02-19 15:30:47|usamicro_0208|CLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||32|9.8667|7|101.9|68.8|10.5667|10.2|58.3|110.9667|40.3|55.5667|95.0667|71.2667|70.1667|158.6|88.1667|83.8333|644.7333|812.2|196.3|19977.8|15996.9667|24146.2|23164.0333|25070.8667|4948.1667|78479.2667|60906.6667|54713.9667|27241.5667|201169.1|82586.7333|1507865.6667|466144.8667|107535.8667|112043.5333|9700.4|209349.8667|101521.9667|50274.9|118269.6667|56435|44026.8|17326.3333|521231.3|124240.5667|24011.8|254362.3|36306.6667|27265.1667|19883.5667|10138.3|12055.6333|10346.1|11908.4|13183.7|92086|32678.0333|84371.7333|28590.9667|27719.0333|123680.0333|71349.8667|314133|435718.6333|389100.2333|530016.7|566594.7333|1191368.4|1732195.2|2801382.5667|8515838.7333|1586220.9667|392339|420579.1667|150447.4333|61438.9667|92232.5333|350184.3333|156172.1667|142103.9|133955.5|49063.8333|76946.1667|126690.3667|348331.1333|3025419.9|1724911.8333|227915.4333|2491721.9667|235296.9667|407770.6333|176483.9|143831.5667|182712.3|112250.6|84735.1|188546.1333|293889.9333|4311713.9333|742453.4|2511091.2|18312833.0333|1940613.1667|1029675.2333|697401.3|
2022-02-19 15:30:52|usamicro_0209|OMEX|average_volume_30|0.433460076046|||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|29902.4667|46340.0667|30942.9333|20257.2667|33639.7667|19026.0667|
2022-02-19 15:30:56|usamicro_0210|BTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||19703.1667|8346.5333|8636.3333|15809.8667|10563.0667|17189.7667|17576.6|35833.3333|26390|42450|49150|122846.6667|40480|51366.6667|27360|31956.6667|78986.6667|53563.3333|68796.6667|30626.6667|82763.3333|61246.6667|8080|8850|13296.6667|40306.6667|7273.3333|10290|15846.6667|27093.3333|6306.6667|27333.3333|90233.3333|118096.0333|25355.4|33449.5333|28780.3|193236.6667|63553.3333|54153.3333|15033.3333|25170|40440|14663.3333|11126.6667|33860|35386.6667|24593.3333|17726.6667|20822.7|20155.9|14417.6667|20263.2667|18192.7333|4987.3333|23853.0667|64034|38848.9667|95032.6333|160475.3667|138772.7333|103981.6667|155664.1333|211245.8|78422.1667|57002.3333|110249.3667|95542.8333|49334.3|63790.3|94985.7333|59285.0333|35947.2333|46871.9|34884.9667|21945.3|71505.3667|33171|28681.9333|29345.8333|30366.7|20216.2333|18473|26471.7667|35500.7667|34269.6333|39981.9667|39318.1667|19070.6333|14581.4667|16753.5333|7763.6667|4602.6667|23217.4|27814.7333|16229.4333|7984.7|18788.3|10918.0333|232632.3333|18612.5667|41497.8|188612.0667|88011.5667|64534.1667|84645.7667|
2022-02-19 15:31:00|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|22605.0333|23361.9|32432.0667|36493.3333|45048.9||||
2022-02-19 15:31:04|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|410592.4333|308792.0667|70024.3667|101251.9333|44853.0667||||
2022-02-19 15:31:09|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|1281906.4333|1844707.3|2012898.2|746922.2|481733.5333|531937.4||||
2022-02-19 15:31:10|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|78780.7333|86331.9333|63843.1|142329.3333|73075.5|91980.7333|43265.4333|176429.0667|48749.7|55316.3333|89922.1|140985|39137.4|122797.1667|128468.0667|631714.3667|252711.1333|11268828.3|3270749.7667|1181491.8667|
2022-02-19 15:31:14|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|655482.4333|204790.4667|442064.9|66404.9667|881444.1667|
2022-02-19 15:31:16|usamicro_0216|RCMT|average_volume_30|0.285044824776|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|306537.7333|610356.8667|173265.4667|184371.1333|189749|||||
2022-02-19 15:31:23|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|60758.3333|42852.7333|52799.3333|146078.3|30888.4333||||
2022-02-19 15:31:28|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|5105.5|7928.3333|11393.9|10946.0667|5116.8667|1691.9333|
2022-02-19 15:31:31|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|106673.3|75860.0333|204804.6|194269.9333|119641.4667|295202.7|399371.3|161594.6667|191674.9667|64314.1667|49253.4|6202855.2667|1093264.5333|442787.2667|498446.7||||
2022-02-19 15:31:33|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|2891124.5|5868051.4333|21492611.3|3398385.2667|4133789.8667||||
2022-02-19 15:31:35|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|5287756.1667|3032035.9|4426374.7667|2801480.7333|966167.7333|2773194.5||||
2022-02-19 15:31:37|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|150351.9|178417.5|68721.6667|73619.9|73098.9667||||
2022-02-19 15:31:39|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|132572.3667|171479.5667|486735.1|57077.5333|124020.0333||||
2022-02-19 15:31:44|usamicro_0224|EAST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20840|59313.8333|1953.9667|10068.0333|28877.6333|16439.2667|63738|293246.3667|110099.9|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|101145.6|157389.6333|218120.6667|146112.7333|104701.5|
2022-02-19 15:31:46|usamicro_0225|RMBL|average_volume_30|0.460674157303||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|110381|130658.4667|106334.6|28634.7667|64465.6333|||||
2022-02-19 15:31:48|usamicro_0226|ETTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46230.2333|37244.3|6624.1|8482.7667|25025.1667|13074.0333|34283.1667|170377.6|135182.5333|873899.5333|287347.2667|521595.3|278559.4333|135884.3||||
2022-02-19 15:31:49|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|6650381.6667|1351522.7667|3677330.1|1347722.4|926282.8||||
2022-02-19 15:31:51|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|237141.3|140447.2333|286470.0667|176507.2333|209871.3667||||
2022-02-19 15:31:53|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|21601.3|11067.1333|13672.3667|10555.3667|13418.3667||||
2022-02-19 15:31:55|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|174672.7667|2848838.2333|118305.0667|54887.1333|331812.4333|
2022-02-19 15:31:58|usamicro_0231|MRBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4681.5333|6285.9|2376.8|6344.5333|11189.3667|18992.4667|42380.5667|17721|24122.2667|45208.9667|49908|12927.6667|15876.1333||||
2022-02-19 15:31:59|usamicro_0232|LUB|average_volume_30|2|10230|4293.3333|4903.3333|5440|3080|8666.6667|5986.6667|9560|22723.3333|8153.3333|8553.3333|21283.3333|17300|17496.6667|13620|18266.6667|16326.6667|14806.6667|27630|19606.6667|17890|14576.6667|13980|22263.3333|13283.3333|22990|18900|18433.3333|26493.3333|35056.6667|36560|64340|45570|34163.3333|47533.3333|78350|33473.3333|33773.3333|54916.6667|73136.6667|56573.3333|32106.6667|59526.6667|55756.6667|44220|29620|41533.3333|44160||22970|7896.6667|57666.6667|45350|42700|58253.3333|47463.3333|36316.6667|39870|39836.6667|56063.3333|28610|39853.3333|50800|42013.3333|56350|41873.3333|47833.3333|40390|75276.6667|88493.3333|71986.6667|46463.3333|34890|18140|36970|34983.3333|53586.6667|32333.3333|39420|173766.6667|147016.6667|25316.6667|75536.4333|51683.3333|37060|32776.6667|90633.3333|48356.6667|45880|189090|127116.6667|117996.6667|184040|151480|106666.6667|68845.2667|100950|175083.3333|68522.8333|122809|121750.4|93619.2667|89447.9667|51370.5|56307.4333|46970.3|73496.3|39723.1667|86336.2667|47153.6667|62186.2333|32327.8333|20685.0667|49149.6667|42079.4|33418.6667|42250.4|34599.6333|22700|48357.5333|34366.8667|18304.4667|22023.6667|32303.1333|56734.8|25178.2667|18907.5|41370.5|20963.6333|71070.5667|20563.4|23077.6333|22922.2|24111.4|30447|32007.7|55005.3|54273.6333|40699.9333|86655.7|40927.2667|28148.0667|155317.3|57515.0667|10270.4667|28836.7333|20183.7333|25109.3333|130071.6|20666.2333|101918.1|105530.9|47961.7333|33833.5333|89913.4333|47595.1333|
2022-02-19 15:32:05|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|41821.1|15473.6333|21066.7667|18651.1667|46690.4333|
2022-02-19 15:32:07|usamicro_0234|ETON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40490.5667|42661|64084.0667|92044.7333|63761.6333|102049.1|93019.3333|542495.6|206817.5667|184002.6333|1077743.4333|218011.3667|260958.5667||||
2022-02-19 15:32:09|usamicro_0235|LAZY|average_volume_30|0.422279792746||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8900.9|22811.0667|21940.8333|11269.8|7928.9|15395.2|4463.5|4419.0667|10123.1333|10145.6|165748.6333|249139.5667|154304.2|185363.4333|158887.3|162778.2|||||
2022-02-19 15:32:10|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|53176.8333|15792.6667|19591.4333|13638.9333|59803.9333|||
2022-02-19 15:32:16|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|383485.5333|612348.8333|370714.0333|345237.5667|363782.7667||||
2022-02-19 15:32:19|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|313713.8|229857.2|102914.1333|69086.6|101565.0667|
2022-02-19 15:32:23|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|923648.4667|374406.9|1600543.7|189457.0333|551793.2667|247566.0333|255300.7333|1691659.6|309535.7|135192.2333|316908.2667||||
2022-02-19 15:32:25|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|38757.4667|163912.0667|701133.7667|621864.1333|229005.4333|
2022-02-19 15:32:27|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|1956826.4333|2912683.8667|1945728.5|1068218.1|694397.7333|984979.3667||||
2022-02-19 15:32:31|usamicro_0242|LPTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||294.1333|347.4667|306.9333|861.0667|12028.8|7788|13295.2|21709.0667|28332.2667|13578.4|30392.5333|42465.3333|11832.5333|38048.8|212548.5333|517029.0667|790244.8|584618.6667|68596.7667|69336.8333|52675.1|61403.5333|20308.9|22592.3333|27101.0333|19174.3333|6503.5333|19135.9667|5742.6|18850.9|10956|8709.5667|41968.3333|7110.6333|9477.7333|10187.5333|4585.5|6546.2|3080.0333|6480.7667|159960.2|23931.2333|15342.8667|40756.0333|43601.1|8137.9667|14338.7|8327.3|5711.2667|3081.4333|2262.3667|9853.2333|11675.1|21939.8333|61870.9|16310.4333|19567.2|28461.3|48985.7333|37659.9|182252.0333|14631.6333|19897.7667|13816.2333|41381.6667|13929.8667|22939.7|29445.2333|36884.2|158107.7|118620.9667|69144.9333|57343.3|16972.2|63497.3667|17452.0667|9914.2333|501803.4333|78999.6|248951.4333|155507.1333|74053.5667|115291.8333|254352.7667|457647.3333|319353.3|193682.9333|311589.8|165881.7333|137312.9333|157282.0667|79339.8667|57823.2333|237554.1667|82021.5333|86694.8|429992.3333|549514.4333|690520.2667|497018.8333|612051.4|3787448.4333|240831.9333|306762.2||||
2022-02-19 15:32:35|usamicro_0243|SITO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:35|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|940794.3667|566104.8|783046|612356.4333|353011.2|210884.6|329644.0333|298980.4|154505.7333|716051.7|379128.8667|1152138.1333|248621.5667|323873.1|267128.9|160835.5|31702.6|32958.9|196854.1333|27633.3333|35798.2|61908.4333|122023.1667|562830.6333|42352.4|22196.7667|28917.1333|34852.0667|12618.9667|37496.8|19525.2667|724821.8333|655033.5333|233108.5667|4566125.3|590776.7667|255879.1|383405.1|
2022-02-19 15:32:39|usamicro_0245|PIH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:39|usamicro_0246|PRPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||17663.3333|57170|36510|25676.6667|3080|11420|33223.3333|389030|153633.3333|57050|124093.3333|164616.6667|205103.3333|255003.3333|59703.3333|89423.3333|95433.3333|40316.6667|35403.3333|85346.6667|77370|16896.6667|25166.6667|47806.6667|17256.6667|18866.6667|16156.6667|37526.6667|122220|74800|13790|17177.4|15923.2667|26685|30380.0667|16040.6333|12501.3667|14278.6667|8427.8|12516.2333|14436.2667|6480.1|5224.1|59072.4|56048.3667|16275.6|14970.4333|21928.4667|11147.5667|14845.2|22826.4333|16220.0667|9449.7667|4165.4667|3799.4|15325.6667|6151.9333|17188.2333|16355.4333|6143.8|4350.2|6993.2667|4980.1|12264.8667|45978.0667|9559.0333|6521.2333|19853.2667|15188.7|10950.3333|17735.8667|63309.7333|18856.4333|11956.4|10389.2333|36590.1|38239.6333|193722.6|25116.9333|13702.8333|10725.2667|54373.5667|69550.3333|11635.7|11127.0333|13081.6667|12159.6|5507.8|18581.6|28552.7333|16643.9667|7459.7333|26024.7|36827.1667|4042.2|5410.6333|4505.9667|16597.7333|2805.6|4874.1333|3115.2667|15647.4|43244.6667|55208.7|418233.7|597813.5667|56066.1333|60428.8333|
2022-02-19 15:32:44|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|108448.4667|19946.8333|401653.6667|111269.4|1580065.4|667854.3|208416.5333|3029130.4667|5173192.2|439094.4333|268238.9667||||
2022-02-19 15:32:46|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|1021463.5667|1878118.5667|1023541.5|604487.6|1800752.8333||||
2022-02-19 15:32:48|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|21684.7|3113227.7667|26295.7|1290972.7667|75198.1|
2022-02-19 15:32:52|usamicro_0250|VICL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:53|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|23832.8|19308.1667|19587|8803.5|7841.3333|17194.3|11915.3667|11412.1|9656.0333|46518|11081.1667|15940.0667|12388.6|32369.3667|8173.2667|380041.1333|1956097.3667|35030.3||||
2022-02-19 15:32:55|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|114582.2667|135368.3667|193861.9667|111698.1333|122669.9||||
2022-02-19 15:32:56|usamicro_0253|ISDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1390.3333|1687.4|5641.1|8945.9333|203.3333|11700.3|34392.9667|7939.0667|10059.8|35711.4667|10732.3667|8647.9333|16630.5667|9855.8333|14569.4|383.3333|2610.2667|4211.9667|1997.9333|1587.1333|2413.3667|1266.5333|2017.0333|3331.1|1701.4333|3269.1|13613.4333|15454.5|19698.2667|1553.6|5934.2667|1425.0333|4208.1667|5262.5333|15756.7333|14315.7333|25317.5|9898.7667|5334.4667|6484.9667|3385.1667|6877.2333|16548.7667|8675.8333|3826.6|8210.2|12075.4333|16595.7|8393.3667|45973.2667|51573.3667|27971.4667|25991.7333|15874.2667|11213.6667|12112.3667||||
2022-02-19 15:32:59|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|150350.3333|18398.2333|41687.4333|69196.2667|42961.1333|9295.4667|36337.7667|34431.4|83183.2667|68623.2333|151981.9333|39755.8|67362.9|3534476.3333|381787.4667|88983.8333|80762.9667||||
2022-02-19 15:33:04|usamicro_0255|GTIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||7583.3333|26233.3333|13566.6667|12816.6667|4950|6116.6667|6033.3333|81066.6667|24783.3333|35666.6667|17373.3333|20360|15873.3333|13693.3333|28686.6667|16290|10456.6667|11000|29370|14076.6667|12790|12930|23813.3333|7820|5870|3263.3333|4990|853.3333|3750|3510|3350|2980|4286.6667|1656.6667|2393.3333|1296.6667|2080|2350|2003.3333|11473.3333|2980|1549.8333|1683.3333|2661.8333|950|3735.1|2363.8333|3724.4667|4255.5333|4198.8|4828.1667|2366.6|8896.9667|4932.6667|2116.6333|2325.3|3134.4|2387.2|3933.6667|2304.5667|2831.3|3198.5667|1343.5|2638.6333|2027.8333|2626.8333|1548.6|1160.8667|2348.5|3217.6667|2157.7667|2533.7|1304.8|17724.1667|13633.9667|10157.1667|2899.8333|1043.5|2420.0333|2831.9333|28365.2|5707.5|87647.0333|16294.0667|6397.4333|54342.1|32207.0333|42557.5|40459.8|102367.1|109889.6667|39849.4|81148.8|63303|133524.2667|35649.8667|79790.0667|41146.6|63185.5333|27257.7|17188.7667|21292.4667|44917.9667|29964.6|22799.8667|41451.0667|34807.4|35220.1667|25600.8667|13650|46958.2|93393.6667|71519.0333|53192.4667|104552.1333|100801.9667|31795.2|88680.8|26902.3|
2022-02-19 15:33:08|usamicro_0256|AZRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:08|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|239565.4|581106.4667|171623.8333|240616.0333|137670.0333||||
2022-02-19 15:33:11|usamicro_0258|MBRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46935.7|32452.0333|176096.2|1509267.3333|1919932.5333|716379.4|499310.6|1963581.2333|398967.9|99515.2|585781.1333|406297.1333|489914.2|199075.6|307258.3667|2002683.6|1362050.2333|608493.3333|2872228.9667|1960219.7667|277319.1333|135412.0667|309434.1667||||
2022-02-19 15:33:13|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|434749.9667|230425.1333|324504.8667|113315.1667|221568.9|536196.4667|116528.3333|157534.3|251454.7|183441.4667|352552.8333|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|19596.6|5584584.9|264122.0667|174217.5333|130651.4||||
2022-02-19 15:33:17|usamicro_0260|WSTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||83833.3333|105470|268923.3333|415816.6667|557466.6667|253070|553316.6667|566923.3333|496800|264780|267136.6667|309336.6667|295813.3333|190123.3333|351366.6667|254066.6667|1059030|1361060|1625833.3333|1843570|944826.6667|321443.3333|228386.6667|180156.6667|173990|58416.6667|80940|68923.3333|85654.5333|314396.0667|1790541|696532.4333|1041394.5|650422.2333|1235303.0333|375547.0333|338506.6333|403206.3|471001.8333|425257.3333|244371.5333|340312.0333|779561.8|380046.3667|349061.7333|200147.7|268662.7|215865.8|224344.0333|164013.1667|146782.1667|146847.2333|205656.0333|161338.3667|268263.5333|297417.1|151283.2333|228425.2333|209844.1333|190087.5667|245878.6|277551.5333|621554.2|294240.1667|259443.8|178735.2333|166806.5333|157711.2333|165466.9667|122788|158760.4333|224276.3|224778.0333|313806.5667|521519.5|174044.5333|83945.3667|50795.3|95617.4667|84077.5333|72060.9333|40644.7|85518.5333|72370.7333|133368.1667|118379.8333|173126.6|30392.9667|100889.8667|51451.2333|80557|24602.6333|47744.0667|14521.2667|38406.4333|21270.7667|35179.7667|36114.8667|111868.7333|249284.4333|16099.4333|13486.0667|13238.5333|19520.8333|11396.5|
2022-02-19 15:33:21|usamicro_0261|IMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:22|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|17782|34555.9667|53284.4667|14077.3|11637.9667||||
2022-02-19 15:33:25|usamicro_0263|CNAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:25|usamicro_0264|SPHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6721.6667|14041.8667|9035.5333|6193.3333|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|236700.8|162170.0333|73530.2333|98739|767.6667|
2022-02-19 15:33:28|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|639296.6|281989.2|174409.3333|89155.0333|156178.1|
2022-02-19 15:33:33|usamicro_0266|RNN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:33|usamicro_0267|CNFR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23300|29900.9333|43304.4|19005.9|22790.2667|15649.2|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|44147.6667|35095.9|13983.4|87829.9667|29008||||
2022-02-19 15:33:35|usamicro_0268|JASN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:36|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|705731.1333|160208.6|341276.9333|136861.7333|1153028.7333|5450362.3|1839461.7333|230055.4333|117643.1333|1039680.9333|257141.6333|1073464.1|164668.2|855676.8|146926.2333||||
2022-02-19 15:33:41|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|336183.2|458984.0333|84872.5|134070.5667|165055.7333|
2022-02-19 15:33:46|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|892389.7|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|85691.9|5226776.1333|8371998.7333|1027111.3|315244.9667|
2022-02-19 15:33:51|usamicro_0272|TST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|usamicro_0273|OBLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|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|955931.3667|4650361.3333|2072161.8667|2321372.8333|852193.4333|671103.5||||
2022-02-19 15:33:53|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|1948848.4333|766585.2333|244350.9333|332217.0667|450461.5667|
2022-02-19 15:33:55|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|296306.6333|212482.6667|78513.6333|167363.1|863842.0667|
2022-02-19 15:33:57|usamicro_0277|ENSV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||5510|7170|7353.3333|613.3333|1640|1440|173.3333|8036.6667|24146.6667|2000|14160|2723.3333|5066.6667|2463.3333|1663.3333|1300|2143.3333|4763.5|906.6667|3083.3333|7426.6667|13066.6667|19493.3333|3950|4483.3333|1620|2213.3333|20206.6667|3480|6940|12300|14440|13118.2667|5746.5667|14548.5667|21473.8667|48014.6667|26779.5333|22703.7667|151307.9667|51747.7|37985.6|26554.5|11967.2667|23229.2333|14838.8667|19970.6|7389.5333|10145.0667|7690.5|19770.7|9296.8333|14208.2333|10498.2667|14329.4667|16301.6|40333.3|8549|10579.7667|11433.6667|3548.5333|3826.1|7862.9667|4097.8667|3860.6333|5257.7|5175.3667|3029.0333|13836.6667|31576.6333|65397.4333|116853.1667|33849.1667|76744.3|357723.4667|206629.3333|160064.5667|98331.9333|40621.6667|78007.6667|87596.7667|53602.3333|28245.7333|39909.3333|242767.8333|165910.3667|102005.1333|195362.4667|79900.8|116644.8|301846.4333|159664|65312.7667|80576.2667|83225.6333|216677.8333|188135.8333|259322.6|435673.8667|499609.9|783631.2333|711642.4333|417636.2667|390211.1|175376.7||||
2022-02-19 15:34:01|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|61028.7667|111117.5|32565.3|348345.7667|30628.7667|
2022-02-19 15:34:05|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|485503.2333|115362.7333|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|43639.1|144666.9667|123216.5|63279.5|45664.4333|
2022-02-19 15:34:07|usamicro_0280|FTNW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:07|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|169680.2|117582.0333|130013.9667|107381.8667|197526.4667||||
2022-02-19 15:34:10|usamicro_0282|BHTG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:10|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|113888.7|252260.2333|418045.2|166506.7|307126.5667|89992.5333||||
2022-02-19 15:34:16|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|2423616.9333|3110087.2333|2355261.3|11273653.2333|4169326.5667||||
2022-02-19 15:34:19|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|33267.1|39344.3|24306.5667|12592.1|12272.6667|
2022-02-19 15:34:24|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|1697961.8333|241889.5667|494967.4|277367.7333|99930.2333|136893.9667||||
2022-02-19 15:34:26|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|390072.2333|823116.1333|216913.1|185162.1333|213800.8||||
2022-02-19 15:34:27|usamicro_0288|RMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110332.4667|108147.2|114570.9667|51503.8667|99054.6667|71064.6667|1534.6|268288.8333|223274|415466.9|300644.8333|7860694.2|471658.3|209548.1333|
2022-02-19 15:34:29|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|388524.1667|384449.5667|673055.7|153657.1333|728062.7667|||
2022-02-19 15:34:33|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|1349191.2667|2448919.0667|2243850.5|361813.5333|1126230.1667|
2022-02-19 15:34:36|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|212495.6333|134085.8667|299908.3333|133585.4667|138704.3|120513.4||
2022-02-19 15:34:38|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|91451.6|102182.4667|294919.6333|34310.6667|1782533.3||||
2022-02-19 15:34:40|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|193774.4667|364685.9|169892.6667|3369485.0333|228713.4|280342.9||
2022-02-19 15:34:42|usamicro_0294|NXTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11671|34487.6|2449.2333|3222.3333|738110.2333|104410|287081.6|120580.6667|141847.9333|237854.2667|772300.9333|776838.9|242265.0667|67230.8333|8369.7|15334.7333|54759.0667|682561.0333|1604222.3667|226509.4667|258456.9|189656.1333|218581.7|173096|289795.8333|149232.5667|204073.5333|777417.3333|1009190.9|41149069.8667|1632142.0667|280245.6667|678942.2667|3406246.8|
2022-02-19 15:34:44|usamicro_0295|AMTX|average_volume_30|0.0895334174023||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1700778.8667|4316805.8|2622773.6667|1200885.2333|1380602.8667|||||
2022-02-19 15:34:47|usamicro_0296|LPTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35824.9333|23557.8|29685.9667|84046.8333|128438.5333|59644.3333|60339.6333|59233|1701264.1667|151775.4667|214665.9333|164848.1333|605534.9333|804596.1333|430416.9667|1142363.6667|986530.4|309621.7667|10245361.0667|1838110.1667||||
2022-02-19 15:34:48|usamicro_0297|APVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||585745.2|509040.8|315627.4|151232.2|153723.9333|732268.3|279799.9333|118525.4|169918.9667|77224.6|104103.5333|916274.3667|574803.1|396366.8333|313436.8333|131820.9333|1159674.6667|40413.6|187637|52846.0667|113691.2|60310.8333|7261259.9333||||
2022-02-19 15:34:50|usamicro_0298|DRAD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:50|usamicro_0299|SAUC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0300|NVLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0301|NHLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|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|18026247.5|8684948.2333|3080665.3|2351657.4667|4648047.0667||||
2022-02-19 15:34:56|usamicro_0303|XTNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0333|84.3667|20.0667|415.7|1551.4667|1142.0333|1220.8|4173.9|2693.3333|1444.8|1538.0333|1665.7|1030.6333|1395.9667|2012.4333|5288|1594.6|6430.3333|4946.0667|8036.7|2762.4667|909.9|1394.0667|1777|2509|9557.8667|33525|113009.8333|44585.4|27560.3|20430.3667|133947.2333|49685.5333|31080.1667|9403.2|18024.7|4993.0333|3506.2667|7274.5333|9614.7|1363732.1667|339196.4333|193906.8667|8136618.6|114913.9|136413.7667|101297.1333|
2022-02-19 15:34:58|usamicro_0304|ASV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:59|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|677191.7333|385548.7667|149007.0333|178184.5667|415078.3667||||
2022-02-19 15:35:02|usamicro_0306|TRMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:03|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|1010340.4667|135086.3667|43683.9333|31683.9333|67579.0667|9765.0667|10062.2333|5878.5667|11176.1333|12252.7|198916.2|11712.8333|79315.8667|1526994.3333|42999.5667|188173.3667|57660.1|
2022-02-19 15:35:05|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|98903.3333|101518.6667|58429.4667|180906.0667|51350.1667|59491.8|67953.1|85498.6|32092.8667|317226.5333|138405.9333|257784.7667|255407.2667|159957.6333||||
2022-02-19 15:35:07|usamicro_0309|NETE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:08|usamicro_0310|HYRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512936.2333|396472.5333|121512.4|1050109.2667|207710.2|214595.0667|171720.1667|272706|384425.8667|139676.6333|478277.9|506822.1|1817392.8|769530.9|409279.2667||||
2022-02-19 15:35:09|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|9946488|7427662.2333|1291879.3|1320064.4|2869105.0333|14379726.0667|4898814.8667|10304165.6333|5206403.5667|3213196.8333|
2022-02-19 15:35:12|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|207110.1|353617.9|1070676.6333|440338|187781.3333|517576.1333|565938.4667|321343.2667|5092279.4333|1850165.0667|2592575.8667|2675870.5333|374785.6667|
2022-02-19 15:35:14|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|211674.7333|7464804.6333|308572.3333|216599.2333|129973.6667|
2022-02-19 15:35:18|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|755222.2333|1185353|5570598.4|819008.8667|1631574.9667|9847520.6333|
2022-02-19 15:35:20|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|680667.8|390688.6|337931.2333|814505.4667|174843.3333|55078.4667|96600.4333|
2022-02-19 15:35:23|usamicro_0316|GNPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557937.6333|92520.7|65389.4333|57651.0667|74218.5667|17792.0667|46573.8|896263.3|4913811|1938462.6333|1001261.5667|1444015.5667|1087535.9333|672287.2|325811.1333|540585.5667||||
2022-02-19 15:35:24|usamicro_0317|HAIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:24|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|4380|9358.4|13144.5667|19766.1|8634.0333|16938.4333|
2022-02-19 15:35:30|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|513568.5|166785.3|804783.4333|190319.7333|2012968.9667|234111.6333|197163.5333|65820.3333|80994.6333|39854.5||||
2022-02-19 15:35:32|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|1162623.4|1671693.9333|288839.7|11074662.9333|216066.9667||||
2022-02-19 15:35:34|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|1266193.5667|5294928.2333|2989708.3667|1313304.7|642114.3667|1822994.2667||||
2022-02-19 15:35:36|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|270641.7333|749436.2|316507.1333|261738.5667|515785.8|
2022-02-19 15:35:38|usamicro_0323|NVUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:39|usamicro_0324|HLTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||721633.4667|768878.8667||||
2022-02-19 15:35:40|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|150338.9|1055901.7|166484.3|44351.2333|61866.8667|
2022-02-19 15:35:44|usamicro_0326|JRSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91901.8333|17185.3333|20638.3|18130.1667|4144.9667|9381.1667|6527.7333|2807.8333|9968.7667|39998.8|18231.7333|19265.8667|9028.8333|47314.6667|20685.2||||
2022-02-19 15:35:46|usamicro_0327|MOTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78108.8|140982.0333|56843.9|75969.9333|50419|147160.6667|68760.6333|101776.3333|161541.8667|107406.1333|119752.8|376434.3333|4388007|831310.1667|432999.5667|1124573.4||||
2022-02-19 15:35:47|usamicro_0328|FAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42904.6|13407.8|9859.3|9117.0667|14802.7667|6508.7333|6500.2667|7535.6|4773.2667|12693.6333|7176.2667|1192942.1667|200790.1|64180.1333|61891.0667|28985.9333|26654.2333|
2022-02-19 15:35:49|usamicro_0329|GEMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:50|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|92227.7333|361874.9333|339134.6333|191316.6667|172290.3667||||
2022-02-19 15:35:52|usamicro_0331|CBLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0332|GNMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0333|HSGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:53|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|571657.2667|2182723.1333|3242158.3667|498558.2667|366677.4667||||
2022-02-19 15:35:54|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|1452545.8333|434905.8|925440.2|1836271.6|456374.5667|773165.4333|576218.2667||||
2022-02-19 15:35:56|usamicro_0336|DLPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3079.8333|7036.6667|4226.6667|49730|6671.6667|6858.2667|11086.6667|366.6667|19290|6454.9333|1218.3333|2733.3333|48700.2667|21173|220.2|874.9|810.7333|232|199.3333|369.2667|6401.8667|10593.2667|10872.6667|13343.0667|18531.7|14124.6333|14938.2|12617.7333|322759.6333|20424.8|775892.1667|175528.3333|209261.0333|8852699.8333|1049284.4|1437742.8333|113752.0333||||
2022-02-19 15:35:58|usamicro_0337|PRTO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:59|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|482310.1|510019.4|534804.6333|215589.5667|203688.3667|
2022-02-19 15:36:02|usamicro_0339|TWMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:02|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|59852|514870.4667|345995.4333|421380.4|337568.4333||||
2022-02-19 15:36:04|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|2868188.0667|152182.1667|1953207.4333|134787.9333|87653.7333|316666.0333|999808.4333|197788.3333|1272654.6333|3223478.3667|587978.6333|22712993.3667|1578513.7333|
2022-02-19 15:36:06|usamicro_0342|YOGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:07|usamicro_0343|WISA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25155.2333|15886.2|16622.4|95098.7667|61537.1333|86363.5333|3739.4|1762525.6667|392656.9333|522278.6667|306157.3333|848081.3333|271423|285015.8667||||
2022-02-19 15:36:08|usamicro_0344|SES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:09|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|3870369.7667|5115499.1667|3262325.1|1952092.3667|1692967.9||||
2022-02-19 15:36:10|usamicro_0346|VLRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:10|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|9128699.9333|6370430.4|11378958.6|3514018.8|4144407.3333||||
2022-02-19 15:36:16|usamicro_0348|VVPR|average_volume_30|0.580281690141||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|5780295.7|524788.0667|431559.3333|452408.5333|102189.1667|54584.5667|
2022-02-19 15:36:17|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|499419|372923.8667|419880.9333|459153.0333|124017.2333|46500.6|358523.3667|
2022-02-19 15:36:19|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|1542343.2667|5718739.8|1110133.2|825905.5|931979.3||||
2022-02-19 15:36:23|usamicro_0351|SLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83361.6333|19446.9|23723.8333|20061.6667|15787.7|37807.0333|111423.8667|175687.2333|367424.2333|242500.4667|186508.3333|422630|619490.5|1465487.8667|466543.6333|405068.3667|2539330.9333|2600763.8333|1442618.8667|2671411.7667|1476441|1470394.9667|2415799.2|6350337.0333|9119406.1667|3917930.1667|1991477.4|1576590.4|3008104.4667|4623360.2333|1545541.8667|874478.4|1323159.9|3978920.7667|4059766.8667|1383656.8333|2735868.0333|559818.5333|502757.7|538241|62137.3333|244836.3667|408797.5333|545454.4333|6043.9667|101128.1333|235640|428667.0667|841674.7667|213239.2|215699.9333|8053520.8|763773.7|469833.1|212863.1667|182600.3667||||
2022-02-19 15:36:26|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|1294168.7667|7081221.2333|295561.8333|347396.7667|588424.4333|
2022-02-19 15:36:29|usamicro_0353|OGI|average_volume_30|1.80769230769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2434.4667|7498.2|10058.7|11292|10974.8333|54790.4|55920|54737.4|89237.2|310230.4|206822.0333|106087.5333|57253.0333|273706.5333|236289.5667|254403.9|525922.1667|713216.8667|747025.4667|1100277.4667|991097.9333|2947850.5333|3675923.2667|4975468.3333|3236691|7780579.4333|10571734.4|7360116.3667|5470613.0667|9280069.2333|5363712.8667||||
2022-02-19 15:36:31|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|28016.2333|42984.4333|11138.6|14757.7333|10604.2333|
2022-02-19 15:36:35|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|2932560.7333|1521642.5667|1310207.5|2042653|1100158.9||||
2022-02-19 15:36:38|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|1338349.8333|1607477.8|1666485.9333|1750234.9|3546691||||
2022-02-19 15:36:43|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|24970.1333|559249.2667|13674.5333|165434.5333|24723.9667|
2022-02-19 15:36:46|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|2617495.8333|3251228.9667|634533.3333|300730.2333|608817.5333|
2022-02-19 15:36:48|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|1116590.3667|355141.2333|919523.5|525931.3667|372968.7333|193040.1333|344226.9667|293588.8|252439.4667|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|86883.4|153265.6667|166455.6|153047.9333|88176.8667|172931.8667|414003.7333|1374516.4667|111600.2|154037.8333|
2022-02-19 15:36:51|adr_usa_0016|WUBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:51|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|135979.0667|160676.9667|197660.4|116103.1667|110862.5|||||
2022-02-19 15:36:54|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|1379853.6667|2000662.4333|1746012.6333|1989328|1711022.1|||||
2022-02-19 15:36:59|adr_usa_0020|WF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.6|18390.6333|32393.9333|38647.4667|30847.4667|108978.8333|66509.5667|31244.4|20933.2667|16585.9667|10664.3333|13097.6333|13828.1333||||
2022-02-19 15:37:00|adr_usa_0021|WBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|adr_usa_0022|WBAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|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|1316879.6667|1926560.6|1092625.3|1226766.4|1949449.2||||
2022-02-19 15:37:04|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|2524557.5667|2094195.9|2739781.9667|1854594|2859785.8333|2840547|2252434.1|1553950.2667|1504764.2|1443977.0667|1178476.6667|1802787.6333|1577130.0667|1632703.5|1392092.8667|1366951.7333|1351134.8667|1470615.3|914371.6333|961222.2667|993150.0667|1534981.8667|857693.6333|2023422.8|2743546.1333|1285864.6667|1211538.0333|1466497.9667|1268510.4|1795513.2333|1244107.4667|1532410.0333|1768325.6667|2013711.6667|1886754.3667|2370222.0667|2448298.5667|2731366.4|2552619.3|2919832.5667|3517008.3|6304662.2|3390255.8|3238683.9|4084545.9667|3664591.7667|5413652.8|3913589.3333|4251493.7333|4944841.7667|3632154.0333|4794372.7333|8877850.3667|5144595.1|8630462.7667|4081761.6333|11298707.8|6616975.3667|4180761.8333|5330968.1667|3517738.3|4726528.3667|5303191.3667|3425197.2667|2691514.0667|5736162.2667|4734398.8|6486088.5667|4631649.4|4148033.8|2405179.7333|2812064.5|2932966.7|4109565.4333|6632596.7667|9307378.8667|5330596.3|4000514.8333|3038557.9333|3045628.6333|5544332.9|3335522.1333|3777072.9|3621296.8667|3810972.7|3987038.0667|3963163.3667|5875165.4|
2022-02-19 15:37:08|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|1893933.6333|2851178.5333|2375725.4667|1386448.8|2326487.4333||||
2022-02-19 15:37:11|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|418507.2|399008.9333|342581.4333|373901.6|259824.0333|278898.9667|205997.6667|618423.7|606862|327778.3|655025.5667|662367.5333|789520.5333|630544.0333|593146.0667||||
2022-02-19 15:37:13|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|40496.8333|147845.3|22528.5667|44905.2333|32654.4||||
2022-02-19 15:37:16|adr_usa_0028|VIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1692279.0667|2578979.3|2174382.6667|1126769.7|967768.7667|1723415.6667|1164646.7333|1149919.4667|1094079.4||||
2022-02-19 15:37:18|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|16404499.8667|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|7211290.4667|19153758.2667|14019655.7333|12250626.3333|9464233.2||||
2022-02-19 15:37:20|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|36350697.5|30984524.7333|33128735.6|33639481.8667|33512068.5||||
2022-02-19 15:37:24|adr_usa_0036|UN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:25|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|6619651.8667|3706648.6333|6825555.5333|4076593|5602157.1|5991090.4667|4896645.7667|2729560.3|3107372.7333|2932165.1333|3942127.5|2393949.7|2354422.7|2609116.2667|3532708.1|2284379.9|2161226.3667|1953975.9667|1891758.8667|1283810.7333|1133975.7|769852.9667|1203374.0667|825280.6|440667.8667|617276.5667|870302.1667|1063950.0667|1210308.5333|738132.6667|818419.9|723202.4|660603.9333|1215283.7333|1520007.5333|1532288.5667|1166986.9333|1081932.4667|792569.2667|768361.8|1297193.3|580741.2333|549380.7|579957.4|784808.6|1378952.6667|1033154.1333|1822014.9333|5597603.9667|7444389.1|5865327.8333|7403500.3|6937840.5|||||
2022-02-19 15:37:28|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|2168264.9667|2580749.0667|1292824.4|1905784.5667|3078420||||
2022-02-19 15:37:33|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|2167026.9|1623182.4667|1184278.8|1338713.4333|3049335.6|1537652.0667|1344821.5|1510464.2667||||
2022-02-19 15:37:38|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|2758302.0333|3166033|2093197.5667|1719086.4|1893192.3333|
2022-02-19 15:37:40|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|434607.3|668775.1667|788202.5|818080.2667|625296.3||||
2022-02-19 15:37:44|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|1326888.0333|1655059.9333|1600059.2333|881683.4667|1235584.1||||
2022-02-19 15:37:48|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|1899577.6|1655485.6667|1411781.8667|1555435.7667|1252629.6|
2022-02-19 15:37:51|adr_usa_0045|TSU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:51|adr_usa_0046|TSM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1127539.8333|416877.2667|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|7674962.0333|7493382.2667|9969831|6561520.7|9333721.2667|5385265|6063009.8|10720120.8667|9192504.7|9600563.3667|8081839.1333|12621194.9333|7598913.0333|8334577.4333|7996087.1667|||||
2022-02-19 15:37:55|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|1789190.8333|2458703.6333|1751985.4|1690821.2667|2099637.4||||
2022-02-19 15:37:59|adr_usa_0049|TRIB|average_volume_30|0.0285012285012|||||||||||||||||||||||||||||||||||||||||||||||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|241141.4|388364.8|313813.5333|239380.5|111488.9333|||||
2022-02-19 15:38:04|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|200186.8333|3045231.8333|2194378.1333|457182.8|188435.2333|798036.9|
2022-02-19 15:38:05|adr_usa_0051|TOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:06|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|178147.9333|176513.3333|232292.7333|140744.9667|132551.8333|132314.8667|105854.2|386816.4333|220694.6667|159729.9333|240215.9|389979.2|298399.8|248041.8|245521.5333||||
2022-02-19 15:38:11|adr_usa_0053|TLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||191000|91366.6667|132850|32116.6667|49113.3333|52791.6667|40523.3333|108028.3333|171796.6667|783008.3333|542795|572985.8|472383.8|236681|605021.3|567380|288300|179543.3333|126103.3333|116353.3333|105190|235470|134493.3333|227013.3333|103560|145013.3333|163706.6667|102766.6667|106520|102696.6667|218950|259900|167450|184220|388160|175408.3333|328663.3333|331683.3333|234776.6667|418410|245586.6667|245833.3333|517953.3333|192690|287140|437103|227945.6667|277696.6667|340528.4|347715.8333|342100|346627.4|407767.7|240050.2333|232642.4333|314007.3667|177931.0667|316016.0667|302845.0333|218919.3667|284579.7|243042.7333|304081.2667|318376|230098.4|346895.1333|437231.7|259838.1333|176348.4|255234.4667|288224.2333|346880.6333|322833.0333|275847.1|325059.6333|138604.6667|137364|124339.2667|193782.8333|205680.0333|218078.2333|178518.0333|222085.7333|194224.7333|432293.4333|344810.5667|247004.0333|216630.6333|270350.9|333886.7333|583871.9|304206.5667|347397.2667|290780.3|282646.3|180048.3333|195155.7667|313809|375025.2333|259836.9667|272926.7667|195360.2333|360249.7333|171159.5333|216288.4|
2022-02-19 15:38:15|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|329174.9667|895771.2|596329.3333|372362.6|1257872.4|||
2022-02-19 15:38:19|adr_usa_0055|TIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|adr_usa_0056|TI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|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|122696.7333|97366.0667|112296.9333|111243.9|220703.2|
2022-02-19 15:38:24|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|7443589.0333|9280705.1333|7247873.2|6874254.4667|10326419.3||||
2022-02-19 15:38:29|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|349165.9|409662.1|786353.6667|196008.6667|128427.4667|
2022-02-19 15:38:33|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|2852951.3333|1782512.7|1962309.0667|1273486|2341205.1667|
2022-02-19 15:38:38|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|335697.7|116370.6|95715.7|80463.3667|38311.8|107404.9333|192689.7667|520066.5667|483108.4|258161.4|341794.3667|63123.9333|97908.3667|126105.7667|134956.7333|
2022-02-19 15:38:40|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|2336333.5|2872757.1667|1600773.5667|1933491.4667|2354220.9333|||||
2022-02-19 15:38:44|adr_usa_0068|SSLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:45|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|925660.7|720741.4667|418412.9333|600348.0667|401577.0667|
2022-02-19 15:38:50|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|645633.8667|475775.8667|177481.0667|109418.1667|115844.9667||||
2022-02-19 15:38:52|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|1097248.7667|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|1032192.6333|1198559|1412988.2|1288749.4333|1624364.3333||||
2022-02-19 15:38:56|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|3814494.3333|3073675.0667|2363779|1969350.9|1526748.1333|1041987.5|802026.2667|568285.9667|708025.5|313757.3333|378531.9333|386543.7667|540639.4|90992.1667|48262.5667|43398.1|123522.5667|39568|89367.8|32325.7333|38524.0667|37271.6333|17757.0667|144398.1|45430.9|85828.0667|58562.7333|995142.9667|3794459.2|3312409.2667|3022860.3|1071174.2667|1961446.4333||||
2022-02-19 15:39:00|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|1527238.1667|1821496.0333|1314328.4|2528447.1|1701330.3333||||
2022-02-19 15:39:04|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|218007.1|153113.3|121344.9333|181688.5|120552.6|
2022-02-19 15:39:07|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|389152.1333|483236.1333|787341.4667|366018.6|746363.1667|
2022-02-19 15:39:11|adr_usa_0077|SNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:11|adr_usa_0078|SMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1692.0667|1728.0667|
2022-02-19 15:39:12|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|1313906.3|1384414.4667|1322520|1083950.9333|1636615.9333|
2022-02-19 15:39:16|adr_usa_0080|SKM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||203896.1333|146679.5|176426.2|294499.4667|274352.8333|337079.4333|880376.2667|464032.8667|368259.5333|260783.3333|226090|270086.6667|818576.6667|772150|719466.6667|797710|604706.6667|810740|499083.3333|777686.6667|558886.6667|740613.3333|521830|459166.6667|477826.6667|589536.6667|506083.3333|927443.3333|620176.6667|651130|521023.3333|1147030|771953.3333|470473.3333|765350|796810|543463.3333|1025676.6667|875936.6667|711546.6667|1157923.3333|735196.6667|633223.3333|1157031.1333|1163564.4667|1252567.6|1365520.6|1719177.7667|868442.1667|2048064.7333|2180845.5|1431927.8|1127452.2333|1094911.9667|1430314.0667|1318028.6667|1611525.0333|1465056|880057.3|1866902.8333|2118525.1333|1423133.8667|2453998.2|1774924.2|2013561.7333|1506206.2333|1446877.7333|1461582.5|1861568.4667|749623.6333|1324805.8667|868502.4|972996.1333|913833.0333|753937.5333|618529.4333|543911.0667|573912|458551.8667|595279|593359.1333|474207.1667|581747.2667|716329.7|454076.8667|657506.7667|454633.6333|500273.1|459673.6333|480312.8|688598.7667|303574.7|309366.6667|322915.8667|268804|607129.9333|433979.0667|291960.2|283328.9|218799.5667|249202.1|322186|214715.9||||
2022-02-19 15:39:20|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|292831.7667|539967.5333|319741.7333|281479.6667|370873.7|||||
2022-02-19 15:39:23|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|2259.6333|1642.9|5517.3|1550|2815.9333|
2022-02-19 15:39:28|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|79916.0667|2605747.8|343150.1|245455.0667|281662.0667|||||
2022-02-19 15:39:31|adr_usa_0084|SID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||185573.3333|170706.6667|171173.3333|327133.3333|160546.6667|72000|19266.6667|63453.3333|33333.3333|215120|70120|21986.6667|21226.6667|13599.2|2033.6667|11157.4333|74969.5|55240.1667|23786.1667|113540.9|29056.3667|47148.4333|55519.9333|32351.1333|101726.3|34930|35373.3333|63940|63926.6667|94410|143813.3333|153253.3333|126143.3333|119003.3333|166200|174606.6667|335573.3333|335756.6667|500033.3333|1051440|729500|660743.3333|621850|896140|1193476.6667|794206.6667|770936.6667|1167719.6667|1106419.1|1316003.3667|1180832.9667|4288479.5|3639099.9667|5558820.4333|3790012.4|4267282.8|3839588.3333|2618445.5333|2938561.7333|3229934.0667|6356769.4333|3949317.6667|3872336.9667|4128345.3|4630292.8333|5712302.7333|3817600.4|5072120.1333|5659555.7|8879382.0333|6340364.9667|5543012.2333|6469892.9667|7623484.2|4591543.8667|5857610.7333|3737414|5680980.4|5690790.7333|2543320.6667|2336825.9|1661475.9667|1550152.3667|2383395.5|2227701.2|2020961.2|2839720.1667|2331553.9333|2590068.4|3035097.5333|2333748.1667|2993215.6333|2666562.7|1848923.6667|1435801.4667|6483852.3333|2784732.8|3740444.7667|3013605.7333|4347885.8|2248878.3667|2124134.5|2608112.1667|4384499.9|4042707.7333|4165543.1333|3209479.1||||
2022-02-19 15:39:36|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|48396.5|26578.3|49150.2|46107.9333|23009.1|
2022-02-19 15:39:39|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|102163.4667|132987.0333|133125.4|93379.1333|122617.9||||
2022-02-19 15:39:43|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|22679.7667|22024.0333|1808.9333|3544.7|4747.3667|
2022-02-19 15:39:45|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|1295142.5667|2646673.1667|1173361.0667|2923334.4333|2355516.2667|
2022-02-19 15:39:49|adr_usa_0090|SBGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:49|adr_usa_0091|SAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||35208|26302.4|28849.6|44916|53115.2|40635.2|54116|54382|49062.4|80569.6|126556.4|142862.8|622580.1|516160.1333|737926.9667|507960.2|888947.2|915363.8667|904060.4333|668170.1333|380873.3333|358946.6667|850500|762476.6667|865793.3333|872740|858276.6667|1529943.3333|1251303.3333|1162936.6667|2229156.6667|1959766.6667|1938910|1347630|2048706.6667|1202806.6667|1512470|1308733.3333|1343363.3333|1643310|837920|712080|801883.3333|1521426.6667|1505250|989353.3333|2039782.9333|1659449.0333|1553096.7333|1531244.5333|2530682.7333|2299562.4333|2648770.7|2631422.2667|2569485.2667|1995058.8667|1247057|1402347.2|2007496.4|2276804.7|1537889.4|993051.1667|1585033.6333|1704429.3333|2260184.1333|1475876.6667|1565285.5333|1652457.2|1070845.2|1000947|1073372.5|1547130.3333|1098942.0333|774936|986618.7333|703758.6667|868125.9|962063.6333|1061649.5667|787134.1333|1649253.1333|811889.7333|816211.2667|1167202.1|743321.1|702294.8333|744979.5333|706695.7667|605121.1333|438358.5|966353.1667|949016.6|770855.4333|875578.8333|574251.6333|914120.9667|635463.6667|444287.8333|1220324.2333|850011.4|532878.7667|943313|865715.2|518782.7667|466949.9333|639894.0667|||||
2022-02-19 15:39:53|adr_usa_0092|SAN|average_volume_30|0|||||||||||||||||||354257|145942.8|46320.1|113416.5333|6811.7|40019.1333|9536.3|13070|19243.1333|15070.8333|16773.7333|14602.5333|13453.0333|14687.7667|59645.6667|44233.8667|30354.7667|22095.3667|73311.8|119206.5667|192603.8333|167911|262382.4667|652870.2333|334460.0667|457456.0667|207717.5333|493175.6|354980.8|235731.2667|518847.6333|327477.9|155905.1|222150.2333|295632.7333|135512.3333|259700.3|208611.7|707279.8333|287870.1|174708.5667|124216|396305.7667|177561.0333|495018.6333|156722.9667|145655.1|111178.6667|56086.3333|115025.5333|366660.1333|157119.5|235748.9667|302952.5|182208.1|176423.8|237637.6333|274420.2|215728.0667|422642.8333|408660.3333|285821.9667|242319.3667|203585.5|219794.2|329738.5333|329088.1|265230.8|240872.4333|284569.8667|334270.6667|210775.2|310594.2333|239637.7333|354681.1333|399881.1|561595.9333|487244.5667|769557.9333|684140.1667|746350.5667|1251474.2|1733425.9667|1720079.0333|1700612.8|3562632.9|3837930.3667|3288846.9333|2588526.9|2381533.8333|4993599.4333|16183301.0667|6021576.8|11181762.9667|8030956.7333|8278858.2667|7747657.2667|5940039.3667|6062769.7333|7750385.1333|5047032.8667|3086659.7333|6528633.2667|8986959.3|5997545.7333|5535265.3333|5295255.6667|7125850.1667|6822918.4667|11000806.3333|7110081.4333|7153638|6820075.6|6278380.5333|6413179.0333|10261202.6333|5813390.1|5298684.1667|5782026.1667|9119860.2|4627752.8667|3690505.9333|9681973.5667|9302955.6667|6046467.4333|9003683.6667|8296937.4333|10372225.9667|14753706|7063994.2|15262874.3667|12556715.9333|10035613.5333|8725955|6874472.2333|6204145.4|3751363.7333|7826463.2|
2022-02-19 15:39:58|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|527167.7333|493889.1|225802.0667|238547.1667|426833.8667||||
2022-02-19 15:40:04|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|1895952.9667|2706809.7|2251740.7|3659570.5667|3290255.1333|
2022-02-19 15:40:09|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|268905.4667|278478.8667|101008.8|31186.1333|191957.5667|
2022-02-19 15:40:11|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|145851.4|216621.9|108179.3667|110377.3333|135657.2333||||
2022-02-19 15:40:15|adr_usa_0099|RDS.B|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:15|adr_usa_0100|RDS.A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:16|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|293749.4|566043.8667|289282.5|1411738.1667|993266.3||||
2022-02-19 15:40:18|adr_usa_0102|RBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:19|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|356803.0667|300346.4333|255451.8667|238650.1|271419.2|189208.7333|123223.9|370101.5667|423703.3333|487843.1|372215.8333|482843.9333|371750.7333|1026893.9|437030.5667|266037.3667|467909.5333|360241.8667||||
2022-02-19 15:40:21|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|115116.7667|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|242375.0333|446556.6|176920.5|211815.0667|489691.7333|
2022-02-19 15:40:26|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|178874.6667|218914.7|219543.7333|247456.5|150334.7333|
2022-02-19 15:40:30|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|6987.1667|7219.9333|5196.1|1732.4333|34818.2333|
2022-02-19 15:40:34|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|268024.4|290433.2333|178936.9333|253838.8333|511089.7|
2022-02-19 15:40:39|adr_usa_0112|PRAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:40|adr_usa_0113|PKX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||46446.6667|45753.3333|33770|28093.3333|28173.3333|80630|127200|67330|54970|107446.6667|176016.6667|123606.6667|112483.3333|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|130340|181955.3|208160.3667|168201.5667|190541.8333|212993.6|187846.8|398236.3667|220359.7|178664.1667|131494.3333|235823.7333|202941.8333|183302.4333|197539.5||||
2022-02-19 15:40:44|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|39210.9|116385.9|71383.9333|83051.1333|39225.4667|
2022-02-19 15:40:51|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|285582.8|505566.5333|573996.8667|849675.6|1485689|||
2022-02-19 15:40:57|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|7963259.0333|12131607.8333|12659857.6333|10853132.7333|12994811.1667||||
2022-02-19 15:41:02|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|24861411.1667|54058756.3|41147247|26779297.4667|26565702.7333||||
2022-02-19 15:41:06|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|130981.6667|109087.4333|119539.6|128610.0667|192893.7667||||
2022-02-19 15:41:09|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|77643.1667|82660.6|99062.0333|47555.0667|60658.5333|||
2022-02-19 15:41:12|adr_usa_0121|OSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:12|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|548316.7|805538.2333|699496.9|632315.3333|1361106||
2022-02-19 15:41:16|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|103911.2667|180940.6667|157191.8667|53317.4333|54527.2||||
2022-02-19 15:41:19|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|542540.9667|383054.9333|143953.6333|166491.6|152024.2667|||||
2022-02-19 15:41:23|adr_usa_0125|OIBR.C|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:23|adr_usa_0126|OIBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:24|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|2003400.4|1841913.1667|1748368.4|1953677|2609511.7667||||
2022-02-19 15:41:28|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|999696.3|937507.0333|875326.9|1038251.3667|1174364.9333||||
2022-02-19 15:41:33|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|101286.2667|10738.4|37069.2333|20043.6|6837.2333|
2022-02-19 15:41:37|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|2845347.1333|2755769.8333|2268499.1|4367139.4333|3799454.6333||||
2022-02-19 15:41:41|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|23024559.4667|47579129.0333|39058001.3667|18345965.9667|21539511.4||||
2022-02-19 15:41:46|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|230239.2667|233434.0333|113697.1333|164370.6667|124715.7|
2022-02-19 15:41:48|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|116582.6333|405879.9333|386580.4333|375181.0667|1145851.2333||||
2022-02-19 15:41:53|adr_usa_0140|NICE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||108680|212980|207653.3333|95120|78016.6667|121633.3333|226573.3333|155356.6667|95666.6667|211120|567803.3333|167446.6667|201736.6667|66596.6667|43643.3333|213013.3333|175016.6667|149123.3333|89206.6667|304096.6667|218690|70786.6667|106726.6667|92780|29630|30453.3333|14670|30165.8333|49240.8667|32129.4667|124115.7|91765.4|58451.6333|41184.1667|36045.5|153641.1667|170588.7667|131888.6667|132148.5333|208116.3|149257.4|352162.7333|174791.8667|171621.9333|289634.6|231798.8|388398.6|606097.6|328310.3333|261693.6|303979.8|396234.6|318620.1667|304514.1333|223664.6333|144425.2333|245719.5667|274983.5|146001.5667|176708.3333|241681.2667|189471.4333|234962.4667|213084.6333|278075.3333|174460.2667|243912.4667|193188.4333|148948.4|138462.5333|171251.8333|131339.6|220919.3667|153541.3333|186390.6|170667.2333|200210.8|192712.7667|204035.4333|151204.2|126304.5667|132010|127913.0667|93736.7|186356.3667|160679.0667|123535.5|143374.9333|169107.4|267958.7|141388.8667|203739|153731.6|218517.7667|170333.5667|310225.7333|359288.4667|249968.2667|293575.2667|303591.9667|436243.7667|312145.9667|210311.7667|236895.8667||||
2022-02-19 15:41:57|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|379962.7667|389368.5667|333939.8|290646.1667|314087.6|
2022-02-19 15:42:01|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|187728.1|460479.9333|492224|94888.6|1429694.8667|103931.1333|191120.5667|52543.5667|12038.6|98370.9667|201672.3333|1012814.5667|2643471.2333|3584941.7667|1391882.8333|697728.2333|
2022-02-19 15:42:04|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|249323.2|760235.8|578483.9|299241.3333|260574.9||||
2022-02-19 15:42:06|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|687119.2|165723.9667|646003.9333|1084366.3667|326444.0333|
2022-02-19 15:42:09|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|4084083.9|6877889.2|4520742.6|4154015.4333|4629091.4333||||
2022-02-19 15:42:13|adr_usa_0149|MR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|adr_usa_0153|MOBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|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|61166.1333|37960|75907.5|18023.2333|21784.2333||||
2022-02-19 15:42:16|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|440757.5667|410722.6667|386981.9333|295311.4|896877.3333|
2022-02-19 15:42:19|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|3961130.4333|4173773.7333|2578725.5|2623874.2|3251488.6667|||
2022-02-19 15:42:23|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|6811248.0333|7108713.2|5674135.1667|6132496.3333|6953913.2|||
2022-02-19 15:42:27|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|101343.7333|120313|100444.3333|65100.9333|76913.5667||||
2022-02-19 15:42:30|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|280885.3667|618956.1333|670623.7333|1247391.1333|612517.5667|||||
2022-02-19 15:42:33|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|633090.2667|976890.9333|801093.0667|698725.1333|762792.5|||||
2022-02-19 15:42:37|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|11237.5667|28899.1333|11143.9333|11869.3333|24830.4|
2022-02-19 15:42:39|adr_usa_0166|LITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||821440.7667|1597953.5|560985.5333|550658.7|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|597367.7|1073841.4333|462525.1|1014542.9|351952.6333|
2022-02-19 15:42:41|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|377276.6333|578461.5333|736466.1333|939897.1333|646457.6667|
2022-02-19 15:42:44|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|283993.6333|110134.3333|97257.5|74400.9667|43293.8|
2022-02-19 15:42:46|adr_usa_0173|KUTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:46|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|571124.8|896162.3333|921501.5|800516.4|1264629.2|1444373.3|976539.7|927787.2667|1184257.8667|917837.7667|878911.5667|941766.6667|851561.6|460134.1667|320097.5667|555983.7|405520.1667|360424.4667|309034.3667|436804.5|347588.8667|287239.7667|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|494705.3333|849140.7667|872980.6|804602.0667|513282.0333|531453.1667|1295348.1333|681218.0667|529049.2333|699471.9333||||
2022-02-19 15:42:51|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|108126.7667|181176.9333|204976.0667|101306.3333|124208.3333||||
2022-02-19 15:42:56|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|137681.9667|217660.6|179926.6333|152594.0667|211421.4333||||
2022-02-19 15:43:01|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|182520.1333|253224.3667|170065.7667|176346.7667|211724.5||||
2022-02-19 15:43:05|adr_usa_0181|JRJC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:05|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|205795.1|174876.7|605227.8|342447.1333|301049.8667|
2022-02-19 15:43:09|adr_usa_0183|JMEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:09|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|4183511.4667|2646238.8333|2444274.2333|1806539.2|1198486.2667||||
2022-02-19 15:43:12|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|26240.3|27991.3|24559.5333|38042.7333|27108.6333||||
2022-02-19 15:43:15|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|15520893.9|24942865.7|20826538.6667|19902704.4333|13238846.9667|12185878.3333|11134228.9|21238400.1667|18428747.2667|13573789.1667|12177958.2667|12719470.7|11296579.7667|11504846.4667|11636080.7||||
2022-02-19 15:43:18|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|30522.4667|25711.5|30062.2|18147.9667|30696.9||||
2022-02-19 15:43:21|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|37987606.8333|32665499.4667|43076985.9333|52779235.3333|40371202.9333|31785943.7|44657883.2||||
2022-02-19 15:43:25|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|87330.1667|38275.8667|104023.5|57808.7|52785.5333|
2022-02-19 15:43:30|adr_usa_0191|IRCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140|160|14566.6667|243.3333|3753.3333|3013.3333|7286.6667|1036.6667|146.6667|543.3333|4876.6667|613.3333|3257.4667|747.8333|1167.3|3220.2|4640.8667|3706.1|1159.2333|256.1|299.8333|598.0333|732.4333|1143.6|1551.9667|4942.5|1538.6667|1678.2667|267|387.8333|434.6333|147.9667|258.8667|1090.7333|13.3333|630.3667|644.7333|761.4|737.5|846.3667|4232.3667|1242.6667|6272.1|2860.7|6950.4667|2767.5333|1633.1667|1663.8667|3518.6667|3185.9333|3063.4667|1389.9333|2397.1667|2732.1667|1926.2|1103.8|1768.4667|1250.6333|542|853.4333|9605.5667|525.7667|1249.5667|582.9667|1741.1333|449.9667|3873.7333|531.2333|9837.2333|40702.5333|12952.5333|7787.9667|6727.1|19141.6667|4656.7667|7391.3333|10052.8|3019.0333|19029.1|3814.2|48273.5|75331.9|107872.3667|116510.3667|103036|
2022-02-19 15:43:33|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|3644632.8|6791541.8|5123129.9333|3041936.5333|3774067||||
2022-02-19 15:43:38|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|7905557.1667|9212886.4333|6503336.5333|5222891.2|6147161.6|||||
2022-02-19 15:43:42|adr_usa_0195|ILIAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:42|adr_usa_0196|IIJI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:43|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|145165.9|115711.4333|74019.8333|146307.5333|157032.2667|
2022-02-19 15:43:46|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|8239466.3667|8323969.6|4282297.1667|5266611.3333|11521487.1333|||||
2022-02-19 15:43:50|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|11754.1333|12951.9667|7867.6333|8952.1667|9971.2333|
2022-02-19 15:43:54|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|1821195.3|1548132.8333|1210560.6667|1335528.7|1598421.9||||
2022-02-19 15:43:56|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|2501300.6667|2339731|1800536.9|2220868.6667|2015230.4||
2022-02-19 15:44:00|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|19648.3333|51550.4667|40992.0333|68698.0333|41688.8|
2022-02-19 15:44:05|adr_usa_0205|HMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||22923.3333|25573.3333|14103.3333|12983.3333|10346.6667|46906.6667|20560|12950|88843.3333|39290|58673.3333|206023.3333|151286.6667|114030|191730|186706.6667|188593.3333|235180|326766.6667|578713.3333|434000|691050|1267786.6667|3603810|2267743.3333|1774183.9667|1448656.6667|1290033.3333|1659670|1567770|1155100|1391866.6667|1047416.6667|2221660|1844933.3333|1501253.3333|2043726.6667|1486186.6667|2208350|2011396.6667|1871223.3333|1817050|2185845.6667|1645471.6333|2619171.6333|1617876.2333|3638899.0333|1653614.4|2977196.8333|2824711.6|4390773.3|2945065.0333|3917563.3|3796793.7333|2481672|3250530.8|2590661.7333|1492204.4|4081373.2333|2473079.3333|3165511.4333|2067379.9333|2100331.7333|2391793.5667|3119715.1333|2286119.9667|2397122.7667|3443422.8667|4766949.1333|2728003.8|3319289.7667|2162684.3333|1917145.9|6082898.1667|2924369.1667|2252782.4|5230106.1667|1889734.5667|7045472.2333|5577708.2333|4962133.2333|6408470.1|5797991.7667|5538245.2|3671605.4333|2286759.4667|6827237.6333|4827518.3667|3759516.8333|2488320.8333|5000483.4333|5737358.3|11261416.2|5235530.8667|11602943.8333|6307209.8|7701042.6333|5146932.2667|5731636.1|6780914.3|6371550.4667|5591383.1|
2022-02-19 15:44:09|adr_usa_0207|HMC|average_volume_30|0.0678832116788|||||||||||||||||||||||||||||||||||||||||||||||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|576548.8333|1076503.9|885437.1|589501.1667|803203|||||
2022-02-19 15:44:15|adr_usa_0208|HKTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:15|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|2518948.4667|1442972.2667|3461169.3|1504646.0333|1249156.3|1204558.6333|1009779.1333|1922179.6333|1036359.1667|670723.2667|2368497.2667|3676520.5|4854598.5333|3570207.6333|3188799.6333|||||
2022-02-19 15:44:18|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|1359628.1667|1413428|1204216.1|1576581.0333|1477340.2667|||||
2022-02-19 15:44:22|adr_usa_0211|GWPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:22|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|4484038.8333|5701678.5667|4730439|3399702.2667|3632480.8667||||
2022-02-19 15:44:27|adr_usa_0213|GSH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:27|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|73446.0333|71593.3667|45052.4667|26431.0333|43974.9|
2022-02-19 15:44:30|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|700931.1333|1031041.4|648535.6667|717568.6667|901020.1333|||
2022-02-19 15:44:33|adr_usa_0217|GRAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:33|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|1632343.3333|1345676.6667|1022830|1483160|1559076.6667|1041883.3333|1148560|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|8314186.2|15929131.6667|19101076.6667|17497328.9667|16586095.1333|17578690.8333|10010818.0667|26685202.3667|18661497.4|18235710.1667|19730384.2|20581087.0667|15446360|18010426.5333|17172554.0333||||
2022-02-19 15:44:38|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|1335498.9|2354915.3667|1798415.1333|1445004.9|2554824.5667||||
2022-02-19 15:44:42|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|12994748.3667|11620684.2667|8120060.4667|9907112.5333|10914288.1|12638226.6|10678761.3333|6064705.6333|4885579.7667|12086796.0333|15306408.5|8215899.3|7373989.6333||||
2022-02-19 15:44:46|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|591960.6|821680.2|947333.1333|1239560.1333|988536.7667||||
2022-02-19 15:44:50|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|6518581.8333|7631351.9333|9841348.4333|5605834.0667|5872761.3|
2022-02-19 15:44:55|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|1446705.4333|969075.4|911728.7|174033.6667|199147.2|
2022-02-19 15:45:00|adr_usa_0227|GAME|average_volume_30|1.37585034014||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800.1333|5242.9|47309.8|10897.5|1812.9333|2183.2|3846.0667|8238.8333|10981.8|20942.1333|14765.9|10391.2667|15828.2333|18375.8667|194735.8333|917107.5333|89005.4||
2022-02-19 15:45:02|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|180274.3|39679.8667|20785.7667|43927.6333|302262.1667|199868.3667|99198.8|
2022-02-19 15:45:04|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|1091.1333|4685|4564.2667|5198.6667|5357.5333|
2022-02-19 15:45:09|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|490536.0667|519632.2667|408008.5667|390538.6333|579280.4||||
2022-02-19 15:45:13|adr_usa_0231|FMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2195116.6667|362700|176323.3333|112143.3333|167086.6667|95600|55050|38883.3333|40313.3333|24850|29413.3333|23250|35570|31410|45463.3333|24853.3333|24810|20180|23720|15430|21153.3333|23396.6667|42873.3333|45466.6667|59353.3333|32743.3333|33550|18926.6667|42576.6667|42863.3333|71683.3333|53203.3333|18326.6667|22540|48350|22080|19096.6667|24596.6667|37430|55240|33440|44803.3333|81376.6667|83669.1|91316.6667|88964.5|101067|66320.7667|85428.3333|152891.3667|245879.8667|94701.5667|74264.5333|55722.0667|75434.0667|102342.2|64627.0667|67043.5333|90616.3667|78328.3667|117313.8333|123248.4667|96667.8|53076|60382.3333|205247.6667|168917|200361.9667|102461.4667|129465.6333|179949.0667|143815.1|101547.8333|119842.5667|167437.2|161082.9|134637.2333|139631.4|157146.4667|171510.7667|168613.7667|169064.6333|155423.9|121166.3|191895.2333|142781.1667|157446|116376.5333|145168.8|543054|175197.7333|233215.7667|152619.3667|302903.4333|625198.4333|176669.7|135556|138108.7667|378881.4667|247957.5|325716.2|388229.4333||||
2022-02-19 15:45:17|adr_usa_0232|FLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:17|adr_usa_0233|FLML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:18|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|2415076.1333|4016273.3|281153.2|150321.1333|229011.7667|
2022-02-19 15:45:21|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|5355721.5|2279872.5333|3122240.6333|6261832.0333|3361716.4667|2394871.0667|2390896.5|||
2022-02-19 15:45:25|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|4732341.8333|6463335.4333|6026920.0667|4784226.3333|7290648.1|||||
2022-02-19 15:45:31|adr_usa_0241|ELP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95556.6667|142546.6667|240820|242703.3333|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|629676.6333|409023.1667|573429|447974.3|457031.4|444229.9333|621556.1667|844541.1667|670091.4667|558986.7|602559.8333|2603734.1|726273.1333|678184.8333|1028337.3667|||
2022-02-19 15:45:35|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|7741786.7667|2827608.1667|1859606.1333|2363036.3333|1261097.4667|1204260.0333|1453781.9667|1408051.8|2213863.5667|1593921.7333|1289954.6333|1175461.5333|762554.0333|1218993.0333|1877448.9667|1415741.6667|1170795.8|1108376.3|1154825.9333|1303610.8333|1334551.0667|1875127.2333|2216336.2|1285887.4|2097921.9333|2334551.2667|1781427.1667|1503231.0333|1284641.5|991576.6667|1705180.4667|1601090.8|1071453.2667|1083504.7667|11439725|23983972.9333|126029316.967|35493451.5|21856202.6||
2022-02-19 15:45:39|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|55661.2333|36941.4667|64271.9667|82323.9667|31799.9333|
2022-02-19 15:45:43|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|104565.7667|310426.1|163841.6667|95222.1|68022.7333||||
2022-02-19 15:45:47|adr_usa_0246|EC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54718|39274.0667|43483.2667|52233.4|48882.9667|56935.9|63058.4|68569.7333|203318.7667|344112.4|356817.8333|400873.7333|438512.8667|310219.3667|643524.6667|720686.3|446147.2|371687.1667|585259.6|562543.7667|300817.8667|485263.4|545774.0333|385697.0667|415022.2|1057925.2667|1060829|857425.3|964836.3333|1064357.3|1817294.2|1154561.2333|882111.9333|1033124.5667|999467.9333|1251421.1667|733171.3667|1230797.2|1374625.2667|1487919.9|1073300.6333|1324473.7333|921580.1667|704463.9|644797.9667|481848.9333|1575377.5|1142630.9667|1143219.1|1153011.6667|1389761.1|1023533.7|929243.2333|780014.1667||||
2022-02-19 15:45:50|adr_usa_0247|EBR.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245031.4|135814.5333|217113.0333|221599.8333|286243.8|150686.9667|204133.0333|161707|115475.0667|286202.8333|404092.9667|364966.4|228265.1667|232848.6333|515086.6333|504608.9|672820.6667|299331.4667|306550.4|191564.5667|116399.5|280237.2667|94236.4333|142603.1667|232417.5333|145082.4333|97109.3333|151219.4|162932.7333|89813.3|116120.3|57593.3333|55575.3333|114834.4|84832.4333|109819.9333|95664.6|34632.1333|60552|37537.4|24318.3|54268.8333|24063.9333|16530.2333|55738.8|42276.6667|63452.2|23828.3333|22833.8333|47538.0333|16110.5667|6496.9333|17573.2|
2022-02-19 15:45:53|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|735403.2333|917428.9|976724.3333|619491.0333|910738.2333|542392.0667|508773.6333|456916.6667|1302045.9|249314.0333|131577.7|363918.8|448526.3667|622638.6333|447367.1667|437654.9|727165.4333|276246.6667|488363.3667|525455.7333|334579|384640.8667|358837.2333|829838.7333|704229.4|654750.3|460145.4667|1547419.9|1015718.9|751541.4667|1290041.3333|
2022-02-19 15:45:57|adr_usa_0249|E|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||466133.3333|185183.3333|281486.6667|64596.6667|118246.6667|95630|163716.6667|223193.3333|193890|191476.6667|168810|75003.3333|53590|38140|38560|104073.3333|105173.3333|84346.6667|53166.6667|63063.3333|60140|49693.3333|41096.6667|98133.3333|77416.6667|65053.3333|74410|87463.3333|84253.3333|165513.3333|67790|61210|79790|90603.3333|76420|63866.6667|60906.6667|134440|105513.3333|111070|122306.6667|349406.6667|558786.6667|351890|264236.6667|567934|492523.1|519272.9667|467877.9667|821721.5667|641800.5|936061.4333|879478.0333|1269803.9667|646536.8333|445352.9667|489519.1333|410889.0333|932160.8333|574402.5|652285.8|964711.4333|944181.9333|1377818.5|803679.6333|703593.4333|755201.8|558870.6333|626582.1333|568333.9667|411331.2333|201981.3333|154610.5|226935.0333|222153.0667|204999.9|486958.2333|370844.7|597424.3333|317718.7667|335870.9|327745.2667|739900.5333|339960.4333|403032.7333|283243|288762.8|245320.6667|180221.1333|231413.1333|255753.3667|122205.1|299782.8667|163893.3333|208130.3|256114.3|235252.4333|716708.4|411972.7333|309555.4667|379055.9667|417362.9667|230993.4667|254307.4667|376532.6333||||
2022-02-19 15:46:01|adr_usa_0251|DRD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||21866.6667|16870|41133.3333|28583.3333|53156.6667|208810|243893.3333|260393.3333|552940|350490|142630|249073.3333|823633.3333|918146.6667|652526.6667|521433.3333|346103.3333|632376.6667|690070|915513.3333|764046.6667|665023.3333|2303970|5930506.6667|2918130|3110883.6|2819481.3667|2256470.0667|5595961.1|4743773.5667|3515684.9667|1989179.7667|2713464.3|2901749.4333|5205796.9667|2729363.1333|3332113.7667|3821388.8333|3294659.4667|3525755.0667|2518340.7333|3775058.3667|5177214.0667|1774669.9667|279026.5667|130772.6667|336531.0333|161464.5|199062.8|126884.8333|240338.5|210883.9667|167879.8667|351257.9667|353460|86339.7|128042.1667|98753.6667|126565.7333|109251.1667|173161.9|91980.7667|91733.5|44723.0333|52050.2|60104.5|175815.1667|119281.6667|73029.7|232404.8667|135784.0667|160131.2333|266951.4333|350328.1|144065.4333|51302.6667|345534.2|59034.6333|383768.3333|431627.4333|581884.4|803176.9667|423892.6|419254.4667|170941.1|97896.9333|73770.3|63420.4333|154896.4667|53321.2|259001|129570.5333|208720.7667|83244.0333|360087.1|931230.7667|457310.3|512217.4|296291.3667|290808.8667|218522.5333|195568.2|
2022-02-19 15:46:05|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|361731.3333|165323|377679.1667|302172.3|249585.1333|229060.3|1666714.8333|1434747.1667|1658409.1667|2395078.2667|3087310.9|2939617.0333|2045008|1548846.0667||||
2022-02-19 15:46:08|adr_usa_0253|DL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:08|adr_usa_0254|DEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||42275|35845.8333|47233.3333|67595.8333|91850|76287.5|89836.6667|163146.6667|141060|139076.6667|131573.3333|154560|172086.6667|140400|318093.3333|568023.3333|306600|239303.3333|196553.3333|184636.6667|151996.6667|286040|224043.3333|464753.3333|223923.3333|272993.3333|290553.3333|248603.3333|281696.6667|377026.6667|316376.6667|306760|256400|329983.3333|240316.6667|370013.3333|313740|567796.6667|403930|650806.6667|462390|361230|415013.3333|718059.7667|522512.6667|609846.6667|535255.9|597595.9667|883587.5|748089.9333|925014.8667|1266993.8|685378.6333|769741.7667|494086.8333|563370.1333|676415.2333|471165.7667|527512.1667|579797.4667|483635.7|823744.7|502865.0667|502253.2667|569147.2|671110.5667|575973.7|555471.5333|647710.0667|470761.6667|348972.2333|552244.6667|489161.9667|521765.4333|468864.3333|481895.7333|1035998.7333|677548.2|467357.4333|644097.4333|937594.2|514749.7|924747.5|459744|332478|346965.9|394030.9667|378919.5333|438420.7333|288965.1|433470.5333|462519.8667|267041.9|384940.5|291819.4667|985805.7333|451292.6|520470.1667|329201.3667|434040.1333|356401.7|349721.7|230622.5667|
2022-02-19 15:46:12|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|640999.9333|144850.4|70464.3333|52442|860027.2667||||
2022-02-19 15:46:14|adr_usa_0260|CYOU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:14|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|10813635.8667|10232976.3|8553854.5|6300882.2|8020133.7667||||
2022-02-19 15:46:18|adr_usa_0262|CUK|average_volume_30|1.83310382815|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2588974.1667|1680758.3667|1715704.2|2454396.0667|1628291.4333|1376783.2333|1629068.0333|1704216.5667|2636277||||
2022-02-19 15:46:22|adr_usa_0266|CS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||3823.3333|3566.6667|4816.6667|110523.3333|33930|14040|5213.3333|6213.3333|16610|12600|8936.6667|12746.6667|55023.3333|22943.3333|14070|2910|5226.6667|2773.3333|3193.3333|4030|6880|88843.3333|45623.3333|4670|17336.6667|14086.6667|36640|69280|118033.3333|170666.6667|175853.3333|196156.6667|101406.6667|127566.6667|203736.6667|163513.3333|107633.3333|237213.3333|216643.3333|146486.6667|164430|302416.6667|365356.6667|376936.6667|190726.6667|368923.3333|744822.3333|539350|767291.6333|855973.1333|2092482.4667|954504.2|1443719.4667|1106652.1333|2836728.6333|1342163.7333|1097761.6667|722488.1|916527.7|1549590.4667|825425.3|1036549.5667|1595307.2333|1291531.3|2723938.8667|2420631.8667|2324830.5667|2760369.5333|2866560.0333|1468120.2667|1832728.6667|1462925.5667|858345|657155.6667|892387.9667|959767.3|845660.6|850088.6|1590514.0667|1201864.8|1543477.5|1585113.5333|2896412.2|5725349.2|4114582.1333|6095091.6|5120496.9|4397141.8333|2425238.8|2435641.3333|2565508.7|2551116.1667|1786644.5333|5262354.5|3321726.6667|2297657.9667|2657249.8|1621111.4667|6374253.5|3498569.7667|2724415.3333|1906262.4|5855412.9333|6982915.6|4043176.3|4695681.8667|
2022-02-19 15:46:26|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|427652.8|1102471.2333|524475.1667|295736.0667|396698.3||||
2022-02-19 15:46:28|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|333356.5667|589561.3667|364907.8667|417497.8|414069.6|
2022-02-19 15:46:41|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|154646.3333|266682.5667|215270.8333|140318.9667|145429|
2022-02-19 15:46:47|adr_usa_0270|CPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:47|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|5040.0667|7054.4|50845.8667|31682.6333|15760.3333|
2022-02-19 15:46:50|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|1956084.3667|490330.1667|625259.9333|710258.8333|233013.1333|571255.2|1249059.2|270150.8333|525206.1667|1315096.1|477156.4|202995.5333|169841.9667|
2022-02-19 15:46:52|adr_usa_0278|CIG.C|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4661.1|4883.7667|2811.6667|933.3667|1003.3667|1229.4|6154.3667|951.7333|414.6|4458.1333|2575.5|2134.6|2651.9667|5686.4|2399.4333|1705.9333|4723.2|1183.2667|7161.2|1555.0667|1686|1901.9|1485.7333|1798.3667|981.5667|4698.2|4365.4333|5503.1|2655.8|1999.2667|6345.1333|2081.6|2479.7667|4011.5667|4428.1|4320|1105.5667|4706.2333|3457.5333|1040.9667|2151.4667|1731.3333|2283.4667|453375.0333|59291.3667|72679.1333|67010.3|41237.7|24967.1333|69916.1667|||
2022-02-19 15:46:55|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|5287189.7|3995501.5|3753149.6333|5925442.8333|9232640.4333|4573806.9|5771550.0333|8269403.5667|||
2022-02-19 15:47:00|adr_usa_0280|CIB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||29846.6667|32983.3333|22270|21026.6667|13346.6667|13836.6667|17420|39333.3333|24176.6667|32263.3333|58856.6667|16880|10670|32583.3333|37156.6667|30830|28156.6667|17800|27330|19890|13423.3333|7690|4520|12890|24213.3333|27800|25486.6667|42793.3333|26973.3333|76856.6667|19040|30263.3333|73486.6667|77236.6667|115366.6667|46736.6667|115456.6667|198740|314816.6667|116213.3333|487146.6667|350046.6667|322756.6667|611876.6667|280623.3333|286140|284744.6667|596574.4333|552470|549071.6333|562967.6667|611136.0667|597669.7667|482818.5333|555420.5333|426819.6|322197.0667|356131.8333|283481.6|345003.7667|425249.7667|318830.3333|377696.2|241931.1|372413.7333|275645.5667|365649.1667|372318.7333|326705.9667|281482.2333|319323.1333|284871.6333|220392.1667|182058.4|657149.6333|321891.8333|321785.9333|599792.5667|479350.2667|317641.5667|447760.9667|484467.5667|353884.3667|459466.8|469084.3333|367378.6|311177.5333|427976.9333|399690.6333|327369.7333|338224.8|380272.7667|363025.0667|316866.6|408356.1333|278892.2333|263941.6|307783.1333|837795.3333|639609.4333|252238.4667|264590.0667|258774.3667|273557.1333|242447.0333|239363.2||||
2022-02-19 15:47:06|adr_usa_0281|CHU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:06|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|81581.8333|119522.1667|102587.3|130198.5667|99984.8||||
2022-02-19 15:47:10|adr_usa_0283|CHL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:10|adr_usa_0284|CHA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|adr_usa_0286|CEO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|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|15764.9333|20501.2333|8586.7667|13563.5667|8902.1667|
2022-02-19 15:47:16|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|220979.9|375931.9|226337.7667|126889.2333|136003.2333|||
2022-02-19 15:47:21|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|395950.4|54076.7|21756.1333|7931.8333|4596.0667|
2022-02-19 15:47:23|adr_usa_0291|CCIH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:25|adr_usa_0292|CBD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||120462.7|90128|71941.3333|177769.5|73338.1667|1360423.5333|907864.5333|461817.6|395299.0333|474841.9667|1011514.3667|668264.8|573069|611312.9667|654553.7|984542.2|630352.1|573637.3|990628.0333|665044.1667|1196459.4333|1132664.0333|657253.3333|1010543.4|558292.1333|654127.4|772198.6667|675439.9333|529378.2333|1055228.6|1092620.2|760737.2333|977319.6|1648734.3|965337.2|922380.6667|1666518.5|1370487.9|1396631.1333|1427700.1333|1641677.5|3119225.6667|2231394.3667|1585152.0667|1603196.6667|3062581.7667|2838865.2667|3000629.2667|2489260.1667|2114924.8333|2241258.4667|2944728.4333|2120296.6667|1917010.1333|1561237.5667|1841077.7667|1683371.0333|2121151.1667|3340788.7|2039680.0667|1582884.8667|5773090.0333|2204131.9333|1473364.3667|2206110.4333|2329431.4667|1415263.1333|1373932.4|2605463.5|1854187.9333|1919705.8333|1728786.9333|1782742|1970858.8333|1847564.7333|1560490.7667|2339531.4|2052665.9667|3290683.6333|3411941.3667|3714085.7667|2252357.8333|2768423.0333|2290569.6667|1868254.9667|1586646.3667|1603428.9667|941693.0667|1578951.7333|1934456.8333|2547174.4667|2631706.3|2210548|2559128.6667|1178799.9333|1191316.6|2227785.2667|1792099.9667|1466826.5333|1456399.0333|2407178.7667|910555.7|834579.6667|614604.8|
2022-02-19 15:47:29|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|823734.3667|135736.5|107194.8667|142332.7667|58681.3667|49597.6667|19147.6667|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|579634.7333|7372572.4|597407.2667|138919.1333|7001396.3|
2022-02-19 15:47:31|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|351119.5333|251307.4667|247311.0333|272011.7667|308568.8667|||||
2022-02-19 15:47:35|adr_usa_0295|BVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||68200|24946.6667|30390|43730|46500|41650|57480|62856.6667|58870|208880|72446.6667|112440|100140|150246.6667|63133.3333|114693.3333|102400|106853.3333|152833.3333|154173.3333|259060|354953.3333|191160|354133.3333|528113.3333|491600|347046.6667|380793.3333|345680|490753.3333|640560|440683.3333|306033.3333|322610|571786.6667|476096.6667|281343.3333|447243.3333|537993.3333|724390|921260|590373.3333|405070|511321.7|453278.4333|581420|559659.1667|880058.6|654055.3667|1420504.5667|1418554.9667|1646708.0667|1298179.1333|1569832.5333|1412610.6|1160737.7|1235881.7|911486.5333|897902.9|1115852.2667|1705663.9333|1294594.3333|1076233.8667|1001484.4667|1157008.6|1113301.2667|964957.7333|1406658.1667|1820630.8|2429054.2667|2447070.7667|2200715.9667|1920498.5667|1491805.6333|2054609.1667|1682094.6|1327960.5|1642978.1667|1562165.1333|2610976.7|2731397.1667|1662357.4667|1744980.9|1463934.7667|1910138.1667|1352949.1333|1278357.1|1185502.3667|1182768.3|1092553.8667|2299662.7667|1218854.9667|1239193.6|1325168.8333|1052757.2333|2311191.1|1650615.9|2153299.4667|1052012.8333|993117.2667|1356993.8|1220823.9667|1453347.1667||||
2022-02-19 15:47:40|adr_usa_0296|BUD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30238.7|172921.0667|394930.1|425737.8333|658560.3667|514594.5|1166070.3|1505480.3667|879662.1|1797400.5333|1278380.9333|1174095.0667|1887323.4667|1136884.9333|807088.4333|1784827.9|1036342.1333|1252139.8|1094437.1667|1268828.1333|992810.8333|996120.7333|1374649.3333|1491052.6333|1257946.1|2745293.7|1657242.0667|1493394.6333|1264529.1|913026.0333|3132153.5667|1798568.9333|1360091.7667|1371624|1642979.6667|2490035.0333|2137223.3|1740708.6667|2006512.6|1503535.3|1188072.3333|1081939.0333|1016661|4471241.7|3560618.9667|1498388.2667|1412511.2333|1992754.9333|955776.3667|1436116.6667|1820169.4||||
2022-02-19 15:47:42|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|1818129.2333|2978431.5667|2633538.7333|3008717.9667|5237370.4667|
2022-02-19 15:47:47|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|372671.7|501040.0667|724275.5667|415695.2|333213.0333|592136.3|742023.7333|106505.8667|236219.9667||||
2022-02-19 15:47:49|adr_usa_0301|BSBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5343554.6667|4098326.4|5972723.9|7881087.0667|4843913.3667|5378104.3|5671987.2667|6885757.9|6245932.3667|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|1434011.5333|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|787836.8333|1191609.4333|1678087.2333|995711.4|788978.8|869649.1333||||
2022-02-19 15:47:52|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|315839.1333|425011.1333|452724.4667|363407.8|644948.7667||||
2022-02-19 15:47:56|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|3473508.5|3273133.8|2837749.9667|3873688.7667|6663231.0667|3561067.9333|2289852.6667|||
2022-02-19 15:48:00|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|14334382.2667|14621885.7667|11894663.8333|10769052.8|10912978.6||||
2022-02-19 15:48:06|adr_usa_0305|BORN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:06|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|311672.8333|320481.9|399076.3333|383019.7|318720.3||||
2022-02-19 15:48:09|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|421145.7333|86691.4667|40289.8|55335.1667|312453.2|50077.7333|998611.1|180178.4333|2046578.7667|811624.2333|952592.2333|380659.2|625608.8667||||
2022-02-19 15:48:11|adr_usa_0309|BITA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:12|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|12481935.2333|7909745.6667|8639115.8|6021454.2667|9311529.4|9366269.8333|5353748.7|5761319.6667|3876530.2333|6072444.5|5556979.4|4285346.1|4116940.2667|3107211.6333|3171573.0333|4656405.2333|2843630.1333|2514337.4|2773865.7|3345287.8333|2536741.5333|4985342.2333|4149139.9333|3427383.9667|4124230.3667|2515809.4667|1819496|2316743.5333|2621414.9667|2670814.6|2378366.5667|3160421.9667|4605338.5|2997529.9667|2943651.5333|3276359.9|5678229.7333|4375936.5333|3054912.6|4976989.3|5492256.0333|3333846.6333|6818915.5667|11651279.2667|4954167.1667|4892763.7667|3785608.9667||||
2022-02-19 15:48:15|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|1918822.4|2842798.9333|1621035.2|4358864.3667|3216148.3|
2022-02-19 15:48:19|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|4528691.9|11481201.9333|4544277.5333|3093210.0667|3953152.5333||
2022-02-19 15:48:24|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|116015.4|88034.2333|133728.8333|100514.7667|131295.2333||||
2022-02-19 15:48:28|adr_usa_0315|BCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:29|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|5002243.9667|2935175.9333|2710974.2|1443339.3667|2692494.9333|
2022-02-19 15:48:34|adr_usa_0317|BBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:34|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|25596.2667|54112.2|14765.1333|17149.3|56607.8|26570.3333|43918.4333|37863.5667||||
2022-02-19 15:48:37|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|24737673.3333|24082351.1667|18921743.3667|27232727.3667|36066457.2|23984975.7|31273806.3|39907756.3667||||
2022-02-19 15:48:41|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|316747.7333|320187.4333|322730.6|225313.0667|258241|||
2022-02-19 15:48:45|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|24395806.6|16023660.7|13830315.4|31542008.5|25444791.7333||||
2022-02-19 15:48:48|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|327612.8333|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|3397957.1667|3800594.6667|4572211.2333|5600498.6333|2643657.2667|3473274|2795923.3333|5911987.4|6060043.7333|4331894.1333|12672810.9667|10912917.0333|6773934.4333|5911715.4667|4711318.2||||
2022-02-19 15:48:52|adr_usa_0323|AVH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:52|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|187592.0667|144650.9|148863.8|240134.1333|122681.4333||
2022-02-19 15:48:56|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|2787952.7667|3784660.5667|3762537.6333|3559790.0667|2730426.5667|
2022-02-19 15:49:02|adr_usa_0328|ATV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:02|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|757062.1|889958.9333|967556.5667|1167994.7|880710.2333|667553.9667|731900.1667|854049.0667|712867.8667|399431.9333|498069.1333|1054646.6|936047.5|921273.7667|1010263.2||||
2022-02-19 15:49:04|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|1367714.7667|684763.3667|1148007.0333|3784175.4|2286528.7667|4643024.1|4249703.9||||
2022-02-19 15:49:07|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|30604.5333|44409|57818.7|66017|67432.5667|67178.1667|58367|57614.2333|51271.7|56001.5|58612.1|63097.9|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|67991.2333|60998.2667|53531.4667|20556.5|31919.2||
2022-02-19 15:49:10|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|564357.7667|1079924.4667|700927.5333|858451.0333|844416.3333|||||
2022-02-19 15:49:15|adr_usa_0335|ASMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:15|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|2565890.0333|2743628.0667|1981578.2667|2266136.7667|1905395.7||||
2022-02-19 15:49:19|adr_usa_0338|AMRN|average_volume_30|0.221269296741|||||||||||||||||||||||||||||||||||||||||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|6535455.8333|5790730.6333|5182191.9|3543402.3667|2526111.4|||||
2022-02-19 15:49:25|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|8282.0333|5475.9|5677.9|7418.6333|5858.3||||
2022-02-19 15:49:29|adr_usa_0341|ALU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:30|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|6032.1333|6977.7667|54397.2333|6899.7333|17670.9|||
2022-02-19 15:49:34|adr_usa_0343|AKO.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||35253.3333|31473.3333|72306.6667|37580|38113.3333|17696.6667|24333.3333|31756.6667|33193.3333|45926.6667|33250|35193.3333|48590|51353.3333|43136.6667|40413.3333|21693.3333|32680|36183.3333|27046.6667|22890|43853.3333|41980|24613.3333|24050|27150|38196.6667|40906.6667|37230|29773.3333|25633.3333|18090|18260|4446.6667|27380|8326.6667|20030|16110|20883.3333|15320|41673.3333|40723.3333|5330|3723.3333|8110|11246.6667|5196.6667|4153.3333|11136.6667|34576.6667|30513.3333|6076.6667|4560|9312.7333|12253.7333|7886.1|2885.5667|4309|3427.6667|6122.6|6347.8667|14360.2667|4939.7333|9511.9333|6703.8333|5419.4|2368.2333|2794.7333|5236.7667|5228.9|2768.6667|5579.2667|3473.8333|2618.6333|6865.4333|12072.3333|4737.1667|4787.4667|2182.5667|3191.9|12049.2333|5867.2333|1627.9333|3461.6333|3997.7333|10077.6333|1840.1333|5412.7333|4185.6333|5412.3667|3130.2333|7132.5667|12222.3|7775.3333|1108.2667|1916.1333|4453.1667|198.7|277.2|1058.3333|7168.8|1823.0667|1859.4333|2849.8333|2216.4333|1465.3333|1043.1667|493.6333|1694.8|||
2022-02-19 15:49:38|adr_usa_0344|AIXG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:38|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|1935316.6|2606899|1733356.9333|1322376.7|2186116.1|
2022-02-19 15:49:43|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|104943.5667|264538.1|153541.4667|231418.3|191889.5||||
2022-02-19 15:49:46|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|22666479.9667|25104378.0333|27240200|27266931.9333|23991182.1333||||
2022-02-19 15:49:51|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|1721745.2|1976228.7333|1358068.3333|1141121.9|1380738.6||||
2022-02-19 15:49:55|adr_usa_0352|YNDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1358623.8|1156943.2333|1253248.5667|1734821.6667|1563150.4667|1727596.6333|1482201.3|3209557.6|2291495.6333|2275204.5|2460477.2667|6661599.1|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|1507990.4667|2120005.0667|1162830|1241517.0333|1898756.3333||||
2022-02-19 15:49:57|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|1900965.7333|878389.1333|1105433.6667|3383360.7|1020829.6||||
2022-02-19 15:49:59|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|146170.9|192728.7667|190435.9667|191734.9667|246309.6667||||
2022-02-19 15:50:01|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|188041.8|227958.4|208843.4667|292187.1333|240306.4333||||
2022-02-19 15:50:04|adr_usa_0356|AUTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53049.5667|40684.8333|108088.9|62805.2|126569.9|528569.2333|141442.9333|171593.6667|227516.8333|94437.7|158739.2333|864083.4|2108567.4333|519958.7667|653132.1333||||
2022-02-19 15:50:05|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|572008.9|312352.6|136789.4|416385.9333|324720.3333||||
2022-02-19 15:50:08|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|145097.0333|151610.3333|163536.8333|162656.8|126601.5667|108704|142964.3667|160807.4667|255207.8333|158449.8|428414.9|394792.9333|236520.7667|113257.5|205055.4||||
2022-02-19 15:50:10|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|929923.3|1890318.7667|1421459.7|902920.1|1184103.5333|||
2022-02-19 15:50:14|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|441784.5667|473505.0667|1246594.9333|631651.3|1290427.1667|||
2022-02-19 15:50:15|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|311443.7|124659.3333|203309.6333|291395|276605.6333|229464.1333|267523.1333|281054.2||||
2022-02-19 15:50:18|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|120795.7333|275180.8|400347.0667|196514.3|287512.5|
2022-02-19 15:50:20|adr_usa_0363|PBRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:20|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|560108.3333|585299.5667|441800.3667|340861.8|442928.6667|440252.2667|543369.1667|717771.0667||||
2022-02-19 15:50:22|adr_usa_0365|PDD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6793732.4667|5668972.7333|10150209.2333|6439757.3333|9647177.1333|7815755.1333|8683576.9667|10238925.2|9402992.3|9675766.9|9580103.6333|7399198.2667|9394657.8667|8997010.1667||||
2022-02-19 15:50:23|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|1601204.4333|3372056.9667|2257506.1333|1560244.2667|2620029.5||||
2022-02-19 15:50:26|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|1552240.8667|1838977.8|2191856.6667|1649783.5333|2041457.2|
2022-02-19 15:50:30|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|5219816.3667|3731008.3|2590971.5|2199110.6|2869240.5||||
2022-02-19 15:50:34|adr_usa_0369|RELX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1173.3333|1220|1091.6667|1145|5108.3333|1271.6667|13685|16531.6667|16673.3333|2203.3333|2460|11686.6667|8120|17443.3333|48133.3333|42176.6667|45743.3333|41093.3333|12323.3333|19266.6667|10040|12710|11370|7260|13863.3333|8896.6667|4623.3333|7373.3333|6213.3333|27436.6667|33750|29580|28706.6667|35720|25530|20656.6667|44410|47160|28353.3333|21213.3333|21676.6667|26953.3333|37310|13646.6667|40766.6667|57360|34463.3333|16846.6667|22446.6667|32163.3333|37600.1|46100|48018.6667|102849.3|77724.0667|86880.7667|72500.1667|63755.8333|39058.5333|49409.5|41988.3|31901.3|105672.7|28846.1|20790.3667|33748.6333|24812.3|60179.3333|42073.0667|58127.9|29203.0667|43945.1|30729.2333|41660.2|20379.9333|15480|15673.2333|29499.5|20750.6333|25502.7|35962.6333|34630|35291.4|356281.8667|330186.6667|140861.6667|162899.2667|97375.8667|135269.8|172907.0667|121935.1333|88393.0667|126090.7667|349180.0667|447111.6|256034.7667|584333.8667|432764.1|446769.2667|305014.4667|297810.6333|1306198.4333|826723.8|626827.5667|563533.8667|778863.6|653358.3333|511924.8333|489099.3|
2022-02-19 15:50:38|adr_usa_0370|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2558244.1|1456095.8667|1494446.4333|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|
2022-02-19 15:50:40|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|6798164.9667|3421745.1|6245109.5667|5787092.7333|4339784.2667|3693078.7667|3905529.4667|2921675.5333|4658393.7333|4073511.3667|3020520.8|3268807.1|3848007.0667|7500460.4667|48261297.8333|16727752.5667|10352427.6|
2022-02-19 15:50:41|adr_usa_0372|GMAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.6667|3322.8|352.7667|13740.8|436.5333|6969.1|4578.9667|5714.9333|24586.7|4671.6333|2983.2|1291.5|1588.8|792.1667|12301.4|1876.0333|1676.9667|1658.9|3944.6667|21867.5|44001.2333|25294.9333|93610.1|57461.7|29554.2|262730.6|290271.6|560302.8|1344139.8667|604326.1|414056.9333|806883.0333|646592.9667|375154.3|482841.6|||||
2022-02-19 15:50:44|adr_usa_0373|VEDL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:44|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|3223198.4667|3582179|3429242.2333|3793502.2|4176633.0333||||
2022-02-19 15:50:46|adr_usa_0375|BNTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154856.2|172259.0667|586512.5333|1476758.4667|2509918.4667|4805548.2|1430298.9|2293661.8333|3387970.3|3614088.8333||||
2022-02-19 15:50:47|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|3641608.3333|5919225.4333|4125263.6667|5074618.0667|6694424.0333||||
2022-02-19 15:50:50|adr_usa_0377|TLSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2314.7333|684.8667|3000.2667|8615|2908.6|685102.7333|194627.6|400180|466150.4333|312608.6333|398819.1667|822409.8|139493.8667|
2022-02-19 15:50:52|adr_usa_0378|NIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20480403.9333|14552365.7|41997224.8667|35999114.8333|19827205.0333|55929517.4|57405831.4|82686104.5667|111731465.8|161525470.2|107114139.533|60975213.5333|36149164.9|49298779.1667||||
2022-02-19 15:50:54|adr_usa_0379|LN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:54|adr_usa_0380|BILI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2270560.8667|7472608.1667|5197797.4|4784553.2333|5149158.3333|3999994.0667|3195431.1667|2647825.3|6292250.7333|6778477.7667|4796870.8333|5629957|8190492.7|3999522.4667|5386824.3667|6630747.4||||
2022-02-19 15:50:56|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|822032.4667|1381113.9667|1513691.8667|1868360.3667|1280517||||
2022-02-19 15:50:57|adr_usa_0382|GSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:58|adr_usa_0383|TME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8925203.4667|6525709.8667|8561012.3|5231926.9333|6411220.6333|8764248.9333|13157092.9333|9581154.1667|9575621.8|44392096.4333|14390761.7333|17995499.5667|13782048.4667||||
2022-02-19 15:50:59|adr_usa_0384|NTCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||811757.2667|718688.7667|505759.0333|274328.7|323285.8|554465.0333|512454.2|450635.8333|1312885.3333||||
2022-02-19 15:51:00|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|114001.5333|119780.2|65091.9333|85327.8333|105778.3|||
2022-02-19 15:51:05|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|1858250.8667|2868851.1333|2398847.1|5162341.9667|3303724.4667|
2022-02-19 15:51:08|adr_usa_0387|OCFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528537.7|402933.9667|659609.7|512258.3667|333973.4667|425650.5333|2276646.9667|1462141.4|3097311.5333|
2022-02-19 15:51:09|adr_usa_0388|IQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7651586.7333|27482004.7|10972635|7483749.5|13207151.4|9096701.5|6708227|5397331.9333|7699375.6|12391780.6|5448717.5667|13059884.2667|22411482.5|9724700.7667|8358851.5|10896135||||
2022-02-19 15:51:10|adr_usa_0389|KC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2076582|2076926.8667|2163000.4667|2082296.2|1661433.4333|1472223.6|2004591.6||||
2022-02-19 15:51:11|adr_usa_0390|DADA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1282830.2333|954002.3667|3198225.3667|1677974.8333|1528701.1|1224827.4667|1373726.2||||
2022-02-19 15:51:12|adr_usa_0391|HUYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6712208.5667|1974177.2333|2531757.7667|4837428.4|2912681.7|3062773.6|3756151.1667|3309031.3|3734956.9|1805969.5667|3368365.4667|2603313.5333|3667017.9|3254990.4333|2945502.9333|
2022-02-19 15:51:14|adr_usa_0392|LEGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208641.9667|245781.2333|302629.9333|394646.2667|526685.8667|381161.6667|940998.4||
2022-02-19 15:51:15|adr_usa_0393|SUZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2667|10.3667|70|409.1667|1956.6667|440.1667|357.1333|534|262.8333|9386.5|4471.6667|2018|7755|1333.5667|6284.4|2360.1667|961|3643.8333|1190.5333|718.4|403.9|77.5|629.9667|558.2|298.3|186.5333|1798.2333|430.5667|303.5333|88.4667|80.8|3368.9667|2243.4|2044.1|5170.3333|4806.2|2008.5|19352.5333|32781.6667|151154|29210.4667|169297.8667|212021.2667|332008.3333|145106.4333|488930.4|332422.3|211695.1667|441054.5333|859740.8|636510.1|1279150.2667|886180||||
2022-02-19 15:51:18|adr_usa_0394|DOYU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2348697.2667|1434092.3|1481243.6333|1289154.4667|2164646.7333|1761256.4|3666898.5|3007183.5|3594437.5333|4091725.9|3167484.0667||||
2022-02-19 15:51:19|adr_usa_0395|MOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124435|89518.3333|53320.7333|41735|36073.2333|82059.9667|63812.3333|75582.2667|119719.2333|105048.4667|51780.0333|55275.8333|106614.2|158333|60513.2667|125259.9667||||
2022-02-19 15:51:21|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|4330696.0667|4374836.5333|2927500.3333|2824652.5667|2835762.2||||
2022-02-19 15:51:24|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|9254187.9333|7959381.7|6015287.1667|2962073.4|5397113.4|8399849.6333|14018505.8|4301105.2|||
2022-02-19 15:51:27|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|1138955.5|1028434.8|679146.2667|1090880.9|1709546.7333||||
2022-02-19 15:51:29|adr_usa_0399|BNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219102.6667|155325.3667|200145.7333|402826.1333|514638.5333|264960.8|553459.5333||||
2022-02-19 15:51:30|adr_usa_0400|IMAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62369.4|69322.8333|237630.8|233256.2667|411240.2|730183.6|686049.6667|535774.2|||
2022-02-19 15:51:31|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|129409.0667|227317.9667|264835.6|97841.4667|101077.5667||||
2022-02-19 15:51:33|adr_usa_0402|QFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90011.1667|69612.8333|258378.2|276371.5333|1074095.6|654621.8333|894399|1663385.1|944705.0333|4087199.9667|3897750.4667|2950668.8|1504953.0333|
2022-02-19 15:51:35|adr_usa_0403|AMYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.7|6.6667|11419.6333|39794.4667|21549.9333|29794.9|70868.2|82476.1|133236.2667||||
2022-02-19 15:51:36|adr_usa_0404|FUTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718357.5667|450594.6333|137496.9667|80217.6667|268131.7667|850180.4667|1704212.3333|3478529.2333|12740525.9667|4623596.9|5386947.4667|5363679.7|
2022-02-19 15:51:38|adr_usa_0405|DNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:51:38|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|2281909.2667|1828642.7|2617463.6333|2412545.7333|1809565.5|2067576.1333|
2022-02-19 15:51:39|adr_usa_0407|SY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422381.9667|508753.9667|638353.1|476681.1333|779573.6|804502.7333|1080694|1478622.1|789181.0333|706850.4|1030050.7667|
2022-02-19 15:51:40|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|1132713|982443.6|782680.6667|824963.8667|395765.9333|701606.9667|
2022-02-19 15:51:43|adr_usa_0409|ZEAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52999.6|13039.9|29155.3|6751.8333|19469.8|7784.8333|5801.9|12856.6|7799.4667|14988.3|12727.1333|6891|5565.0667|5824.1|14980.1|14966|43689.1333|7565.8||
2022-02-19 15:51:44|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|665388.8|231612.6667|195796.1333|188912.6667|369235.8333||
2022-02-19 15:51:47|adr_usa_0411|NIU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390123.3|191178.4333|67972.6333|170885.2333|203664.4667|195727.5|211483.4333|631626.9|717306.6333|2602784.7333|1547374.0333|640705.4667|655749.6|903362.6667|
2022-02-19 15:51:48|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|26003.9|72371.3667|39624.6|8545.7667|26836.1667|
2022-02-19 15:51:51|adr_usa_0413|GTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||959537.8333|170646.5|407573.3333|431270.2667|258273.3333|333433.8|396044.1667|
2022-02-19 15:51:52|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|4456.5|4926.8|4071.6333|2950.3|5838.3|
2022-02-19 15:51:53|adr_usa_0415|OPRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173370.2667|135133.1667|100245.1|196427.5|311075.6333|254149.2|531602.7667|381581.6|421404.4333|184203.1667|275550.3333|297459.7|82662.6667|126419.2333|||||
2022-02-19 15:51:55|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|73591.6667|65802.1|94495.2|159843.0333|185432.7333||||
2022-02-19 15:51:58|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|6484298.2|2965706.5667|7788126|6084355.1|2145852.5667|
2022-02-19 15:52:00|adr_usa_0418|TLND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:00|adr_usa_0419|HHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196473.0333|89922.2667|118977.4667|157460.5333|57804.2333|167729.5667|166605.4667|114397.4|225863.2333|129748.0667|204472.0333||||
2022-02-19 15:52:02|adr_usa_0420|MSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78458.9|5210.6|5864.3667|10074.0333|12726.0667|2536.4333|1399.7|1165.6333|150.6|803.4333|2029.4667|607.3333|4843.7|2442.7667|
2022-02-19 15:52:03|adr_usa_0421|GHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255454.8667|338186.5667|189792.6|78546.8667|120692.4333|63128.0333|37309.3333|40038.9667|150945.6|120666.5333|94373.2333|38036.7|17555.4333|250040.9667|207146.2|197040.5667|
2022-02-19 15:52:04|adr_usa_0422|DAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46477.9667|217713.2333|393753.2333|695248.8|437506.9333|744079.9333|458925.5333|597109.5333|402561.0667||||
2022-02-19 15:52:06|adr_usa_0423|DAVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44195.7333|32651.8333|54462.1|118920.9333|72834.7|104854.6|276269.3333|159758.8667|170396.8333|203751.5667|153814.4|163711.0667|220796.9333|223363.9333||||
2022-02-19 15:52:07|adr_usa_0424|LINX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:07|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|17178|17181.2|15723.0667|48609.8333|29151.1667||||
2022-02-19 15:52:11|adr_usa_0426|TIGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3835445.8|2430761.9|418167.8667|277382.3667|480510|534036.6|709000.5333|2721049.2667|9492245.0667|10513696.7667|8977172.4333|5661855.7667|
2022-02-19 15:52:12|adr_usa_0427|NEW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||862665.6667|173121.5667|75311.5667|102425.6|305631.9667|197658.8333|198273.4667|251565.5333|307874.1333|413098.9667|361316.1333|526197.7|1302845.2333|1336319.6333|1620289.9667|
2022-02-19 15:52:13|adr_usa_0428|QTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2794078.9|465103.2667|1730877.4|1823251.5333|2282126.3|1304514.5667|2996033.9667|1337110.8667|1820803.3333|2192567.6667|599991.0667|157932.2|80872.2333|221949.0667|
2022-02-19 15:52:15|adr_usa_0429|CANG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11673.2|1760.2|3616.1333|2665.2667|2493.8333|16436.1333|19397.9667|23256.9333|23793.1333|308883.6667|1007510.0667|522827.7667|380082.4667|267830.8333||||
2022-02-19 15:52:16|adr_usa_0430|JMIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3445678.4667|1165231.1333|1219534.3667|949560.7|2510127.7333|2769594.0333|5086058.2|18758356.3|8388463.4|4426617.5333|4290330.5|6943651.7333||||
2022-02-19 15:52:17|adr_usa_0431|SOGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:18|adr_usa_0432|QH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106760.6|154331.2333|108740.1667|81477.9667|121385.1|41405.5333|192410.1667||||
2022-02-19 15:52:19|adr_usa_0433|CALT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20804.1333|52531.4333|10899.7333|13897.9|11952.9333|44037.4|333520.1||||
2022-02-19 15:52:21|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|310401.7667|307047.8|359145.2333|470482.0667|438200.4333|195089.1333|246384.9333|334570.2||||
2022-02-19 15:52:22|adr_usa_0435|ORTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48365.6667|105061.2|276209.5|239843.3667|350504.7|480423.6333|447706|1530220|841875.2|1088935.4333|443569.5|866583.5667|1190200||||
2022-02-19 15:52:24|adr_usa_0436|DUO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11439.1|4614|393635.1667|43711.7|481221.8|82558.9667|490247.8333|360060.9667|679650.1333|
2022-02-19 15:52:25|adr_usa_0437|BLCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192187.4|98448.3667|322612.7|376393.0667|184698.1667|209603.1333|146509.9667|
2022-02-19 15:52:26|adr_usa_0438|IPHA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51722.4|18581.6|25813.2|8358.5|11172.6333|17859.4333|17273.5333|25019.8|4906500.4333|103128.8667|
2022-02-19 15:52:27|adr_usa_0439|YIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:28|adr_usa_0440|UXIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1156601.4333|984330.0333|6565607.3667|7522673.2|2539845.4|1220643.9667|936009.2333|1756152.9333|1295473.4333|1400932.7333|7677295.1333|3209571.1|9266410.7333|2057588.9667|1614781.2|
2022-02-19 15:52:29|adr_usa_0441|AVDL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||90603.3333|26243.3333|22216.6667|13983.3333|12013.3333|8860|10903.3333|24880|13363.3333|6593.3333|9863.3333|15736.6667|9686.6667|5526.6667|122383.3333|447160|92573.3333|143196.6667|66216.6667|40800|20740|41366.6667|69213.3333|30043.3333|29956.6667|43003.3333|75605.4333|264180.6667|512106|1709886.8|1016590.1|656808.9333|394859.7667|797071|255417.7667|210969.1667|209124.2667|216129.0333|136153.5|154787.6667|105594.5333|88982.4667|300775.9|734955.0333|498665.6333|1018526.4667|313624.7667|188972.1|139210.9667|140660.4333|71298.9667|70545.4333|84544.0667|75598.8333|67835.9333|173831.1667|46223.7333|45094.1667|32843.7333|92604.8|22146.7667|57132.4333|177675.5667|125065.7|45436.6667|48126.1667|43107.0667|35601.3667|105986.8667|33148.2333|49642.4333|220441.6667|209860.0333|180880.9333|367798.7667|442445.6667|301204.4667|290773.8333|244335.4333|362748.3333|206632.0667|158802.7667|92920.0667|123081.7333|209370.7333|163429.2667|328009.7333|571624.5667|445910.6|195913.2667|208711.8|140935.4333|456813.1|675653.7333|744171.0333|980300.4|627792.5|1131373.9|503734.7667|488824.3|276938.3667|387496.1333|395970.8667||||
2022-02-19 15:52:33|adr_usa_0442|ONE|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383567.4333|255264.5|86444.8333|115684.1333|253543.3667|150761.8667|125184.4|183701.0667|180143.1333|615826.7|150629.3667|341664.0667|271246.0333|11282176.3|372609.6333|427263.5333|
2022-02-19 15:52:34|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|447404.7333|368928.3|241622.8|291773.8|421984.3333|
2022-02-19 15:52:38|adr_usa_0444|HKIB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:38|adr_usa_0445|HUIZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118806.0333|21764.7333|12263.4333|39717.3|259943.2|180157.4333|913004.7333|166170.1|
2022-02-19 15:52:39|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|156703.1667|246541.4333|555840.6333|338082.4667|222959.7667|
2022-02-19 15:52:41|adr_usa_0447|QD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9424851.8333|7975870.2667|2882633.3667|3158941.8333|3923359|3515080.2667|4236786.2|5276042.7667|5734502|9182959.7333|8989135.7333|5238366.9667|2450210.5|3775696.9333|8898915.2|3816531.1333|1040119.3333|1991812.8||||
2022-02-19 15:52:43|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|894873.1|6707540.0333|2680055.1667|2181697.9667|1366924.1|
2022-02-19 15:52:44|adr_usa_0449|CTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65744.8667|70218.6667|120835.6333|71306.6333|38221.7|43927.7667|74855.0333|32364.1|27480.1|214900.1333|497581.2667|313420.4667|216620.2667|1956441.4333|
2022-02-19 15:52:46|adr_usa_0450|PUYI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149076.5667|194203.0667|106022.1667|22682.4|25940.8|29207.8333|1518|998.6667|158327.0667|10541.2333|9722.5667|89742.4667|
2022-02-19 15:52:47|adr_usa_0451|HMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:47|adr_usa_0452|QK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9777.2667|905.8|4504.5667|13929.3667|61585.9667|69673.9667|1264110.2333|149800.4|223781.1667|
2022-02-19 15:52:48|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|151368.9667|229843|499578|82832.2333|81816.4333|
2022-02-19 15:52:50|adr_usa_0454|MOGU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238942.9667|50926.5|76820.2667|124948.1333|69179.9667|63438.8667|100567.0667|950554.7333|385060.4|761610.2333|138340.3333|248778.3667|191435.4333|
2022-02-19 15:52:52|adr_usa_0455|EH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75424.1333|19344.0333|35698.3667|105932.3|1584079.7333|4043256.2333|3241803.3|840948.1|775269.6|
2022-02-19 15:52:53|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|1729059.3667|835855.2333|1350896.5|384631.6|561519.4333|330816||||
2022-02-19 15:52:54|adr_usa_0457|ADXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5667||159.9333|30278|17444.9|5018.4333|2713.4|4712.8333||||
2022-02-19 15:52:56|adr_usa_0458|IVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52517.1|23630.9667|57097.4667|40467.1|11676.3333|79286.9|4803.1333|
2022-02-19 15:52:57|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|607766.2667|434743.8667|79806.2667|129272.2667|6294898.6|
2022-02-19 15:52:58|adr_usa_0460|YJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114245.5667|109150.8667|359573.2|70119.2|234342.6667|296517.4333|7236540.9|1038101.8|316524.7667|250415.8|166403.4667|
2022-02-19 15:53:00|adr_usa_0461|BCYC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38878.0333|30022.2667|56851.1|38647.6333|31614.2|91062.6|46239.8|170472.0667|51488|195971.4667|239570.6333||||
2022-02-19 15:53:01|adr_usa_0462|ITMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:01|adr_usa_0463|JFU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153167.2|13326.2|10023.6667|210229.5|1449713.8333|2237481.4333|8535607.7667|3152932.1333|574288.1333|125400.8333|
2022-02-19 15:53:03|adr_usa_0464|YI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61493.2333|14267.7667|35156.1333|18893.6667|170592|43905.5333|590384.4|148191.1333|125314.4667|119436.1333|1296263.1333|292921.2|501602.2333|265246.7667|
2022-02-19 15:53:04|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|143968.6|61044.1333|21197.4667|55764.5|25585.3|152019.6|928940.8|263576.1333|||
2022-02-19 15:53:06|adr_usa_0466|LIZI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45695.5333|30781.8|133214.7|9573839.2|5044662.9|5473085.9|770563.3333|658217.6||||
2022-02-19 15:53:07|adr_usa_0467|VIST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235019.1|196787.1333|102881.4|125552.7667|189393.1333|175826.9|610162.1333|440008.8|411273.2333|359002.3333||||
2022-02-19 15:53:08|adr_usa_0468|CNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41707.9667|7832.7667|14825.0667|12140.3|2092.6333|2594.5|4290.9|5833|13046.9333|27456.2333|7835.5667|88253.9333|409886.1||||
2022-02-19 15:53:11|adr_usa_0469|TLC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:11|adr_usa_0470|WIMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52341.6333|100459.7667|1062560.9667|1824554.7333|4768092.3|1572320|3670470.0333|1544887.1|
2022-02-19 15:53:12|adr_usa_0471|CAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207350.5667|426409.1|2944596.2|1883512.6667|10618853.0667|23708862.0333|9035835.0667|7530415.2667|3996235.8|
2022-02-19 15:53:13|adr_usa_0472|UCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9322.2333|1686.6333|35262.9667|9518.1333|28520.2333|172052.4667|212430.0667|
2022-02-19 15:53:15|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|21719.3667|76366.3333|39991.5|62773.2|16477.3667|37512.9|57108.2667|19297.6|58763.0333|27904.9333|
2022-02-19 15:53:16|adr_usa_0474|VIOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154150.3667|96731.1333|120848.9|153536.4667|123237.8667|141680.8|197309.4667|126293.0333|138202.0333|267479.1333|2615617.7667|467662.2|205551.9|454026.9333||||
2022-02-19 15:53:18|adr_usa_0475|SMMT|average_volume_30|0.789165446559|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|80135.2333|52011.7|169790.1333|122415.0333|282349.5667|183981.9333|155175.2667|
2022-02-19 15:53:20|adr_usa_0476|GNFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78101.1|74717.3|23460.3|53599.5667|47473.0667|148598.6|24797.9|39165.9|118555.6667|11971.3|7928.4667|1461094.5|
2022-02-19 15:53:21|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|1966718.4|45159.0333|33919.5333|44648.9333|301748.8|978969.7333|
2022-02-19 15:53:23|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|2403343.5|1174289.3667|862632.7667|822066.3|446095.9667|467687.8333|3548297.7|701035.7333|705593.9333|491841.4667||||
2022-02-19 15:53:25|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|191135.5667|240611.9|906048.9333|262265.7|312947.3||||
2022-02-19 15:53:26|adr_usa_0480|RUHN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:27|adr_usa_0481|JG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281633.8|42359.7667|49686.3667|153877|50771.5|58911.4333|55263.1667|95903.8|77796.5333|2672813.0333|2341234.0333|614911.7|523553.0667|653935.1||||
2022-02-19 15:53:28|adr_usa_0482|CIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211810.3333|288170.9|314854.6|50225.6667|235063.2667|55545.4|125851.2667|75966.4667|41213.8333|31949.7|26204.4|
2022-02-19 15:53:30|adr_usa_0483|AIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73340.9|129731.4|66457.4333|45301.7|106729.4333|244203.5|376432.2333|61337.5667|39233.8|
2022-02-19 15:53:31|adr_usa_0484|ERYP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17795.2|454.4333|1272.5667|629.1333|3713.1667|1388.1333|867.9333|499.3333|3565.7|1232.4|2230.0667|2640.1333|5299.7|8172.1333|14258|60436.9333|220934.7333|||
2022-02-19 15:53:32|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|10121.4333|12850|64158.0667|15130.3|2006678.3333|
2022-02-19 15:53:34|adr_usa_0486|BFRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41729.2333|3287.5333|4396.3|2207.5|837.2667|6207.1333|431.7333|164.7333|178.3667|365.5667|1314372.8|31051.6333|89338.1667|37944.6|7218.2333|70502.3333||||
2022-02-19 15:53:36|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|158390.5333|366408.6|121817|62330.5333|392256.7333|
2022-02-19 15:53:37|adr_usa_0488|MREO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15620.9667|11398.7|307216.4333|95553.8|537082.1|264615.7|3920436.1333|3400422.3|1558091|815661.5667|1048803.1333|||
2022-02-19 15:53:38|adr_usa_0489|KRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16968.0333|16749.8|52093.5667|72702.9667|83937.0333|352402.8|137316.0667|80607.2|104919.4|
2022-02-19 15:53:39|adr_usa_0490|KTOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:39|adr_usa_0491|SKYS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:40|adr_usa_0492|TC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51910.2|54853.5|107906.9|16297.9|46618.5333|1767.3667|6928.6333|11202.9667|85575.0667|30877.2333|25008.3|49105.7333|50008.1|
2022-02-19 15:53:41|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|231459.7333|73316.9333|68077.1333|92397.7|128865.9333|83092.8667|194487.6667|363656.4|
2022-02-19 15:53:43|adr_usa_0494|XYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419940.9667|25495.2|33530.5|85505.2333|40682.3333|101574.6333|9689.9|54229.5667|38359.9333|118344.7667|144139.3667|567372.7|158860|48552.4|
2022-02-19 15:53:44|adr_usa_0495|JFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152964.4|102164.6333|16516.1|68210.2333|3198958.4667|508099.1667|435552.8667|8513556.4333|302207.1667|784141.6|102450.1667|
2022-02-19 15:53:45|adr_usa_0496|TRVG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1492394.8667|578208.1667|1133942.9333|2060520.5|1197400.9333|666288.7333|790758.5333|697829.6667|429080.2667|449986.8|318076.8|279432.2667|355514.1333|446665.6|552485.2333|229319.3|1780531.0333|4717115.1667|1542706.0333|750966.4333|975893.1333||||
2022-02-19 15:53:48|adr_usa_0497|LAIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61233.1333|44339.7333|13410.2|10124.8|149267.7|250330.0667|114743.2667|76877.7|33363.5|162766.6667|1431634.6333|1100711.6333|973431.3333|122917.7667|
2022-02-19 15:53:49|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|32508385.3333|27725267.9667|14753470.5667|6855457.4|7173034.0667|
2022-02-19 15:53:50|adr_usa_0499|WSG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:51|adr_usa_0500|JT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1381504.2667|299280.3|214462.9333|156256.5333|241492.8667|523696.3333|386608.4333|263790.0667|478627.6333|12515.7333|33933.9667|29406.1667|190117.2|262688.8333|143274.5|103204.7667|278822.5|
2022-02-19 15:53:52|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|14787623.2|5222175.9667|1996433.8333|1179853.5667|1480830||||
2022-02-19 15:53:54|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|19395.6667|35010.5667|28314.1667|31564.7|33651.2333|486194.5667|137227.9667|35370.4|17547.2333|
2022-02-19 15:53:55|adr_usa_0503|ASLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105078.2|3190.5333|19048.7667|25820.9667|23053.8|33153.4|2992319|181720.7333|122622.7333|66218.9333|470873.1|4005901.1333|440452.2333|1367758.1333|358696.1667||||
2022-02-19 15:53:57|adr_usa_0504|MITO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64641.9667|6515.8|16142.9|214999.1333|1192063.2|136738.6333|85941|763220.2333|348905.5333|3827152.7667|481229.4|117608.9||||
2022-02-19 15:53:58|adr_usa_0505|STG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312016.5667|159749.9|139199.6|63166.4333|55268.9333|17912|18024.1|11475.3667|56494.9667|80551.4667|75091.3|55321.3333|114185.1333|14573.5667|97218.0333|79212.4333|
2022-02-19 15:53:59|adr_usa_0506|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2051.5|470.8|6783|2533.3667|1129.6333|6715.3|2396.6333|5006.9|3608.3667|9550.4667|32170.5333|86201.1667|997012.2|1380115.4667|332600.9|306034.2|387471.5667||||
2022-02-19 15:54:01|adr_usa_0507|BWAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62469.6|10353.4667|7325.4333|12510.9333|14800.5|4518.8|42042.7|13996.0667|128012.5333|51699.8|695406.1667|40090.1333||||
2022-02-19 15:54:03|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|48222.0667|105031.2667|94045.7|107417.1333|140491.1||||
2022-02-19 15:54:05|adr_usa_0509|CLGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66878.1333|13448.1667|89637||||
2022-02-19 15:54:07|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|232673.2667|149092.9|226945.7667|116501.4333|88337.6333|
2022-02-19 15:54:08|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|82533.6667|99114.9667|165209.3333|65698.1333|92903.2333|
2022-02-19 15:54:11|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|11979849.7|4343979.0667|911921.6667|305072.7333|247940.1|
2022-02-19 15:54:13|adr_usa_0513|FEDU|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149581.4333|67982.0333|30466.2667|23966.7|8023.4667|52933.6|35339.7667|30685.2333|45437.5667|59145.3667|5768.1|243482.1333|109581.3333|674212.8333|350010.6667|254552.7|170526.4|22258.3333|
2022-02-19 15:54:15|adr_usa_0514|LGHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1371053.6667|86147.2333|153036.2667|7466661.9333|1055113.0667|599792.5667|433440|
2022-02-19 15:54:16|adr_usa_0515|AACG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14373|30107.9|26985.3|32727.3667|19830.7667|69433.6667|10338.5333|32271.9333|62936.1333|4539.4333|29025.9333|4394.5333|40865.4333|43648.9667|8011.2667|5518.4667|7898.5333|9091.6667|3025.9|29128.1|6742.6333|12201.9333|7594.6667|12895.2333|34090.4667|17779.7667|12499.9|10884.4667|7379.5333|27447.1|21736.4667|38495.6667|48303.8667|8989.1333|4340.0667|6167.7333|15886.7333|39058.8667|10800.1667|15027.2|8305.9|2519.6333|1154721.5333|84597.5667|91974.2|233921|32690.8667|15837.7333|26026.8667|103907.4|41479.5|51700.1|12010894.9333|95080.9667|48414|29074.4|
2022-02-19 15:54:18|adr_usa_0516|PT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5424.2333|14072.8|178688.8333|236121.6333|1542991.6667|183434.4333|948309.2667|122263.0333|294224.6333|923410.3|646397.9667|285195.5333|130656.9|
2022-02-19 15:54:19|adr_usa_0517|WEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40440.7|5614.3|1425.8|1234.3333|45859.7333|81285.5333|60218.5|30835.2667|2765632.5|701359.4667|1209528.3333|211685.1|133866.3|
2022-02-19 15:54:21|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|519832.8|924971.1667|231143.3|242087.3333|250465.5|
2022-02-19 15:54:23|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|326125.4333|610916.9|313844.1667|151440.1|162166.8333|
2022-02-19 15:54:25|adr_usa_0520|MOHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14996.8|11631.5667|193239.7667|50306.6|1444558.9333|58719.6|69981.6667|789753.7333|462200.6333|
2022-02-19 15:54:26|adr_usa_0521|XRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:27|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|972073.5667|193294.2|52145.1333|30437.6|34415.3|
2022-02-19 15:54:30|adr_usa_0523|IMRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34620.0667|12700.1667|6283.6|19512.7333|9664.5667|3557.2667|2317.6333|1626.6333|143759.5|12302.3333|13846.3667|13763.0333|3752351.8667|117603.7|68454.4667|47183.7|4180.5667|78710.4667|20271.4333|
2022-02-19 15:54:32|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|348881.8|4522952.6333|885709.1333|154707.5333|394652.5667|241363.0333|
2022-02-19 15:54:35|adr_usa_0525|SFET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|40|36.6667|6740.6667|203807.9667|10973.1667|4353.5667|10589.3333|356253.8|412204.3|3499701.2|695811|1470279.8333|1285282.7|378926.7667|222646.1|218947.7333|
2022-02-19 15:54:36|adr_usa_0526|GSUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:37|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|94937.2|284772.9667|2839873.3333|318134.1333|58135.2333|418817.7667|
2022-02-19 15:54:39|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|182181.3|1871853.1|146749.5667|26398.8333|58608.9333|
2022-02-19 15:54:41|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|146906.5667|40646.6|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|653257.5333|5039132.5333|114894.5667|255910.5|47935|
2022-02-19 15:54:43|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|270180.8333|419658.0333|4395390.3333|92334.4|172925.1333|
2022-02-19 15:54:45|adr_usa_0531|APOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:45|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|4082316.7667|2448560.3667|303737.4333|514077.3333|295875.3333|
2022-02-19 15:54:47|adr_usa_0533|ANCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|adr_usa_0534|TRPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|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|4630368.4|5045159.5667|5204869.1333|4155045.5333|4276429.6333|4632278.3||||
2022-02-19 15:54:51|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|6971337.2|7426373.0667|7433009.2|5796605.6333|7308549.3|6785642.9||||
2022-02-19 15:54:56|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|6171003.2|4895201.3|5083882.9|5002445.8667|5475804.9667|4958886.7||||
2022-02-19 15:55:00|amer_0004|CNR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||151846.6667|195296.6667|142260|120993.3333|175350|190930|232533.3333|215030|164590|301446.6667|163683.3333|208682.6667|607342.8|654454.2667|375949.0667|291587.2|437687.3333|467139.1333|565530.2|458176.7333|379664|441403.0667|451972.6|704403.9333|490073.5333|582866.4|405024.8|351382.8|448730.1333|625485.7667|567774.6|464096.6|661733.7667|623166.4333|639390.8667|653153.1667|626798.0667|1160346.2667|1306628.7667|1394907.5333|1183353.7|1332366.3|1348693.4667|1399019.1|1550029|1581226.8|1584968.8333|2088227.0667|1407987.0333|1399098.9|1137765.7333|850068.6667|683513.5667|867714.7333|1105609.4667|1092203.7|939666.3|959847.1|863843.7667|1289123.3|1105569.2|1033969.5333|1022348.9333|813584.2|743107.8667|798752.9|907717.5|546892.2|870201.4|991433.5|863514|1186774.8667|1573564.9|1301533.2333|1505711.6667|1801238.2333|1560676.6|1225260.3667|1282434.8333|1373780.8|1175460|1366264.7|1401091.9667|1094735.1667|1285918.4667|1456179.9333|1132138.5|976485.8333|1382554.5667|1244709.5|1086671.0667|1132379.4333|1129823.8333|2529299.5|1472796.1667|1619874.5|1476393.7333|1551016.7667|1753853.4|1903493.1667|1180824.1|||||
2022-02-19 15:55:05|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|12596986.2|14594260.4333|8743145.1667|11282945.3333|12277384.6||||
2022-02-19 15:55:09|amer_0006|ENB.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||137473.3333|136690|117850|105693.3333|81050|65590|86260|177893.3333|109663.3333|103883.3333|85486.6667|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|2124481.0333|1854693.1333|2336245.9333|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|6980138.1|7667067.0333|7017734.8|5771690.5|6743446.8||||
2022-02-19 15:55:13|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|3154079.3|2617101.3|2770002.5|2207171.4|2276219.2333|2660340.8667||||
2022-02-19 15:55:18|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|8636248.1667|10096499.5333|8273070.6667|8288424.8|7309138.5||||
2022-02-19 15:55:22|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|7442180.3667|12336345.8667|9210786.2|5740663.5|9687163||||
2022-02-19 15:55:26|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|5143417.8667|2307982.5333|1981298.9333|2292695.7667|2205157.9|1870918.0333|1596644.5|1865603.7333||||
2022-02-19 15:55:30|amer_0011|CP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1288575.6667|586494.4667|714618.5667|328341.0667|583672.1|400101.7|503792.9|641818.4|471880.4|763945.1667|745467.7|676065.2333|333100.7|1161512.7667|696569.9333|770626.9667|633668.8|901571.6|688663.3333|633953.9|586300.6333|440430.6333|575273.8|599460.4|720340.9333|618390.7667|743403.4333|856209.2333|610802.9|722027.4|913078.9|612398.5333|587368.1|390402.2|457153.1667|693334.9667|514801.3|354831.7333|564627.8333|463533.8667|673271.8667|590184.7333|640745.5667|725817.1667|317822.3333|612146.9667|474207.1|461517.8667|307097.0333|252373.3667|286920.8667|277748.7333|254899.1|502580.4667|381127.1667|433070.3|466884.2333|433598.8667|430941.6333|440723.6333|329113.2333|363041.4|420374.0667|358416.7|351917.9333|360791.5|393864.6333|315716.6667|248991.5|386048.5667|320345.8667|307369.5333|278869.8333|310131.3|611327.7333|309430.9333|293799.9|304221.0667|208890.5|1129428.4|2236646.2667|2994942.5||||
2022-02-19 15:55:34|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|3988044.2|6386693.7667|4761623.1333|4982508.2|4876497.2333||||
2022-02-19 15:55:39|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|2274580|2437339.3667|2159476.9|1539432.6667|2144003.8667|1978053.0667||||
2022-02-19 15:55:44|amer_0015|MG.TO|average_volume_30|0.259880887926||||||||||||||||||||||||||||||||||||||||||||||||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|973300.1333|1012553.5|725996.3667|616485.7|761813.6333||||||
2022-02-19 15:55:49|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|2554576.3333|3115996.6667|3108927.3|2462797.9667|2804634.2333||||
2022-02-19 15:55:52|amer_0017|ATD.B.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:55:52|amer_0018|G.TO|average_volume_30|0.202586206897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12700|49384.7|52997.7|265404.5|411356.7667|38047.1667|50120.3667|25980.6667|41424.7333|47408.2|
2022-02-19 15:55:54|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|446260.9667|542244.4667|333072.0667|361598.4667|370566.0667||||
2022-02-19 15:55:58|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|6374778.5333|7725018.8667|6410692|5864375.4333|7051481.0333||||
2022-02-19 15:56:01|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|4943360.3667|5421404.2|4304810.8|3420350.1667|3435927.2667||||
2022-02-19 15:56:05|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|1180006.2667|1430218.3667|2292245.2333|1498209.2|1492447.0667||||
2022-02-19 15:56:10|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|1201353.7667|2448038.6667|1823469.7667|1685384.6|1520820.8|||||
2022-02-19 15:56:14|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|1341146.5|1691044.5|1921101.2|1430975|1984431.1|1864706.6||||
2022-02-19 15:56:19|amer_0027|L.TO|average_volume_30|0.00859188544153||||||||||||||||||||||||||||||||||||||||||||||||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|542672.8333|912850.0333|502228.8667|414935.2333|523434.8333|||||
2022-02-19 15:56:24|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|88194.7|90566.2333|45359.8667|47125.6667|65966.1||||
2022-02-19 15:56:28|amer_0029|PPL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55245.8667|52383.8333|41386.8667|29113.8|67699.8|63212.5333|47131.9|95098.5|60998.7|72536.6667|101553.3333|105173.3333|226433.3333|199346.6667|182906.6667|148830|250086.6667|191833.3333|171516.6667|211990|183266.6667|211780|225733.3333|153680|171073.3333|191790|156790|225980|287793.3333|296386.6667|226848.4|168956.0667|371557.1333|221919.5667|255534.0333|197914.3667|179599.5333|175272.4667|175828.8|199660.7333|221577.6|281055.5|417161.2333|317747.7333|235752.7|404009.5667|369057.6667|283254.5|285888.3667|301203.5|172803.4333|225406.3667|846001.3333|636893.7333|763304.3|556865.8333|573780.9333|914562.5|626108.9667|492592.2333|445658|694694.4667|729682.3|812493.5667|1423720.6667|1037288.6667|738456.7|840622.9|1310038.4333|1198002.0667|958066.2667|667324.2333|965678.9|984500.0333|1125201.3333|1049956.7667|1017491.8|1165018.7667|1201426.9333|1105893.3667|1354142.2333|1551193.5|1172558.4|1416060.4333|1365267.4|4397039.1|2266190.8667|1910605.6333|2455219.9|2824816.8|2697052|1569684.2333|2089781.8||||
2022-02-19 15:56:32|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|3204717.4333|2910654.9667|6977365.4667|5659817.9667|3973889.1|4540895.6667|3643632.4|6330702.6667|5039230.3667|3215795.6|4361275.1|6003085|3877214.1667|3469799.3667|5474595.9667|
2022-02-19 15:56:36|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|2465130.5667|3736067.7667|2875756.5333|2385504.4333|1404462.9||||
2022-02-19 15:56:41|amer_0032|IFC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408746.8667|356222.5667|245737.4667|398318.6667|268312.5667|208397.7|229930.9333|269205.3333|452856.9|228722.2667|318132.2|205785.4667|283512.0667|249753.2|211219.0333|283051.1667|444369.9667|245219.1|244936.8333|265190.4333|276970.6333|293981.7333|266526.4|291051.6333|233571.7|261349|248558.1333|256554.5333|195222.5333|152822.2333|240089.7|229369.8667|229621.2333|238244.8|261968.4667|225683.4667|201090.4333|238435.8333|220201.5|241521.7667|301284.7667|246868.5333|280595.6667|594143.8333|410128.2667|263305.9667|288949.8667|273329.0333|343618.6333|289751.1|243164.9||||
2022-02-19 15:56:44|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|611370.1667|576586.4|490823.4|410140.5667|474534.4333||||
2022-02-19 15:56:48|amer_0034|ECA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:56:49|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|1335611.6|1531582.8333|1433113.1|800469.5333|1493615.2667|1774741.4667||
2022-02-19 15:56:53|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|901681.4333|2035360.6|2906625.8|2492263.0333|1303350.6333||||
2022-02-19 15:56:57|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|1683141.2667|2113343.3|1126304.4333|1272107.5333|1433880.0667||||
2022-02-19 15:57:01|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|189486.9|248116.1|170984.7667|130871.1|192403.1|||||
2022-02-19 15:57:05|amer_0040|IPL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:06|amer_0041|FM.TO|average_volume_30|0.393290322581||||||||||||||||||||||||||||||||||||||||||||||||||||||4396.6667|6213.3333|77423.3333|123683.3333|55350|38170|54926.6667|56263.3333|20433.3333|7620|30090|50166.6667|14936.6667|13438.1667|16092|15155.2|17331.0667|14847.1333|11239|49372.6|27396|23227.2333|57866.0667|80044.3667|47415.1333|22396.3|82370.5|116668.8|96681.8333|324525.2667|150240.2667|181245.7333|108927.9667|210664.6333|270465.5|178867.6333|143424.0667|217438.2667|254408.4333|328658.2667|254503.4333|418921.8333|578069.0333|473486.8667|523183.2667|606041.9333|650675.3|556610.4|419699.7333|843027.3333|810427.9667|891195.7667|698429.8|593518.4333|554909.7333|541044.4667|547631.3667|630211.0667|546102.6667|476817.3667|365718.6667|3470383.9333|1827526.4667|1951000.5667|1428009.6667|1313344.6333|2760956.2667|3375093.3333|2114481.0667|1587275.8667|1749441.1|1449220.0333|1866040.2333|2515943.5667|2418707.9667|2251734.9333|3711337.8333|6627821.8667|10385337.4|7974911.9|6650617.9667|3434266.8|3548387.1667|2461975.6|2672448.3|2091038.8667|3501828.5|2893538.1667|2797311.7333|3569775.9333|2841925.8667|2455459.1|2504465.6|4406365.5333|4240385.1667|4668616.8667|3590722.6333|3211876.9333|3065597.4333|2563109.1333|1959005.4667|2267472.1333|||||
2022-02-19 15:57:10|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|539340.4667|532659.9667|415149.4333|376959.6333|342876.4||||
2022-02-19 15:57:13|amer_0045|PWF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:14|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|713413.3333|823970.6|593064|922845.1|1034691.2||||
2022-02-19 15:57:16|amer_0047|HSE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:16|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|636118.3667|688608.4|829886.3|513345.3|568500.7667|594624.5||||
2022-02-19 15:57:19|amer_0049|MRU.TO|average_volume_30|0.00890973036342||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|601546.2|744406.7667|504827.9|384876.9|462136.1333||||||
2022-02-19 15:57:22|amer_0050|SAP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37220|17660|5140|4200|4666.6667|4433.3333|2533.3333|6330|24976.6|213618.4|104800.2667|258752.8|385299.4667|277429.3333|239041.0667|168150.4|415228.2667|188620.8|161357.8667|180970.5333|539395.2|239167.7333|453811.8667|219115.7333|394634.9333|237221.6|331686.2667|273314.2667|274455.4667|368952.4|428174.6667|303019.7333|510694.6667|707925.3333|583747.8667|400090.1333|376643.3333|923434.1333|1105722|565710.1333|928374.2|580800.4|473041.8667|519898.9333|583405.4|1188775.7333|583638.3333|586170|664233.6667|669766.9333|525125.2|722022.8|566250|488762.8667|479750.4|834861.3333|968172.3333|548038.6667|508357.9333|576677.6667|590867.0667|517048|559723.2|528687.6667|664004|584425.4667|394864.0667|536021.1333|547536|454427.9|492944.2|432454.9|309494.4|537793.6|763117.6333|406106.6|684836.0333|473021.2333|879956.0333|478909.4|298227.6667|370203.6|508135|357289.2667|415330.0667|486548.6|569724|547084.7667|478333.7333|763522.4667|528995.5|412334.0333|472884.6333|464179.5667|644303.6|536903.2|666991.1333||||
2022-02-19 15:57:27|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|511711.3667|440721.5333|339539.9|426373.5667|413134||||
2022-02-19 15:57:31|amer_0052|CSU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66856.0667|8594.3667|5529.1333|7201.6|6500.3333|3663.9333|5900.1|4138.1333|5253.9|1805.3667|5891.3333|5963.9|4104.4667|7617.5333|4401.6333|5496.6|6607.4333|3117.3667|5556.9|7228.8333|5296.7667|2874.2|8235.8333|35629.0333|18484.7|98316.4|30757.0333|37549.1|37040.9333|42942.6667|52143.6|37261.1333|25325.3333|28635.3|84513.2333|47823.5667|34042.1333|52090.5667|40342.4333|69312.1333|41109.0333|34181.7333|38270.4667|46482.7|51365.0667|36932.6|42733.3333|53258.2667|42424.0333|41815.8333|53545.4667|59157.6667|44925.7333|39594.6|55368.4|84841.2333|53640.6|44726.8333|46843.2667|39962.7333|30798|29494.7|41920.7333||||
2022-02-19 15:57:35|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|5512930.7333|2114418.2667|2077707.6333|2398702.2|4053734.0667|2618606.8667|2285621.4333|2536131.3|||||
2022-02-19 15:57:38|amer_0055|CIX.TO|average_volume_30|0.675222629649|||||||||||||||||||||||||||||||||||||||||||||||||||||26330|12813.3333|37343.3333|27790|10370|39750|95130|30010|59796.6667|63483.3333|35850|42216.6667|50083.3333|34916.6667|74683.3333|188993.3333|228743.3333|154503.3333|156340|425360|679180|197110|366060|284880|450693.3333|594163.3333|400203.3333|204613.3333|186856.6667|339836.6667|521366.6667|522300|651570|317000|411053.3333|478476.6667|339483.3333|439576.6667|646246.6667|693044.3333|716064.0667|1019121.9667|624928.8667|239851.9333|199619.1667|263668.0333|243564.3667|338420.9|274745.8|286176.1|678550.1667|574015.1667|485625.2667|351086.0333|479027.4333|185282.6|306795.3|147426.1333|171888.4333|198129.4333|151627.4|152859.7333|278737.5667|199411.6|251036.3333|162667.2667|287110.2667|312487.1667|298845.3667|204357.7|245006.9333|243655.2|209529.3667|845818.5667|618409.3333|586750.2|439365.6667|474348.2|483314.3667|627445.0333|502833.3|323886|422587.9|513941.3667|446536.3667|384844.5333|372999.7|661781.1|462361.5|610211.1667|910502.2|900423.7667|652996.5667|491707.8333|446874.3333|1147554.3667|1096912.1333|672553.0333|629796.6333|1858974.1|733797.5667|422728.8|485803.2667|||||
2022-02-19 15:57:43|amer_0056|BCE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1174700|1237440.1|924687.1667|1037630.0333|1607325.1667|964677.1667|501830|472246.6667|676863.3333|925346.6667|1178070|1439816.6667|1435243.3333|1529593.3333|1951273.3333|2426520|1440730|1790643.3333|1194013.3333|1507563.3333|2180166.6667|3259386.6667|4723113.3333|2474606.6667|3033333.3333|2397526.6667|1323820|2086870|2273103.3333|3933113.3333|3592390|2232433.3333|1749893.3333|1755200|2026830|2245183.3333|1948990|2562343.3333|1875413.3333|1775646.6667|1827656.6667|2240640|1969050|3079906.6667|2538573.3333|2347223.3333|2061566.9667|3467978.4333|4123044.8333|2810912.5|6301379.8667|7059152.7333|4556342.4|6578398.4667|7949288.1667|5416690|10320197.9667|4752044.4333|5001709.6333|2610311.6667|2179001.3333|2105940.8667|2077106.4333|2292695.9|1721675.5667|1663352.2|1435262.4667|1802716.5|2013545.8333|2021529.0333|1498174.4667|1263982.7667|1514431.1333|1472602.0667|2379827.4333|1286946.7333|1138309.5333|1201734.0667|1047673.6333|1607051.6333|1621472.3|1980765.8667|1439801.3|1706601.1667|1572158.3667|1617949.1667|1384958.3|1076145.9|1478334.7|2167355.7333|1331041.8|1219512.4667|1209674.0667|1571305.7667|1373627.5333|1394522.0333|2207994|2542816.9333|1767352.8|2004118.7|2087252.4333|5118131.3333|3139219.7|3360305.3667|3954911.9667|6382418.2667|4968646.2667|4019824.2667|3962672.1667|||||
2022-02-19 15:57:48|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|1139672.4333|1065052.4333|864367.8667|746224.8|781736.2667||||
2022-02-19 15:57:51|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|795975.8|779364.2333|697791|778165.6667|996132.5667||||
2022-02-19 15:57:56|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|1421090.9|1762373.3667|1231963.4333|1943805|1429301.1333||||
2022-02-19 15:58:00|amer_0060|ARX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||48486.6667|10623.3333|66286.6667|34433.3333|22396.6667|58266.6667|157583.3333|171196.6667|27960|79316.6667|60906.6667|24976.6667|74593.3333|86600|49680|40673.3333|159030|420876.6667|31206.6667|1863.3333|45880|356.6667|780|193.3333|446.6667|616.6667|150|166.6667|660|190|186.6667|146.6667|326.6667|70|396.6667|166.6667|643.3333|123.3333|1066.6667|350|277|94.3|46.6667|605.8333|26.6667|243.3333|125.9|177.5|224.6333|36.6667|183.7333|122.3333|513.3333|533.2667|54.6667|37.6667|16.6667|209.7667|1224929.7333|739188.0667|807751.4333|906884.5667|827348.8|1001541.5333|826984.8333|745574.1|806340.5667|851717.8|675850.1333|660992.8|834955.8|628485.4667|832620.9667|1260680.6667|1009697.0667|794535.0667|1269816.9667|1213898.8333|1158948.9667|937812.5667|670725.4667|913603.2667|1160664.5667|1137439.9333|1178784.9|1114682.8667|1347455.2667|997794.1|1502384.6333|2472346.0667|2513744.5667|2578939.2333|2006973.2667|2754375|4293381.2333|1885555.5|1390865.8|1763596.9|3908616.6667|2822264.7333|3669816.1|3021878.1667|
2022-02-19 15:58:04|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|1531104.8667|1573978.8|1379340.8|1983571.4667|2653174.1|
2022-02-19 15:58:07|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|221813.6333|255210.3667|256677|303257.8333|155351.9|||||
2022-02-19 15:58:12|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|552967.7|523140.3667|460535.2667|462028.0667|349376||||
2022-02-19 15:58:16|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|9686669.7|4132794.3667|2606830.1333|1865507.5333|3969926.3667|1568704.2|1929326.0667|2844091.8333|2568449.2|1595014.8|1274274.7|1328465.9|2142598.3667|1153692.7|1108763.5|903996.2|844045.1667|1947457.6667|1145534.7|1144659.9667|2571436.3667|1312557.3|1542750.7333|1660782.2333|1160265.2333|1098905.5|1153765.4|1364002.3|1404257.3667|2277779.0667|1237435.1|1904556|11927653.9667|2503779.8333|2563458.9333|2759968.3333|2975901.0667||||
2022-02-19 15:58:21|amer_0066|VET.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||58940|170900|72306.6667|189690|181860|73966.6667|209336.6667|68370|163726.6667|133826.6667|100210|171503.3333|196166.6667|94326.6667|129956.6667|204823.3333|177043.3333|82676.6667|149400|183343.3333|72303.3333|113843.3333|120136.6667|61270|68326.6667|232210|333033.3333|312073.3333|293706.6667|279523.3333|275636.6667|190773.3333|226640|163213.3333|219100|157310|171926.6667|235810|211286.6667|178551.5|184983.7|168197.5|173297.7667|153793|131067.5333|148537.6667|184547.4667|176238.2667|227772.8|257506.4333|215416.1333|249740.4667|231190.1333|213321.0333|180565|185036.6333|493010.4|212942.2333|219235.8|151354.4333|175525.8333|248747.0333|188554.5|204013.0667|161665.3667|229075.5667|187744.2|152396.7333|228125.2|153893|212098.9333|245440.1667|348356.4|584317.7|318316.5|275710.2|371288.5667|446710.1|412578.9|473744|441968.7667|311860.0667|402703.5667|465886.6333|409616.8333|393997.2667|443569.9|947982.2333|622343.2333|1176235.8333|918204.2333|1035086.7333|1548881.6667|1895022.3667|4011437.3|2638254.2667|1746600.4333|2708816.4333|2698167.0333|1478796.3|2006824.8|1817685.5|
2022-02-19 15:58:26|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|894443.2667|941485.5333|744681.3|657040.2|765918.5333||||
2022-02-19 15:58:29|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|273318.5333|237768.2|164732.1333|236701.2|210555.9667||||
2022-02-19 15:58:33|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|537328.2333|558353.2333|482478.9|582720|530748.0667|355111.5333||||
2022-02-19 15:58:37|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|690147.4|883607.8667|785404.6|868913.3|1253338.7||||
2022-02-19 15:58:40|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|433824.7|786714.6333|392403.8333|332055.8333|386568.5333||||
2022-02-19 15:58:45|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|224295.0667|359526.2667|336969.4667|300112.5|268714.9667||||
2022-02-19 15:58:49|amer_0074|YRI.TO|average_volume_30|0.454569677591|||||||||||||||||||||||||||||||||||||||||||||||||||||96210|70946.6667|44013.3333|160660|108383.3333|40580|52003.3333|199833.3333|56176.6667|35936.6667|31946.6667|95750|45870|44763.3333|61020|51642.0333|39526.8667|32939.1667|23303.1333|26722.7333|25668.1|32188.0667|41431.2667|50606.7|64732.1|37140.7667|41365.4667|154330.0667|63160.2667|287409.8667|579170.1|395544.3667|498680.3667|334365.9333|519088.7|908896.6333|596271.6667|584163.3667|836758.7|2342455.0667|2936205.4333|1563582.1333|2276135.1|3665751.2333|2025337.4667|4335800.7667|14418057.4667|8762666.5333|9077740.4333|6028266.3333|10727356.3333|7938362.0333|6500601.7333|4793412.8333|6817108.8667|4100320.4667|3890956.7|2854651.8667|5092903.6|2731535.3|2928683.8|2969536.0667|4036788|2452101.5333|2469795.5333|2289085.2667|2419845.4333|3793209.4|5489632.1|3005134.9333|2635722.6333|1887704.9667|3760803.5667|3125602.1333|3169746.0667|2919597.5|2833906.9667|2875203.2333|4551687.1333|6731237.7667|6245059.6|6058800.5|5857898.5333|6044082.7333|4678854.3667|3189556.9333|2045966.2333|2458712.7333|1860194.2|2206355.2333|2387139.7667|2930459.8667|2583904.2333|2856548.1|3374439.7|6887238.6333|6396189.4667|3596599.7|2737055.5333|3054525.4|2184868.3667|2034863.3333|2567361.8333|||||
2022-02-19 15:58:53|amer_0075|REI.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25420|68220|34450|126260|42770|66683.3333|37096.6667|140430|116676.6667|89890|71136.6667|44040|194096.6667|175926.6667|150560|236303.3333|176083.3333|260526.6667|274516.6667|189533.3333|292693.3333|333590|255866.6667|239936.6667|205253.3333|266423.3333|256276.6667|254013.3333|335876.6667|374493.3333|217886.6667|490470|314663.3333|274883.3333|424606.6667|511496.6667|340053.3333|396686.6667|536246.6667|435850|425236.8333|394793.8667|508588.7333|495778.9333|632384.0667|437908|410906.8333|493550.7667|435932.5667|526448.6667|551660.3|634203.5333|772997.3333|534068.3|482398.9667|672606.6333|457113.1667|615162.5|562751.8|466566.5667|465484.5667|540044.1333|345859.3333|574550.6333|394233.4333|553072.5|409500.7|578162.9667|726678.0667|709569.8|484802.8|462674.8333|448748.6|624487.3667|647064.2|538420.3333|445518.0667|521780.1|403202.8333|515723.4|499472.4|527503.7|601960.0667|598655.7|573211.4333|470507.4|622522.3667|835692.2|753576.2333|940255.8|841879.0333|736317.7667|601221.3333|601064.0333|685033.6333|1904829.6|2584069.6667|2101013.2|1876812.7|1476894.8333|986181.2333|757809.3333|1139142.9667|
2022-02-19 15:58:57|amer_0076|BTE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||29626.6667|17223.3333|29716.6667|72270|41960|28476.6667|130563.3333|128036.6667|140523.3333|255706.6667|127223.3333|98440|122483.3333|95893.3333|86970|69380|109710|101370|169500|134726.6667|145413.3333|216226.6667|203083.3333|347186.6667|285673.3333|289360|233213.3333|244450|452683.3333|861656.6667|827253.3333|450960|664986.6667|255826.6667|245450|250720|359110|249356.6667|423440|278053.3333|342023.3333|340119.2333|495351.4667|320336.9333|301754.6333|321645.6667|384953.6|197254.0333|478200.6667|620347.6667|504819.4667|448917.7667|686585.2|436824.3|368978.9667|315771.3333|424422.8333|443724.6667|386927.0667|567382.3333|372643.4667|384082.7333|462533.6|366479.3667|345951.1333|572342.1|406789.1667|427239.3333|529433.8667|364727.4|317691.8|353356.8|997570.5333|821719.9|770938.1|2783740.4|2293877.4667|887114.6333|3750929.7667|4126901.1333|8201204.7333|7205371.8333|5857560.4667|6159128.5|3773002.2667|3500664.4|2229448.6667|3231280.3667|2393528.6|6451958.3333|6412179|6149376.9|3714693.1|3350066.1333|4973053.5333|3807275.8667|7153148.8|8913782.3333|4754309.9|3912405.2333|5665511|3987255.6|5116421.6|7331486.2333||||
2022-02-19 15:59:01|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|321748.4|322394.9667|308857|160073.1667|185684.3667||||
2022-02-19 15:59:05|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|388666.3667|413844.5|524107.8667|418349.8667|424720.3667||||
2022-02-19 15:59:10|amer_0079|WFT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:59:10|amer_0080|ELD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||91563.3333|57230|96020|293956.6667|143216.6667|143753.3333|360456.6667|627400|102463.3333|83740|345903.3333|116373.3333|181383.3333|78796.6667|355436.5|120031.3667|70732.0667|105108.3333|159896|71018.9|83761.7|357700.0667|203005.6667|130118|609410.1333|2303550.2667|1166848.0667|1417217.5667|1201772.7333|2704288.5|2778206.1333|2425463.5333|1453855.8333|2093495.7|1515008.3|904813.3|1029640.9|918233.1333|1567182.9|3702891.3667|3803813.1333|2456123.2|2144040.3333|3399427.8333|2107495.1667|2615774.0667|3220530.4|1817581.7667|4181367.4333|2630282.4667|2881029.7|3454885.3667|4064264.7667|2741918.8|5167080.9333|4373868.7667|2701834.6667|3786343.8|3176610.4667|2057658.7667|1896314.8667|1983287.4667|2881801.6|2403010.8667|4530094.4333|3776746.8333|3056421.2667|2245228.6|2426457|2735729.4667|2808600.5333|1784454.6333|2235192.1|1815021.7333|1833136.8|2811256.1333|2531058.4333|1644855.5667|3150899.4333|2419657.2667|3449735.1667|4553056.8|4137627|3650526.5667|3575401.2|6703788.8|2373515|1831867.4667|2412669.2667|1514005.8|1101499.6667|1434956.0333|1052611.9|1240183.4667|1618359.3667|910885.5333|2348410.7333|941087.7667|885221.3667|742726.4333|651222.2667|472919.7667|412189|451698.9333||||
2022-02-19 15:59:14|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|493650.2333|716906.8|632557.8667|431306.9333|737380.5333||||
2022-02-19 15:59:16|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|853989.1|766862.5667|463577.4333|772588.2333|922652.2333||||
2022-02-19 15:59:21|amer_0083|TRQ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||91540|117293.3333|104596.6667|175363.3333|69623.3333|138950|86510|93240|64350|145183.3333|202476.6667|285810|91025.6667|78921.0333|76243.5667|61998.7333|44871.9667|354854.9667|302446.8667|64452.5667|137897.1|109529.2333|273608.8333|373242.4|328058.3667|169958.2333|1006352.4|526613.5667|1578556.9333|1516826.3333|791111.7333|663121.6667|502405.3333|561097.8|1121520.6667|1149432.2667|733190.0333|900157.1667|1457982.9667|1425667.1|1583055.4333|1141136.7667|1213852.7667|1368579.4667|1245136.5333|865766.5|1014322.5667|1128376.4667|1539722.1667|916627.6667|1942920.4667|1007972|1335380.6333|722265.2333|439165.0333|786504.1667|811233.3333|1024078.7|651850.8|715903.5|1047271.7|995203.1333|819204.2|1766249.6333|708594.8|833998.5333|793599.6|1198730.2667|1197761.3333|2007433.1|1870126.5333|930155.9333|1013136.1667|654870.8333|500390.1333|1522245.0667|983390.7667|839898.8333|1162860.5667|1346675.3667|938614.2|1264722.3667|1225828.2333|1142317.8667|1184915.6667|506016.5333|1435258.3333|588422.9667|1418021.6667|1079969.7333|4906002.9|3393145.1667|946290.7|2352738.2|68574.5667|77109.2|81897.5333|339169.7667|518941.4667|222156.5|165572.8667|210506.9||||
2022-02-19 15:59:26|amer_0084|BBD.B.TO|average_volume_30|0.579415791876||||||||||||||||||||||||||||||||||||||||||||||||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|4937538.3|9798702.6|8008348.8667|8045822.6333|10854537.6333|||||
2022-02-19 15:59:31|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|277424.7667|333151.2|236917.5667|223244.3667|534200.9667||||
2022-02-19 15:59:36|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|3308930.2333|2938777.2333|2098306.0667|1498352.9|1855202.3667||||
2022-02-19 15:59:39|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|4495667.9667|4459071.2|3721039|3784770.5333|5064420.1333||||
2022-02-19 15:59:45|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|637870.6333|887651.6333|618050.7333|516292.4|384246.2||||
2022-02-19 15:59:49|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|339906.6667|224183.3333|267560|210323.3333|314526.6667|331696.1|298872.7|239302.7667|392788.7333|335869.7333|399648.4333|410503.5333|843246.8|327528.6333|460407.8667|330088.4|303249.3|311514.2|298403.4|405213.6333|317562.5667|340472.7333|350163.3|341873.8|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|447266.4|509222.8333|518177.6333|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|1035982.6333|900818.8333|676295.9|706489.4|850106.9|
2022-02-19 15:59:52|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|1409653.4667|2136691.0333|1106604.4|1173245.1|1690194.0667||||
2022-02-19 15:59:55|amer_0092|NGD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5403.3333|6166.0333|2050|2226.6667|756.6667|3776.6667|2866.6667|22603.3333|9600|1673.3333|373.3333|5243.3333|2566.6667|1150|12096.6667|10320|7623.3333|6863.3333|5236.6667|6503.3333|3060|1750|10373.3333|2390|7796.6667|3476.6667|8666.6667|4956.6667|7320|6553.3333|17540|16973.3333|34173.3333|4800|7353.3333|41356.6667|11493.3333|53183.7|36692.1|72226.0667|100619.9333|36128.4667|135674.0667|38411.0333|107148.9|240032.0667|426015.5|221405.0333|530913.5333|208411.8667|1580439.0667|1772178.4667|2077002.0333|3211781.7333|3759776.7667|3917952.3667|2162237.0333|2958884.8667|2563819.3667|1520545|1712725.0333|1510664.6|3724185.0333|1839990.7667|2411421.8333|1652416.4667|1760963.4|1091875.3|1159540.6|2204749.0333|1317062.0333|1000655.0333|1086983.8333|987563.6667|683267.6667|1306318.9333|1201789.2667|2441159.4667|1522224.5667|1344218.5|2034038.9667|1852756|2381497.1333|1732318.4|2195560.4333|1254533.9333|1018207.2|642602.6667|893183.8333|1027023.8333|1853978.6667|986970.0667|1619861.1|1951620|2701607|820032.3333|2466617.0333|2513782.5|3189442.4|2186071.1333|2506427.5333|1377322.7333|1640248.8333|1884072.3||||
2022-02-19 16:00:00|amer_0093|FCR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:01|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|345398.9667|373716.3|371335.9|270367.9667|595012.3333|
2022-02-19 16:00:09|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|311598.9667|357856.1333|271007.4|213835.7333|294057.5333||||
2022-02-19 16:00:16|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|232746.7667|220263.3667|127434.8333|131819.4|143382.5||||
2022-02-19 16:00:19|amer_0103|CWB.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||8783.3333|9630|4423.3333|18393.3333|12013.3333|12266.6667|16666.6667|17113.3333|48846.6667|19696.6667|11423.3333|11790|17443.3333|9210|5170|4545.7333|28529.5333|28460.2667|11563.5333|14232.4333|15270.5667|21456.8|23753.1333|13430.9667|16119.8333|16362.2333|9659.1333|14541.0333|12170.8|16050.6333|23102.3|22392.8|17066.3333|23610.7333|19767.3333|32615.3667|54925.0667|58841.2667|41238.8|63730.2|68143.9333|59959.5333|47562.0667|46151.2667|112138.3667|111783.5|146978.1333|137373.7333|169016.6|288695.1|168157.6667|303321.2333|214857.1|297186.3|221619.8333|272126.9|144253|169154.1333|125789.0333|154452|192061.6333|312419.5667|117694.7|225707.7667|130485.6667|121555.2|122326.2|117886.1|190410.2333|206225.5333|201362.3667|133871.2|285210.7|186411.9667|128321.4|177193.2|491011.3333|418820.6667|358378.1667|328878.9667|478263.1|451040.7333|331489.7333|334986.4|316926.3333|410390.4|319802.6|388712.8667|267999.7667|258452.6|157360.6|266685|295375.4333|232059.7333|180964.0667|151598.3333|161573.3|498642.7667|250277.8333|284554.8|258382.8667|272493.8333|195943.6|166081.4667|283241.5667||||
2022-02-19 16:00:26|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|618303.7|671505.9|408745.3667|257293.8|313202.3||||
2022-02-19 16:00:29|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|286154.5667|174043|239483.9667|129074.5667|163998.4667||||
2022-02-19 16:00:35|amer_0106|BEI.UN.TO|average_volume_30|0.293534932221|||||||||||||||||||||||||||||||||||||||||||||||||||||12877.3333|8981.7333|11488.3333|22304.4667|60003.8667|67523.3333|64043.8|73334.2667|59751.5|114705.9667|42255.3|29348.9|83134.8667|49177.9667|37567.8667|242994.1333|93698.4333|55553.3667|33303.8667|46991.1|35170.2667|64335.7|39044.7|44364.0333|51538.8667|45353.1|46060.6|49706.1667|89672.1333|57399.8667|55894.1333|226560.9333|197198.4333|368023.6333|89908.1|89416.1|68918.8333|86603.3333|137366.6667|151500|153163.3333|123983.1|163375.3|235997.4|165601.0667|139160.4667|181678.6333|230636.0667|191265.3333|156624.0333|213321.4|150699.8|132477.7333|135717.5|84585.0667|115109.9|112530.7667|65042.8|79465|59808.4667|54641.4333|58408.6667|84564.8|81216.1333|78251.2|64627.7333|61245.4|112584.8333|127199.8333|138579.0667|85672.1|58594.9333|49539.5|43562.4667|72350.2667|210330.2333|122221.3667|85241.1667|115215.8|256152.9|167550.0667|135995.9|129112.2|190258.5333|117616.4667|82499.0333|111162.1|138839.2333|127536.3|97824.3|149006.8667|131861.1333|96595.1333|90060.1333|127202.3|389281.7667|389223.2|139956.5667|148945.1|187117.3|144623.9333|151840.0667|122343.2667|111296.5|
2022-02-19 16:00:40|amer_0108|KXS.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20625.2333|6086.1333|24735.5333|85219.0667|31732.7|42719.4|132363.3333|121964.5|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|128572|181122.6|99856.1333|61609.5333|70372.3667||||
2022-02-19 16:00:42|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|202642.6|181086.8333|162800.4|147693.3333|106363.0333||||
2022-02-19 16:00:47|amer_0110|MTL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182653.2667|131825.9667|190034.9333|189886.6667|194888.5333|106996.2|116424.8333|225333|101666.0667|207277.3333|137416.6667|183743.5667|196461.3333|159334.7|177365.5|195238.7667|161405.2|171621.4|165191.1667|263479.5|166990.1667|292841.9333|379237.2|425187.2333|142538.7|180847.8667|271963.8333|160531.2|252861.7|109994.3|172812.9667|337317.8|113468.3|113961.5667|162938.8333|127794.6333|105917.4|79339.9333|153836.8|327280.5667|292581.5333|248154.8|206278.9333|509760.5|568878.6333|358245.0333|342271.3|428291.9333|255328.6667|205617.6|313699.1667||||
2022-02-19 16:00:50|amer_0112|WJA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:50|amer_0114|VII.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:51|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|1001913.1667|919297.4667|564369.9|607227|806225.8333||||
2022-02-19 16:00:54|amer_0116|STN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2753.3333|39416.6667|8450|15110|10876.6667|7366.6667|11490|5903.3333|6836.6667|6086.6667|6506.6667|6466.6667|15338.7|21811.7667|13578.9|10084.1667|8363.2333|12481.6|14617.9|51854.6333|12651.5|6286.0667|8862.8333|21111.9333|11628.0333|13469.4667|13173.6333|12103.3667|39078.4667|29921.1333|29256|21487.0333|20242.1667|29259.2667|22842.6|37545.8667|43395.0333|19101.5333|54467.7667|141879.4333|88047.5333|84668.6|190128.2667|111318.9333|96096.9333|107712.5|196606.3|230249.0667|125417.8|284546.2667|181089.3|143193.0333|141377.7667|130991.7333|140447.1333|162569|143312.3|104920.5333|277956.9667|97986.3|137113.9667|118444.5|605508.3|95618.3333|114427.3667|91299.5333|108029.0333|61117.8|85493.8667|139620.9|139389.7|113870.2333|97469.4|248648.6333|179349|151360|228114.4333|209827.0333|334999.8|266677.5|202743.5333|238582.2|208192.2333|276009.4|150481.1333|178614.6667|431125.3|185258.0333|151518.9667|233090.0333|182953.3667|161888.8|178283.7|276415.6667|539143.0667|201682.1|277525.1333|224107.5|285413.1|222357.7667|197563.0333|259463.3||||
2022-02-19 16:00:58|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|957545.3667|936372.5|463004.6667|254543|334675.2333||||
2022-02-19 16:01:02|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|324790.6667|407008.8333|532489.7|276695.5|229341.3333||||
2022-02-19 16:01:06|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|567147.3667|632038.3333|610771.1|536567.5|527138.1333|
2022-02-19 16:01:09|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|761075.5667|824168.6333|518551.1333|593096.2667|609027.3333||||
2022-02-19 16:01:13|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|130642.3|212626.6|150573.8|158631.4|203841.7333|
2022-02-19 16:01:18|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|1102443.7333|1603473.2667|1842787.5|1276828.7|1182816.1667||||
2022-02-19 16:01:23|amer_0125|MFI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||41470|53763.3333|15973.3333|34483.3333|37156.6667|31346.6667|52166.6667|29260|38643.3333|39170|44983.3333|18630|18676.6667|39841.5333|17307.4667|63692.4667|38809.1333|23557.8667|23927|31289.6333|54971.7333|65491.7|69061.1667|104060.7667|84282.4667|58272.9|106984.6333|106805.2333|65721.9667|128324.9|91073.7333|82673.5333|41439|60250.5667|126345.0667|189550.6|135963.7|121679.6333|128268.5667|288006.0667|156969.3|131711.3|163756.4667|171635.1333|155919.2333|86991.2|107213.0667|133575.8667|174320.0333|463328.7333|203546.3667|166458.9667|107111.9667|159812.3667|111759.6667|140710.2667|73539.7333|134651.3|374088.1333|111595.9333|82525.2333|146115.6|68844|97369.1667|113040.7333|125618|68046.7|175278.3333|207426.0667|239014.6333|178599.5333|436740.8|278338.3667|553034.7333|282887.1|227422|200945.3667|253769.1|193324.6|461188.4667|235244.8667|144337.5667|247883|240772.1333|140419.4667|165459.9333|121660.7667|248863.2667|314884.7667|160545.9|161643.2333|181187.1|255560.8333|211546.8333|374261.4333|495238.7333|292337.6|243999.6333|252002.9333|393461.1333|410546.6|271012.8333|166254.7333||||
2022-02-19 16:01:27|amer_0126|RUS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||112876.6667|45600|62320|24486.6667|63573.3333|46636.6667|121030|46160|44270|35973.3333|78530|43336.6667|62127.3|67386.2333|90775.5333|29758.1|44003.4667|44770.6667|99159.6667|44854.8333|17012.5|42591.3667|93471.1333|43981.5667|65355.0667|29377.1333|40214.5|56750|92092.2|114625.6333|126590.5667|470191.0667|332614.5|176371|255299.9667|187913|243897.1667|209187.4667|389114.3333|208240.7667|286221.6667|211083.0667|348067|263700.3333|202702.0333|311208.7|269735.0333|292464.3|389905.5|280628.3333|603943.6|292300|243652.5|189301.9333|254991.1|220600.4|154511.7|136732.3|286912.8333|139698.7667|168373.6333|120686.5333|261078|157808.0333|212615.6333|166843.5|176305.5333|198423.5667|104203.7|141864.6333|145226.7|128210.4333|185140.1|354091.4|320432.8333|254082.3667|197920.5|258482.6333|190813.6333|243330.1667|115054.8333|160583.2|263340.5333|229539.3|170413.4333|146849.8|280782.9333|140545.3|134138.1333|245554|228134.1|191578.5333|192397.1333|271036.3667|415144.3667|443368.5667|204849.2667|230968.8333|290698.7|359324.1667|236770|167398.7||||
2022-02-19 16:01:31|amer_0127|HCG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1816.6667|5146.6667|21560|18186.6667|13876.6667|6943.3333|22273.3333|21423.3333|10310|10200|22066.6667|11610|7780.5|11455.7667|25421.7333|15071.1667|12445.1667|15312.3|10621.3|10243.1667|14650.5|15274.3|65503.0333|21143.9|25502.4333|18398.2|18990.7333|35322.7|16780.4667|44277.4|174207.2333|51001.6|28173.4|39584.0667|53449.8|51007.8|85321.1333|48661.5|192901.5667|78266.9333|41647.4|96035.9|109417.6|100875.2333|74419.2667|64108.9333|159518.5|71282.8333|109077.9667|149953.1333|124753.1|110445.6333|83215.4667|64421.8333|81031.9333|68936.1333|57035.5333|72574.5|55968.7333|56806.5|68125.8|59005.5|66722.4|74402.2|99985.9|82527.8|104520.1|105594.2333|126762.2|84346.2333|129874.9|166817.2667|118207.4|192883.6667|273498.5333|123284.4667|315595.1|237759.1|298125.0667|224137.2|282370.3|190789.6|358110.0667|1941214|404261.7|466682.7333|319456.1|199460.6667|210130.3333|415743.0667|382505.0333|252797.7333|293197.3333|377037.3333|503090.3|350292.5333|147821.2333|209909.3333|164672.9667|143693.1667|135009.0667|279094.7667||||
2022-02-19 16:01:36|amer_0128|TOG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:01:36|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|425470.0667|435808.6667|302145.8667|323882.5667|283542.1667||||
2022-02-19 16:01:38|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|229205.3|565325.9|292301.4|474666.5667|303948.1333||||
2022-02-19 16:01:41|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|516281.2667|1671024.9|931010.6667|802187.4|907062.1333||||
2022-02-19 16:01:43|amer_0133|ARE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||21246.6667|42370|11776.6667|16940|16380|6606.6667|9016.6667|14533.3333|40306.6667|8420|19526.6667|6963.3333|6280|10376.6667|17333.3333|7646.6667|15623.8|5809.8333|11214.7333|6872.8667|6188.7667|14676.2333|10479.1|4307.6|12867.8|19474.0667|10102.5333|7985.9333|10995.6333|7197.9333|7805.8667|9356.3333|36305.7333|90350.6333|40667.4667|34692|58604.0333|17259.3333|5300.8|13638.7|38600.4|38341.8333|44829.8|85483.8333|156246.5|330668.6333|220626.5333|311155.9333|444470.5333|393742.5|243079.0667|453582.7|294991.9667|314908.6333|364658.1667|212363.9333|166197.1333|249876.8|214077.6333|420951.8333|345479.1333|139150.4|93782.9|331511.9|433915.4|204752.6333|183680.0333|201506.1|221242.7|213824.0333|275222.3|234027.4667|197024.2|211868.4667|256170.6667|467659.3333|358857.1|243987.9333|351234.2333|285423.4333|399974.3667|192189.3|198020|363732.1|369420.1|254819.2|420104.6333|187070.5667|145372.0333|735632.2333|275113.8|280403.1|297737.4|307455.3333|297313.8667|233340.3667|548888.1333|389507.1667|257811.7333|187800.2|287575.5|195997.6|291870.7|315232.8667||||
2022-02-19 16:01:48|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|50458.7333|108279.8667|35493.8|59540.9333|57236.4667|
2022-02-19 16:01:52|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|471479.8667|822933.3333|566218.1667|692612|628061.5667||||
2022-02-19 16:01:57|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|768688.0667|407483.8|270517|198822.9333|472999||||
2022-02-19 16:01:59|amer_0138|BAD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:00|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|1025791.7333|435113.2667|362370.1|349702.6333|371483.6667|263875.5|230609.2667|259480.3333||||
2022-02-19 16:02:03|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|601915.0333|734393.4|329445.4333|328698|311922.1||||
2022-02-19 16:02:05|amer_0141|CFW.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||351533.3333|397733.3333|226133.3333|377000|156933.3333|641066.6667|166733.3333|591000|133866.6667|253666.6667|692066.6667|102533.3333|709066.6667|149533.3333|516133.3333|860800|290600|398200|322466.6667|1444066.6667|1298933.3333|265400|340600|614733.3333|169813.3333|11486.6667|15430|13173.3333|21700|29980|267976.6667|164314.2|25920.7667|48589.1667|37564.2667|137166.0667|92429.0667|89062.8333|69156.9333|354024.9333|133585.0667|115265.9667|131461.6|137362.9|123758.2667|116479.7|81192.8333|179829.7|191649.4667|176660.6|152558.0667|175052.5667|89103.5667|139099.6333|111476.1333|143963.2|95267.7|221540.1|121044.1|163560.0667|87182.3667|144925.1|197896.1333|392956.8667|177386|155439.3667|180488.0333|284299.1|190088.5667|162972.2333|125300.7333|167840.0333|228020.3333|277132.8333|792400.4667|508826.6333|267062.3333|787946.2|479199.2667|859440.8333|742153.4|527905.6333|1162482.5|451770.8333|709830.0667|748770.8|514357.7667|456819.4667|747679.1333|554578.9667|581106.9333|310865.4667|380597.7333|219855.8333|286571.5667|319807.0667|2027488.2333|352008.3333|1030923.7667|56854.7|67728.3667|21715.6|43287.0333||||
2022-02-19 16:02:09|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|1847561.5333|2409966.3|2822045.2333|1870570.2333|2193294.1||||
2022-02-19 16:02:12|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|926489.3|1125603.5667|805903.6|543733.8333|1494886.5||||
2022-02-19 16:02:14|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|186538.7|60741.9667|101916.9333|114803.2333|83481.9667||||
2022-02-19 16:02:16|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|556787.2667|610354.2667|1446397.9|906470.6333|613732.4|574072.3333|496796.4||||
2022-02-19 16:02:19|amer_0148|ITP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||37370|26163.3333|22856.6667|52346.6667|46740|32043.3333|13500|39256.6667|29580|57023.3333|49096.6667|61490|46480|34391.8333|38958.7667|79850.1667|30533.7|28057.2|73236.8667|60335.7667|75790.2667|63212.3667|79639.9333|68582.8|31234.3333|18320.8667|100603.2333|59508.8|41800.5667|54792.2333|108703.2333|156343.8333|74108.7|42188.0667|60751.8333|41954.9|42064.1667|67732.9|64056|85274.9|95279.3667|41530.7333|85824.9667|14111.9|21525.7|29735.5|57556.2|48734.7333|48038.6667|19986.1667|46280.3333|36548.8|50894.1333|66581.6|88023.7|44438.4|39397.0667|25634.6333|60531.9667|73405.7|115191.6|54951.1667|69771.9667|108680.9667|673830.2333|551702.2|202907.4|340702.4667|346058.2333|490364.1|270962.4333|150968.2333|193732.8333|199066.2667|223616.6|194657.1667|88310.1|282128.8|199595.8333|152158.9667|132077.3333|146008.3667|139299.8|213706.7|120158.6333|290410.4|161659.8|167562.2|112419.1333|149981.9|184117.0667|195202.7333|131560.4|129895.2667|151242.1|374131.8333|193683.4333|169912.8333|329119.0667|281342.7333|164350.1333|121677.3333|222349.9667||||
2022-02-19 16:02:24|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|57560.9|51141.8667|76953.1667|46736.2|28918.1||||
2022-02-19 16:02:27|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|518330.4|566162.2333|402593.6667|570351.7|1021404.3333||||
2022-02-19 16:02:30|amer_0151|DRT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104077.7667|103185.6|256128.1667|123563.8333|130281.3667|321193.7667|392149.4|310850.5333|125133.6333|176606.6667|106377.9667|130073.6333|163577.2333|112302.6667|135285.6|314342.4667|151380.6667|419297.2667|138983|144544.2333|68969.8|110640.2333|123081.1333|116266.8667|180736.0333|560808.8333|163282.2333|68353.3667|237652.2667|171218.8333|49322.8667|55947.3667|67578.6333||||
2022-02-19 16:02:32|amer_0152|ATA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10333.3333|15966.6667|56243.3333|24060|36276.6667|33423.3333|92833.3333|78493.3333|144853.3333|156066.6667|71446.6667|82263.3333|327060|98583.3333|29838.6667|158925.8667|166332.1667|114352.8|192124.5333|208537.7667|104731.5333|107394.9|184438.3333|130181.6667|146608.7667|100695.6|115071.4667|195186.0333|151394.5333|126449.9333|145587.3333|89024.8|108401|156332.9333|77738.2|121596.6667|105980.4|304905.8|416159.6667|228122.0333|382005.8667|723644.6|215859|234220.5333|768386.3|289543.5667|470001.8333|605750.2333|221060.1|262377|556193.7|294618.2|196533.3|380972.0667|494369.2667|180571|246283.7667|230614.2667|95763.0667|84205.4667|131038.4|221573.6333|89966.7667|97337.7|167289.4333|158494.1667|83990.3|103408.4667|66195.8667|258606.5333|465596.8667|140750.8667|124385.8|133846.3667|135622.2|120818.9333|127988.6333|245735.5667|121381.5333|141540.5333|237556.6|133944|61440.3|144768.6333|82068.0667|89093.4667|134574.5667|126434.6667|190574.8667|269982.7333|267639.3|320128.1|211044.1|165191.4|178859.7333|135339.3667|296801.7667|478298|268745.2667|253749.7|278821.3667|261414.6|169998.3333|154361||||
2022-02-19 16:02:36|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|384015.0333|468554.3667|378828.1667|374658.9|452314.5||||
2022-02-19 16:02:40|amer_0154|HBC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:40|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|341855|395972.7333|466142.6333|200061.6|258073.7667||||
2022-02-19 16:02:42|amer_0157|CBL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:43|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|737125.7667|1048663.3667|2155393.4667|1171937.8667|1040340.5667|474979.3|784689.0333||||
2022-02-19 16:02:47|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|331474.6667|393423.7|290867.3|255334.4667|982514.3333|
2022-02-19 16:02:50|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|481967.6333|368737.9667|339283.8667|194957.5|244269|647933.7|272653.5|393768.0333|403243.4333|466860.1667|731382.6|471971.1667|336280.7667||||
2022-02-19 16:02:54|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|1629637.6333|1618807.1333|1113510.4333|2419828.3|1711959.3||||
2022-02-19 16:02:58|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|419195.4|476956.9667|368545.7667|342081.2333|346170.1333|
2022-02-19 16:03:03|amer_0163|FR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||192900|45633.3333|71466.6667|27600|24500|29700|133733.3333|45666.6667|17366.6667|28733.3333|23133.3333|34066.6667|30800|51600|55683.3333|24796.6667|292440|55853.3333|17943.3333|10476.6667|22533.3333|49616.6667|1406.6667|3713.3333|1817.2667|3263.6667|1518.3333|575.8333|7335|10205.8333|108524|24880.0667|36652.9|62356.1|97835.4333|52096.5667|64703.7333|62393.0667|143332.1667|93418.9|309821.4667|105691.2667|235144.6|113974.9667|169156.5667|124124.8667|358053.3333|241917.6333|222490.2667|156810.6|469572.1667|385214.8|373458.1|507129.6667|283030.8|365162.5|584790.3333|1099648.0667|1135382.7667|761845.9|1359092.5333|651628.3|591771.3667|620835.3|556064.0667|497568.6|433760.4333|519743.4667|553816|406163.9|383038.0667|303376.2333|246054.3333|745232.1333|411256.1|217496.3667|547241.2333|520145.6667|1345982.4333|1354147.2667|1252685.8333|1478513.1|1103138.0667|680278.6667|631955.0333|703673.0667|700186.2667|528710.0333|741162.5|661638.4333|719523.4333|629671.9333|942602.4667|696688.2|1606102.9667|1062060.5|1240194.2|1005357.8|1063551.0667|711011.4667|536256.6|623129.5667||||
2022-02-19 16:03:07|amer_0164|AGT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:07|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|249899.7333|376440.8|259636.6333|214868.3|218378.1333||||
2022-02-19 16:03:10|amer_0166|ESI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15746.6667|191086.6667|75660|23353.3333|39410|76360|107340|72596.6667|47603.3333|114003.3333|101343.3333|123800|61443.3333|74750|50413.3333|108760|77190|57843.3333|74906.6667|45333.3333|103936.6667|322540|211733.3333|208486.6667|74530|66000|143750|158490|219243.3333|162953.3333|164696.6667|86490|105713.3333|199976.6667|109833.3333|218350|157893.4333|178198.5|156165.2667|321967.3|747220.4667|692567.0333|346685.7333|410647.6|511604.5|253102.5|402852.9|520928.5|733619.1333|682093.5333|543193.7|391296.2|638184.4667|419021.5333|403109.0667|335300.4667|469899.7|351612.0333|643076.5667|324630.4333|303084.4333|372651.1667|288106.2|280092.0667|238567.6|176786.4667|165288.2333|289043.5667|191413.9333|135016.5|197838.3333|154759.4|159352.1667|218194.6|384053.4333|354256.3|284862.2333|340448.6333|311876|482494.7333|201407.8333|190421.7|366796.7667|270913.8667|526654.9667|171197.4333|235297.7667|397461.4667|206581.8|127306.3|282227.6|310901.7333|240869.9667|979808.7667|448598.6|1780639.2667|2013310.3|356003.1|779489.4333|656717.7667|932004.1333|393921.9|299151.3||||
2022-02-19 16:03:14|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|955808.7667|923911.9|474235.6667|455595.7667|558260.0667||||
2022-02-19 16:03:16|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|174264.1|113047.4667|136269.3|83587.6|52325.0333|66042.9667|
2022-02-19 16:03:20|amer_0171|MIC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:20|amer_0172|AD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:21|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|1922891.8333|1014613.6|700003.7|549716.6667|506450|632984.0667|690540.3667|606774.6333|733723.1667|939896|952517.1333|714940.5667|1075753.0667|1218892.8333|1649597.6|396431.6|1139397.2333|1377989.1|608865.5333|652251.8|652342.9667|
2022-02-19 16:03:24|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|1809326.8667|1720830.9|1635412.4333|839640.9333|1094955.8667|
2022-02-19 16:03:27|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|1013869.1|810319.5667|805814.5333|612948.1|1262136.5667|1039825.3667||
2022-02-19 16:03:31|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|422784.8|589657.1667|339220.0333|396439.5|395494.3667||||
2022-02-19 16:03:34|amer_0177|ABT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:34|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|185066.8667|127358.7333|97630.4333|97033.0333|127305.7|186395.3667||||
2022-02-19 16:03:38|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|73358.7333|82077.9333|50835.8667|42324|56196.5333|
2022-02-19 16:03:42|amer_0180|MRE.TO|average_volume_30|0.14677298779|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|177562.6667|344494.7333|297682.2|277579.9|333588.3333|||||
2022-02-19 16:03:46|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|343057.0333|379602.3333|278698.2667|389471.9|496408.1|
2022-02-19 16:03:49|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|222145.6333|190384.7|247815.4667|120446.2333|173993.4333|220519.6667||||
2022-02-19 16:03:53|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|107775.0333|51507.8667|82475.4333|125001.4333|161868.2|70918.8333|54805.3333|68878.5667||||
2022-02-19 16:03:55|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|210737.2|265701.9|142614.7333|105164.4667|140604.2667||||
2022-02-19 16:03:59|amer_0188|SJ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1006.6667|2393.3333|2026.6667|7613.3333|5046.6667|3800|916.6667|1503.3333|1096.6667|816.6667|1850|203.3333|416.6667|876.6667|763.3333|6586.6667|2118.0333|3563.1667|3463.5|30971.6667|10671.3667|8663.6667|2023.3333|1730.4333|2235.5667|787.6333|2243.3333|2444.0333|1020.9667|532|1080.8333|911.6667|728.3667|718.5|263.3333|1102.2667|7780.6333|3283.6333|3250.5667|12291.6333|10112.7667|15971.3|8070.6|9769.2667|18453.1333|4896.7|15450.2667|5231.6|4853.2667|3297.2|16100.6333|6710.6667|5754.3333|5534.1333|4155.8667|4418.2333|3407.4333|4690.5333|4174.4333|3004.0333|5243.4333|7068.3333|8160.3333|5039.5333|11873.0667|7472.9667|8427.9|10360.4|24430.9|17748.8667|13291.9667|10338.6|37344.6667|50890.1667|30103.6|36173.2333|38198.8333|62603.1|53521.0333|192166.6667|113930.5667|121621.7667|64953.5667|120959.3333|98021.8|209517.5|76934.9333|75658.4|55837.3|122578.5333|78397.7|143432.1333|109713.1333|156860.5|142650.2667|204075.5667|173318.1|277623.4|147621.3333|191206.0667|154867.5667|128044.4667|178937.4333|148051|225411.1||||
2022-02-19 16:04:04|amer_0189|CCA.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||6513.3333|2390|6030|5003.3333|1600|5393.3333|103743.3333|100796.6667|23816.6667|24723.3333|70513.3333|64240|37346.6667|60050.2667|178067.0667|35680.4|130774.1333|50809.7333|36514.3667|101856.5667|15569.7333|65785.6333|64551.7667|94147.3333|23084.5667|94585.7|19468.3333|116879.6667|20641.2333|103593.1667|70083.4333|40023.3333|20997.6667|33482.6667|49579.8|11899.9667|37325.9333|80536.8333|44244.7667|31910.3667|25240.1667|85271.3333|237378.8333|60250.3667|131134.7|75160.3|106689.9667|69497.8|56832.7|72815.9667|54603.4333|151320.8333|99114|83168.7|119135.2|118531.7333|30509.5667|58589.8|93221.4333|30255.3|37649|46618.6|53493.3667|35194.4|76771.7333|49673.1333|132260.4667|76840.3333|56609.3|65257.3667|104160.3667|50720.4|46729.8|64032.9|108191.1667|58547.9|64414.5333|57287.8667|87730.0667|90861.6333|72504.1333|70763.2333|74347.6333|42918.2|73188.7333|106769.8|80184.6667|71519.5667|56336.4667|80631.0333|79379.6333|65261.8667|94842|110649.7333|162332.6667|123588.9667|95493.3333|148654.2|126478|59417.2|38342.9667|83892.6|87068.6333|||
2022-02-19 16:04:08|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|961472.3|1213517.9333|1158084.6667|845480.3|1266196.6667|
2022-02-19 16:04:13|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|66371.0667|97733.2333|50986.1|71352.2333|60979.3||||
2022-02-19 16:04:17|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|419788.2|485105.6333|405653.4667|496111.0333|1107170.1667|735497.7333|548943.3||||
2022-02-19 16:04:20|amer_0196|PSI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25154.4333|5256.3667|21633.7333|15928.0333|13810.5333|17046.6667|16483.3333|30946.6667|7836.6667|15226.6667|8470|22068.6667|4911.6667|8036.3|22863.6333|12835.2|20639.8|10255.7|15998.9333|13824.3|31014.6667|47277.9667|22596.6|22814.3333|12244|11770.3667|15823.0667|34784.8333|23609.6333|35499.2333|46229.9333|65016.6333|30843.4667|28726.9667|91512.7|39876.7|35401.6667|53489.3667|68460.9667|60243.5|87213.8333|212075.1333|64552.0333|100664.7|155538.0333|97115.0667|167939.5333|152407.0333|155147.9667|129787.8667|176084.5667|119687.9333|105657.1|114995.9333|90675.6333|83421.4333|94026.8667|121243.0333|76461.0333|108703.0333|116815|86567.2333|102400|101453.5|124173.7333|116639.5333|84791.9667|113630.3|114938.5667|121154.3333|107453.2|131791.8|228483.3|199784|75357.3333|137658.5333|114890.3333|231613.2|101606.9667|185716.0333|176975.7333|99770.9333|72900.1667|95940.1333|105681.1667|112686.3|119613.0667|67096.7|149885.2333|153744.1667|139977.3333|115758.6|290141.7|400848.5|302337.4|554714.2667|264970.5|161570.3333|180514.4|150013.0667|148087.7||||
2022-02-19 16:04:25|amer_0197|SPB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||191453.1333|135391.4|52704.5333|34355.8|32796.4|29972.4667|32784.2|66158.3|133712.3|65533.7333|49041.0333|35864.5667|48129.8333|43048.9667|66690.9667|30282.8667|120769.8667|46239.0667|85620|48813.3333|59756.6667|52606.6667|83560|76386.6667|106420|79906.6667|124180|174506.6667|162743.3333|137040|159660|129416.6667|123586.6667|117033.3333|155770|124460|321733.3333|399310|497403.3333|374516.6667|296200|339023.3333|325028.4|231649.8|205571.1|156526.2333|233610.2333|266165.2333|143909.5333|211779.9|166534.5333|175090.1333|348915.3333|311841.0667|302894.4667|180451.9|229337.8333|271492.2333|344530.6|131198.3|315400.5|345317.2333|594109.0667|188904.7333|236857.1333|161997.3|539434.3667|385979.4333|306516.3667|230249.5|287702.7|315252.4333|311160.5|274312.6|312445.5|187617.0667|255035.1333|379720.2|515678.1667|398428.3667|390303|298317.6|331446.4333|278794.1667|287209.2333|207680.9333|281453.7|515273.8667|449041.3333|599686.0333|560837.9333|483980.3|626167.3667|441096.1667|1322760.7667|767686.5|468604.8667|495353.2|677718.7333|392065.8|529707.4667|528466.2667||||
2022-02-19 16:04:29|amer_0199|CQE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:04:30|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|326814.7|375771.2|494718.1667|951125.8|411924.1|539056.4333|444397.1|
2022-02-19 16:04:32|amer_0201|TCL.A.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||15906.6667|7456.6667|49436.6667|30146.6667|13073.3333|72390|86450|33353.3333|56646.6667|16203.3333|58250|23990|13860|33323.3333|7733.3333|30419.8|41259.3|33332.6|62008.0667|45985.2667|38049.6333|80169.6|76207.6333|60528.4|34314.5667|72215.9667|111323.9333|45359.1|124459.9667|72311.3333|175118.8|124743|101463.2667|98387.7|141126.1667|113899.7|60666.5333|65284.5|194693.4333|128930.3667|118993.4|58888.3|189163.0667|168854|114941.4667|151801.9|101435.3667|242130.2333|174217.8333|148230.7|228810.5|153872.4333|161381.0333|93604.4333|205060.5667|131125.9|142446.5667|150740.2|206787.5333|135694.8|131092.1333|114574.2667|93567.9667|85011.5|78271.1|107097.1333|249537.3667|231617.1|229626.9667|129046.4667|332389.4333|244980.8333|147738.9|114087.4333|137488.9667|123618.8|146559.3|210525.8|294796.1|285506.6667|128365.7|146410.1|130413.5|152625.3667|151442.8333|81738.7333|115896.9333|147971|229598|227100.5|572959.9667|243919.8667|309235.1333|262980.3333|178527.7667|225611.3333|353932.8333|216757.4|207650.9667|253007.6|215987.7667|126432.1333|241565.9333|152754.0333|||
2022-02-19 16:04:37|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|2386564.7333|1637480.9333|906416.6333|749714.5667|1274628.2|
2022-02-19 16:04:40|amer_0204|BLX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||950.2333|706.8|2752.6|7508.4|3216.7|6435.3333|5312.2333|6694.8667|4027.7667|5173.4|6217.7|5092.2|3333.6667|3272.3667|3032.2667|5223.7333|9197.1333|2922.9333|54320.3667|42946.9|31145.2667|119782.6333|20334.0667|29323|79801.9667|13357.2|15071.5|49090|34634.3667|15576.5667|130149.9333|75421.8667|46118.2333|31280.9333|55254.8|20094|34116.3667|30242|20667.6|22019.8667|43034.2|21014.4333|10610.9667|15091.7667|39516.7|41845.8333|40984.9667|25549.7667|50384.5667|121308.4|59089.2|89771.9667|45527.7667|35722.8|34530.4|85702.1667|36416.2|32395.5667|47803.9|49239.6333|26126.4|9880.4333|21192.6667|34475.3667|12784.4333|31892.0667|13887.5|16355.3333|17479.6333|26318.9333|21324.8|24288.6|70153.2667|55480.2333|30417.9667|63093.1333|93045.5|97558.8333|262438|88964.8|103607.9667|108378.4667|83605.2|228317.5667|325878.3333|160102.2|144631.3|121063.8333|160436.3|232815.0333|236725.5|188586.2333|243214.6667|229414.5333|225422.5333|222855|573628.0333|257903.3333|477677.1667|535772.4333|732382.5|337170.1667|204165.4|260659.8||||
2022-02-19 16:04:44|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|274058.6|375342.9333|145215.2667|162544.3667|326290.8|||
2022-02-19 16:04:47|amer_0206|S.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||138673.3333|694400|447266.6667|799843.3333|475180|203396.6667|413890|182193.3333|231753.3333|270650|321696.6667|305873.3333|162163.9333|146013.3667|500793.3333|465691.5|1110365.1|251679.0333|468172.4|1259761.4333|329885.3667|422986.7|327855.2|381397.9333|156386.2667|153932.7|132395.5667|404728.2333|365297.4667|1328767.1|902033.6333|333156.5|664070.0667|670680.8|966879.9333|421087.2|563712.9|474841.9667|587807.3|842362.5667|731621.7|811831.9667|793067.6667|2236228.3667|802742.2|821324.8|1312619.4|1003847.7333|2484780.1667|2101465.1667|2353378.3667|2629282.0667|1391297.0333|1107246.9333|1468880.3333|851025.3667|800949.6333|679900.4667|896623.0333|2380832.5|1046666.6667|636726.6|871241.8667|448488.7|666725.7667|794573.8|799070.9667|483422.6333|877941.2333|1142011.3333|1456587.3|1237348.9|966085.5333|1562586.7|883444.3667|826650.9333|2015348.2667|900419.0333|954477.4667|514437.5667|268536.3667|1615651.1333|619621.3333|347976.3667|1073037.2667|1192297.6|1277910.8667|1026801.2333|561841.6667|1731852.1667|994673.9667|920384.3|768459.7|618125.3|905031.9667|458283.8667|550593.2333|1138471.8333|767278.8|216960.6333|247204.8|292825.4667||||
2022-02-19 16:04:51|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|337772.9|584869.5|479416.1667|460467.5667|319277.9333|
2022-02-19 16:04:55|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|988355.0667|1161277.7667|837990.9667|515384.8667|618659.6667||||
2022-02-19 16:04:59|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|676769.9|822447.2|857930.6333|898044.9333|1169816.1||||
2022-02-19 16:05:04|amer_0215|TIH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4406.6667|13166.6667|10873.3333|10063.3333|9213.3333|8926.6667|8413.3333|21040|12386.6667|23506.6667|34350|9980|6345.7|15898.3333|35963.4333|35538.5333|20843.8|34882.3333|18736.6333|49612.2333|48434.9333|40588.0333|64440.4667|14648.0667|45433.3667|37024.0333|30295.8|33914.6667|28633.3333|58489.2|62554.6667|81092.6|50264.1|72664.1333|81746.8333|73443.1|64900.4|59810.9667|70040.6|87304.3667|41508.0333|128654.2|112533.6333|74255.2667|68858.8667|93059.6333|180948.5|119185.3333|103508.3333|137928.3333|94153.4|135648.9|124984.9333|115215.8|115278.6667|215322.7333|145757.2333|64628.3333|116125.6667|149086|143082.2333|180279.1667|148095.9667|129307.8|145063.1667|142538.0667|183808.7333|118220.4667|95403|140724.8|117456|113040.7333|86181.7333|123235.0333|131899.6667|77343.3667|229930.4667|214212.9333|177780.4|106021.4333|98109.4|99273.0333|104677.9333|76191.0667|215495.9667|106167.6|133411.7667|136196.1333|130513.5667|140631.9667|163111.1|151290.0333|86302.3667|92537.6|260119.2333|170714.8|160826.1333|435739.1|181996.0333|187968.4|130642.7|121917.4667||||
2022-02-19 16:05:08|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|494429.1|548738.6|481175.6667|504786.2667|346295.2333||||
2022-02-19 16:05:13|amer_0217|WED.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3138.3333|14275.2|2694.2333|10838.4|4819.6333|3782.8333|1728.9|2703.6333|95220.9667|51496.6667|189416.6667|80403.3333|120280|118971.9667|160180.5|785400.9667|304475.4|211888.9|180856.4|223228.2333|131524.7667|109300.8333|149758.2333|320228.1|265727.6|268475.7667|420907.2|162828.3667|384959.7333|451464.3333|421883.8|420673.1|163944.1|215655.8|131471.6|151554.7667|287005.6667|107346.1|138539.0333|278676.2333|166484.3|292888.0333|398870.8|322126.6667|186771.8667|109082.5|222572.3|359339|143938.5333|261698.8667|803260.5333|428836.0667|287184.4333|94612.4333|77929.1333|610150.6667|522366.2667|495533.8333|294131.5|355174.7333|373720.0667|378639.7|671801.2667|1406899.4333|1821540.1|1415207.2333|374604.0667|246891.6333|221948.1333|1506914.0667|7791.9667|79849.6667|25523.6667|120458.6|48953.6667|156758.4667|76819.6|361079.8333|115425.2333|119946.6667|97025.5667|61926.6|107577.7667|35087.1333|98750.4667|107424|98943.5667|175220.2667|36201.5|58276.4|235400.9333|223792.6|160147.0333|107754.3|103860.6333|116246.5333|189699.5|80368.5333|76832.1|48750.1|62626.3667|125326.0667|98860.3|
2022-02-19 16:05:17|amer_0218|RVX.TO|average_volume_30|0.964435946463||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61651.5333|13333|3455|3255|2338.6667|3433.9667|16600.2|19021.8667|16280|23746.3667|77688.2667|71581.7|43251.7|25558.4|29195.0333|18065.7667|21370.3333|21366.0667|196409.2|220082.9667|54698.9667|87996.8667|67847.7667|44129.3333|57659.7|202305.0667|40282.3667|52984.0667|25716|123761.1333|389216.5667|279222.3333|174531.3|392488.0333|93918.7333|118973.9667|75783.2|57848.6667|37416.0667|43039.5667|31434.0667|91383.8|85775|141773.9667|968215|54557.8|73800.2|35587|48076.9667|30485.5333|177232.4|269658.4|45336.8|25770.4|25093.0667|22107.6667|15691.5|65722.8333|38093.5|33676.2667|118457.2333|37563.7333|34505.4667|44419.1333|140846.3667|75645.2|68816|74221.4|72829.9667|364233.5667|75099.2667|67888.2|48213.8667|81990.4667|72706.3|58672.5667|46626|38053.4667|86364.6|
2022-02-19 16:05:21|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|377312.8333|369907.9|390908.6333|387842.1333|550602.5||||
2022-02-19 16:05:23|amer_0220|MDI.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||19123.3333|17736.6667|15566.6667|30336.6667|11053.3333|25570|22183.3333|24893.3333|25423.3333|17940|8476.6667|21536.6667|8566.6667|66889.1333|13283.6667|8636.7667|16044.5667|6338|24970.6667|16495.3|12802.3667|20096.8333|26359.7333|78243.4|11027.2|20732.3333|46985.1333|23489.9333|136855.8333|88311.9|84337.6333|55423.4667|34734.4667|53533.4667|48240.3667|41291.5333|31129.2667|139024.6333|102309.9|93976.8|66804.5667|75320.6333|60201.7667|170877.5|165974.1|117728.2333|151127.1667|111379.4667|128691.0333|188774.7667|110052.4|130265.5333|95112.5333|123267.8667|91036.3|94590.3667|36397.0667|66494.0333|53479.6333|217572.9667|228523.2667|341398.5333|201671.8667|222434.8333|204803.7333|397860.8333|462727.7667|470759.6333|270345.7667|130227.1333|189257.6|126517.0667|213447|206281.3667|222849.4667|231307.2667|130437.7|260216.9|89782.3667|150005.9667|84960.9333|86484.8333|78827.2333|39222.1667|48785.2|117458.8333|117860.9667|48607.3333|52632.2333|63601.3333|67612|51372.2|89103.4333|151453.3333|98640.9|128849.8667|270253|339562.3667|122148.8667|163116.4667|298312.0333|155140.9333|115484||||
2022-02-19 16:05:27|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|154103.8667|307571.4667|185157.7333|207043.5667|186324.2667|||||
2022-02-19 16:05:31|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|157017.8333|144126.3|133877.5|140557.2333|117726.0333|92410||||
2022-02-19 16:05:36|amer_0224|ZAR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:36|amer_0225|TH.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||172213.3333|37206.6667|46050|6050|14903.3333|16420|10976.6667|30673.3333|11540|19693.3333|19883.3333|34106.6667|7810|28495.3667|149250.8|33647.3333|48577.3667|44012.2333|29781.4333|34205.8|28286.2667|33659.9|47348.4333|43753.5667|24560.7667|39434.7|72535|66003.2333|20937.1667|57744.8|133477.5667|80263.9|49507.5333|88558.8667|45911.5333|28070.1|53994.0333|37762.6|180052.6|101452.4333|81690.6333|213972.7667|472661.8|286158.3333|315897.7333|163194.8667|348635.8333|67558.9|105935.9333|299251.2333|324503.7333|143218.3667|156090.8667|84507.7667|157971.0333|413803.4667|113259.1667|299714.9|251870.8|139108.5667|59777.0667|47881.3667|76981.3333|75786.4333|54999.0333|61034.9667|73862.9333|35292.1|31897.8|85347.5667|98690.4667|127434.8333|70404.7333|62330.9333|89761.9333|328384.4333|420662.2333|124595.6|53425.6333|323806.4333|84050.0667|135605.4333|199949.3|156577.9|93006.2|113207.2|85544.3333|259084.6667|154734.3333|186407.6|181568.7667|149953.3333|65960.8|65158.8|82143.9667|168114.9|152352.7|84998.0667|305288.6333|38156.1|47977.1|29347.9667|27840.9667|||
2022-02-19 16:05:41|amer_0226|ASR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:41|amer_0228|CNE.TO|average_volume_30|0.516681428993||||||||||||||||||||||||||||||||||||||||||||||||||||||6750|4913.3333|22016.6667|25963.3333|6453.3333|10823.3333|9160|5830|3846.6667|4326.6667|7383.3333|3410|4143.3333|2210|43850|19266.6667|1190|3990|4013.3333|1763.3333|1930|1500|3626.6667|7796.6667|2633.3333|6103.3333|3300|5456.6667|2793.3333|12296.6667|2403.3333|2670|5206.6667|893.3333|77504.3333|23493.3333|17390.1667|33244.6333|83980.1667|117976.3333|78236.0667|98596.6333|78838.3333|114453.9|131365.5|133638.0667|40675.8333|129768.3|120472.9333|104805|126517.2667|406951.4333|210077.3667|1031111.2|1830943.1333|1647438.8333|2169240.8333|3278511.1667|1684679.1333|1967945.4667|889279.4|1121774.1|1975019.5333|1324160.1667|847101.7|1885502.2667|217076.7667|132000.0667|223901.1333|262330.2|501900.9667|598917.5|489399.0333|1322472.0333|513890.9|509283.6333|342148.7667|509665.8333|496626.4|545732.6667|377898.5333|292658.1667|328656.3667|251257.7667|288049.2|168320.2667|93825.5|144112.8667|117975.8667|142054.7333|407425.8667|302046.6|239935.1|164728.6|601649.3|520147.6333|269436.1|309197.3333|199191.3667|223757.7|133392.5333|243553.4333|472287.5333|
2022-02-19 16:05:45|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|223353.2|310856.1667|233622.9333|188730.7667|332327.1||||
2022-02-19 16:05:49|amer_0230|AGF.B.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||36473.3333|32456.6667|26363.3333|38720|34673.3333|18516.6667|37220|60586.6667|67113.3333|78040|70223.3333|67916.6667|30583.3333|33746.6667|34578|113497.2333|58588.3667|54286.9333|179662.9333|128679.6|127557.2|97298.8|96474.2333|102570.5333|79426.4333|94306.2667|276889.3|129145.2667|337124.1333|95489.5|273816|149557.6|159932.0333|149816.6|360102.3|222700.1|147789.8333|107268.4667|125510.1|300838.7667|132939.5667|80496.9667|199060.4|302126.6|217494.0333|120425|263653.1|448328.4667|284436.3|119071.5|472877|607825.9667|430999.7667|211989.4667|151241.1333|170631.8|205682.9|221234.5333|271795.6|221635.9333|175045.2667|185739.3667|163229.2333|167350.3667|148731.0667|113711.6|222914.6333|369446.4667|255520.9333|210394.3333|167423.5|272841.4|173747|131426.6333|253278.2667|535976.2|144901.1667|307339.8|238269.1|173974.4|100659.4667|93232.7667|126710.9667|203557.9667|98841.1333|212419.5|97518.4667|112625.6667|74049.2|74119.6|117313.7|232824.6667|67693.3667|106220.8333|98306|244052.0333|255741.2667|148405.9|208293.8|265193.8667|96768.5667|88373.1667|106636.3|126913.3||||
2022-02-19 16:05:54|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|131271.8667|98125.8333|52193.1333|55063.8667|55058.2333||||
2022-02-19 16:05:57|amer_0234|WTE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126812.3|78326.2|179155.5333|173294.5667|157356.5333|45839.4667|53638.7333|111621.0333|65730.9333|93848.7667|76810.4667|71067.6|84453.3333|81473.3333|66983.3333|96950|121203.3333|94866.6667|64113.3333|100743.3333|73746.6667|86233.3333|157513.3333|136753.3333|192193.3333|83063.3333|252850|280896.6667|264736.6667|129446.6667|209223.3333|316770|211860|133163.1|128714.0667|443015.3667|159030.6333|166247.6333|141301.9667|211477.1|196802.3667|236374.3333|149906.6667|146655.6333|193151.5|181963.9667|219197.1667|259361.8|204902.6|268159.1667|179044.0667|187241|232274.1|81534.8667|97361.9|75085.4333|72294.6|86725.4333|141469.4333|131061.5667|267919|90567.5|78141.9667|88286.4667|131757.7667|119750.5667|87136.4|94877.3333|84410.6333|107483.8333|162517.9333|475749.5667|132078.5|131834.2333|110011.2667|158773.7333|95398.5667|191563.1333|108186.3667|84674.0333|233825.2333|123498.9667|91866.3667|140123.9333|288975.5667|140547.2333|139710.5333|248379.1|350856.7333|162599.8|257552.3667|192275.8|198435.8667|131667.4667|186457.6667|152690.3||||
2022-02-19 16:06:01|amer_0235|AFN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45509.0667|53956.1667|48470.1333|58634.6333|45813.0667|40033.0667|103534.5667|49610.7667|22414.6333|21809.0667|93859.3333|40584.0333|40261.9333|53866.3|48681.6333|35536.9667|38796.4667|21158.9|62086.5|40320.9|19935.1|32294.7667|45344.8667|59297.3333|33633|52750.7667|95999.0667|159389|43195.7333|33188.8333|80385.4333|53538.6667|45204.1|44621.5|50989.9|37114.6333|35435.0333|28408.7667|59259.7333|103726.5|56329.0667|69680.6333|69905.3|140833.8667|121373.7333|99968.2333|66259.4667|85529.7667|71869.8667|99626.5333|79499.6||||
2022-02-19 16:06:05|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|143401.4|165403.8|54753.4667|40329.1667|55272.1667|
2022-02-19 16:06:10|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|199658.9667|105500.5333|67943|30955.4667|56429.5667|
2022-02-19 16:06:15|amer_0238|CRH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:15|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|175275.3667|182688.4|188754.5|93650.1667|162525.5333|
2022-02-19 16:06:18|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|1491032.2|912720.0667|1741150.4667|567162.1333|1326841.5||||
2022-02-19 16:06:21|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|349670.9333|411407.3333|125475.0333|58226.8|92083.1||||
2022-02-19 16:06:25|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|294753.1333|461920.4667|231411.7667|134177.6333|207904.0333||||
2022-02-19 16:06:28|amer_0245|RMX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:28|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|60697.2|72839.8667|41377.0333|76902.7333|39939.1||||
2022-02-19 16:06:33|amer_0247|PNE.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:33|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|92748.5667|78310.0667|67399.3333|89667.4333|71655.8||||
2022-02-19 16:06:36|amer_0249|CNL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0250|HNL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0251|PG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:37|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|110951.7667|189738.0333|172986|168468.5667|94596.1||||
2022-02-19 16:06:39|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|129343.0667|146866.6|118939.1|78898.0667|79101.7667||||
2022-02-19 16:06:42|amer_0254|UR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:43|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|232278.0667|232786.5333|353728.5|209972.7333|192568.4667|193186.2667||||
2022-02-19 16:06:45|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|275493.1333|609813.6333|488040.7|319127.4333|236687.8667||||
2022-02-19 16:06:48|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|58424.5333|203740.5667|68951.7333|90636.8333|20371.0667|
2022-02-19 16:06:51|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|257204.6333|323646.6|164405.3|131662.2|175491.7|
2022-02-19 16:06:55|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|504262.8|633777.7333|233973.9|266018.5333|244239.5|
2022-02-19 16:06:58|amer_0263|BCB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:59|amer_0266|NG.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||566900|89533.3333|416566.6667|56100|43000|56133.3333|54360|13190|15090|11533.3333|5343.3333|3276.6667|11336.6667|3897.2|5751.5667|1820.8333|40640.7|14976.1|9221.0333|37127.6|175223.0667|30917.2333|286330.4333|189173.9667|218640.3|131581.6667|169623.3|86840.9333|178956.2667|293782.8|177540.4333|102287.1333|147470.4667|244669|147108.7667|92503.0667|154829.4|153191.2333|487626.7333|284483.3333|738457.5|253397.3333|160564.8667|555531.6|240426.0667|827369.1|356734.2667|255937.8667|320779.5333|691337.1667|1749045.9|491613.6333|302072.0333|411601.7333|370328.7|590400.8333|317793.6333|607189.3667|584360.9|358446.6|430084.9|512510.8667|873345.8|563443.3333|333071.2667|220821.6|216977.2667|292470.2667|283623.3|149330.7333|244368.4667|141635.9667|101141.9667|193091.8|290839.4667|189402.3667|240984.6333|192966.1|419789.9333|426961.8|370290.9667|487808|340251.8667|341457.9333|219488.8|138107.1667|210673|134152.7333|145557.6667|216129.6333|213669.4667|149170.8|342367.7333|220263.3333|423575.2|719999.9333|438076.5333|308483.3|266929.8667|200085.4667|101272.4667|126400.4333|135384.0333||||
2022-02-19 16:07:03|amer_0267|GC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:04|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|333197.0667|373197.1667|457712.7|257437.1667|299206.6||||
2022-02-19 16:07:09|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|724473.6333|636622.5667|679564.7|434382.8333|421511.9333|
2022-02-19 16:07:13|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|299441.7333|358383.2667|276834.2|285631.8|249906.0667||||
2022-02-19 16:07:16|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|116681.9333|115491.3333|63062.9667|41501.3333|81358||||
2022-02-19 16:07:19|amer_0277|GUY.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:19|amer_0278|EDT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13963.3333|19353.3333|25663.3333|6293.3333|9876.6667|14213.3333|16010|11940|8463.3333|56553.3333|20323.3333|5480|29727|25924.3667|25817.6333|13660.7667|12485.4333|11843.3|13957.6|46655.6667|7487.5333|32753.8333|52188.5333|14133.5667|5850.6|9476.7333|9786.6|32802.8|49177.0667|16619.8667|23307.3667|12316|35377.1667|76175.8|18864.2|11532.0333|74133.4333|58757.7|18675.9333|9567.7667|7641.0667|67761.3333|16410.6333|5198.8333|7776.6333|10966.8667|3818.2667|3514.5667|3958.3|15868.5667|11191.7|18480.7667|14308.9333|17879.5667|22542.2333|10298.2333|31110.8333|46080.5|81459.9|38665.7333|117035.8333|52870.9667|84783.2|44924.8333|82514.6667|48773.9667|46330.1|71975.8667|67517.4|132572.7|180056.5|64342.0667|50698.4667|144871.1333|436023.2333|90544.5333|97828.9667|28761.9667|109139.5|127913.4333|306753.3667|285307.8667|452608.2333|158228.6667|44082.6333|114462.8|100695.1667|45991.6|46146.5|42172.4667|104926.6667|32416.3|36260.1333|83958.6667|81231.5333|63613.6333|79588|89362.1333|119160|65100.9|91810.7333|202674.1667|
2022-02-19 16:07:23|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|80517.0333|450526.7|168687.1|116201.8|149547.7|
2022-02-19 16:07:26|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|89709.3333|75626.9667|51408.9|185485.5|167929.9333||||
2022-02-19 16:07:30|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|1008062.3|4889687.2333|2719742.8|3459112.1|3458373.7333||||
2022-02-19 16:07:34|amer_0283|VPY.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|amer_0285|ESP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|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|26034.6|13378.4333|9904.4|11134.2333|26070.5333|
2022-02-19 16:07:38|amer_0287|JE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|amer_0288|BAR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|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|233069.7|229268.7667|208733.0667|148070.2333|180630.5||||
2022-02-19 16:07:41|amer_0290|ATP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0291|MSI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0292|AKG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:43|amer_0294|NFI.TO|average_volume_30|0.0117825921703|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|264590|389492.7333|271575.9|216458|311892.9667|||||
2022-02-19 16:07:45|amer_0296|CDV.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:46|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|187669.1667|141447.4667|197323.8|305401.2333|162262.3333|230888.2|265759.0333||||
2022-02-19 16:07:48|amer_0301|EDR.TO|average_volume_30|0.387196060326||||||||||||||||||||||||||||||||||||||||||||||||||||||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|616188.7333|1008994.1667|663687.9|412883.2333|379423.8|||||
2022-02-19 16:07:53|amer_0305|TOS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|amer_0307|DEE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|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|89344.9|99785.2|97623.9333|47945.0667|72454.5333||||
2022-02-19 16:07:58|amer_0310|SII.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961526.9|236677.2333|125866.7667|42604.1667|75903.2333|64980.6|57094.6|19802.8333|31868.4|49520.0667|82354.8333|55087.9|101302.2333|83224.6667|79106.6333|22929.1|55101.8|84119.6|73806.2667|53003.8333|134261.6667|431304.1333|192676.4333|174906.4667|104879.6667|144024.9|643380.0667|207958.4|90778.8|124544.6|137315.3333|492869.2|114864.1667|271937.4667|253718.0667|147289.8|296453.1667|262154.2333|94510.5667|578613|188403.7|307614.8667|317812.4333|516650.7333|335044.6333|237585.0333|186806.1|43527.1667|144184.1667|97489.1|47630.5|89341.7667|45104.5667|55432.4|49204.0333||||
2022-02-19 16:08:01|amer_0312|MMT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0313|RMM.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0315|TWD.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0316|INP.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:03|amer_0317|SEA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||31400|26600|9933.3333|10533.3333|8866.6667|17266.6667|3066.6667|693.3333|636.6667|866.6667|920|1033.3333|616.6667|5649.6667|16624.7667|1367|1063.3333|18727.3333|4140|2952.2333|22654|4346.6667|77539.9|223120.3667|42225.3|116956|16014.8|31807.9333|60393.1333|50349.3333|20354.0667|24987.3667|9938.8667|8799.4|37834.9667|17823.9333|23848.0333|36218.4|17367.8333|42695.1667|32826.0333|22353|33937.0333|107343.7|30057.2667|18440.4667|15849.1|13286.3|23193.0667|10195.2333|28944.2333|25015.0333|27021.0333|35348.6|53188.7333|37395.5333|32632.9|46803.1667|35675.7|31458.2333|24537.7667|13715.0333|19793.5667|32305.3667|30055.0333|40883.0667|19827.2333|19714.7667|55134|35667.7|29595.9667|23634.7333|41086.5333|53065.3333|47378.8|36186.1|62945.5333|72751.9667|134976.1333|121604.1333|91616.9333|117165.9|108972.8333|73456|79610.5|56769.2333|82066.2|53029.8333|85708.4667|80674.5333|67361.1|67930.2667|158304.2667|65089.3333|200392.9|97252.5|96839.6333|105247.4333|116211.5667|69460.2|60580.2667|94564.6||||
2022-02-19 16:08:07|amer_0320|BBD.A.TO|average_volume_30|0.582804792107||||||||||||||||||||||||||||||||||||||||||||||||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|45723.8|139315.5667|167055|197883.1333|186368.7667|||||
2022-02-19 16:08:11|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|233532.9|232233.3667|387197.2333|323395.7667|317361.7667|||
2022-02-19 16:08:16|amer_0328|ALS.TO|average_volume_30|0.775710419486|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|47623.9|176727.6333|134030.8667|80874.7667|67023.6|||||
2022-02-19 16:08:20|amer_0329|GCL.TO|average_volume_30|0.0240963855422||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|229224.3|221621.0667|89790.8|36658.9333|55054.1|||||
2022-02-19 16:08:23|amer_0330|LOY.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0332|EPO.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0336|LUC.TO|average_volume_30|0.110283159463||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16317.6667|15550.5|46483.5|47758.6667|43764.1333|214995.9|135357.3333|144304.7667|432316.9333|82647|652874.6667|520946.4667|347340|232653.9667|309727.5|250342.1333|266175.3333|370119|258853.7|350842.0333|307591|464108.6333|421580.6667|381656.8667|507601.1333|379852.4|308664.5667|208335.6667|290331.7667|217445.9333|507598.5|381629.7667|1419225.7333|506760.1|399896.8|294665.0333|389430.3333|285614.5667|980534.8|400205.6|399962.8|353175.1667|888575.6667|544358.5667|170156.4|158111.2|332690.9|267136.7667|158433.9|136483.5333|220851.3667|99699.5|247326.6667|129782.8333|||||
2022-02-19 16:08:27|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|47828.4667|39878.6333|68146.9333|25926.7667|46314.7667||||
2022-02-19 16:08:30|amer_0341|RET.A.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|amer_0342|U.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|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|237611.8333|429651.6333|287657.6333|155081.3667|161823.4||||
2022-02-19 16:08:35|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|316169.4333|325602.6667|255182.8333|175162.8|177040.4|
2022-02-19 16:08:38|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|6437.8|9347.0333|6800.7667|3896.7333|6074.7667||||
2022-02-19 16:08:41|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|129179.8333|121483.6|106507.6667|171106.2667|227997.9333|
2022-02-19 16:08:45|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|247245.6|255009.5667|63879.7667|120660.3333|157505.7333|
2022-02-19 16:08:47|amer_0353|ER.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0355|ATE.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0356|IIP.UN.TO|average_volume_30|0.404655939747|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|485666.2667|426629.4667|299092.6667|289572.2333|306758.5|332847.7667|
2022-02-19 16:08:52|amer_0357|IMV.TO|average_volume_30|0.153005464481|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3667|6.3|11.5333|14.6667|52.1333|||16.7|34019.4|21569.1333|31269.6667|31081.2333|114094.7333|16897.6667|20893.6|10354.7333|23769.4667|36883.0667|39837.3667|23097.6333|89793.1|10553.3|7193.0333|15337.7667|85334.0333|201710.5333|107011.5667|33906.2667|437815.3667|135636.2333|100782.5333|218126.6|31619.7333|42688.6667|66551.2|33591.5|67216.6667|245501.9667|152569.1333|79677.3667|136185.4667|69304.8|65939.8|36381.1|34912.0667|48318.1667|43523.8667|44319.3|28276.7667|187408.4667|133093.4333|514883.2|192536.3667|186029.5|124728.6|193556.6667|63935.2|||||
2022-02-19 16:08:55|amer_0358|CKE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|amer_0361|BCT.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|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|220400.3|252298.2|118838.4333|43871.2667|96146.7667|
2022-02-19 16:08:58|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|117351.0333|163430.9667|106692.6|115282.7667|92133.6||||
2022-02-19 16:09:02|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|74775.5|79627.5333|53001.5333|28715.2667|48533.4||||
2022-02-19 16:09:05|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|439949.2|225687.2333|174927.2|277530.6|279280.7333|
2022-02-19 16:09:07|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|31930.1333|39544.5|104566.7333|76675.8667|58709.8667|71821.9667|204240.0333|81047|49043.4667|43549.8333|68948.0333|48304.2|27803.6|19517.8|
2022-02-19 16:09:10|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|27427.6667|43485.3667|11236.2|6233.2|8461.7|
2022-02-19 16:09:13|amer_0369|GMP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0370|TPH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0372|SUM.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|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|104608.2333|53029.5333|135788.5667|66038.4667|39115.8|
2022-02-19 16:09:18|amer_0378|MVN.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:18|amer_0379|TML.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24899.5333|42342.6667|38396.5|60855.8667|64341.7|89055.7333|93826.8667|99598.3333|61984.2|184806.2667|88547.5667|71223.1667|74731.8333|46735.9667|63326.7667|45361.8|44110.8667|42199.9667|161544.9333|48468.4333|43816.3667|67852.2|100450.5|115212.1|45757.7|48265.0333|50203.9|129744.8333|55856.5|27730.0667|70458.9667|101927.3|85949.6333|116707.3|129694.3667|191544.2333|99630.0333|76006.1|56915.9|127058.6|53240.0667|68365.3333|66873.4|127335.5667|123099.5|126232.5|170691.4333|136026.0667|161181.4667|76644.2667|84627.2667|49270.1667|61287.3333|43415.2|
2022-02-19 16:09:22|amer_0380|NTB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:22|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|70162.8|87574.7667|75942.2|41423.5667|34469|
2022-02-19 16:09:26|amer_0384|GXI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:26|amer_0385|RGX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:27|amer_0386|ELR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34831.6667|11364.9667|12898.2667|18142.6333|16787.4667|14384.4333|56667.8333|43207.3333|96020.5|472164.9|772752.6|660148.4|472533.0667|571751.3667|1003936.7|617485.7333|991477.0667|648828.2333|544507.4667|555468.9667|449485.0667|538767.3333|649490.9|794936.7333|636196.4667|1060838.2|644422.1|651737.8667|562070.1667|680757.2|230180.2333|305506.5667|294910.4667|159143.1|206826.2667|498742.4333|165139.3|247458.2667|158449.3667|458276.2333|155350.2333|550104.9667|573821.0333|344018.6|113127.5667|71799.2667|88326.4667|306642.9667|114139.6|126381.3667|77811.8333|125790.6667|16999.9333|32871.6|23822|16850.6|8884.3|28722.0667|11294.4667|5356.8333|26112.8667|6384.9|33990.1|30749.8|33414.5667|87286.5667|120984.6667|32689.5333|11817.9667|29888.0333|
2022-02-19 16:09:31|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|204617.6|200836.4667|214444.5667|250414.9667|297552.3|141879.9|177422.8|121575.3667|100796.5|172933.9667|730625.3667|200465.5|255697.7|163177.5333|209132.1|1268374.2333|221873.8667|52215.3333|117209.3667|
2022-02-19 16:09:34|amer_0388|ITUB4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0389|ABEV3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0390|BBDC4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0391|PETR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0392|BRFS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0393|CIEL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0394|PETR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0395|ITSA4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0397|UGPA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0399|BBSE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0400|VALE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0401|BBAS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0402|BBDC3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0403|EMBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0404|KROT3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0405|CCRO3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0406|VIVT4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0407|PCAR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0408|JBSS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0409|LREN3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0411|CMIG4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0413|WEGE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0414|KLBN11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0415|TIMP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0416|LAME4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0417|GGBR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0418|HYPE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0419|BRML3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0421|RADL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0422|SBSP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0423|RENT3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0425|ESTC3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0426|SANB11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0427|CPFE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0429|MULT3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0430|CESP6.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0431|NATU3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0432|TOTS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0433|QUAL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0434|PSSA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0435|CSNA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0436|CYRE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0437|CPLE6.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0438|CSAN3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0439|MDIA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0440|ENBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0441|GOAU4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0442|SULA11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0443|BTOW3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0444|LAME3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0445|BRAP4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0446|TAEE11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0448|BRSR6.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0450|ECOR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0451|BRKM5.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0452|ELET3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0453|USIM5.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0454|ELET6.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0455|OIBR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0456|ODPV3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0457|DTEX3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0459|AMXL.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0460|FEMSAUBD.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0461|TLEVISACPO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0462|GFNORTEO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0463|WALMEX.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0464|CEMEXCPO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0465|GMEXICOB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0466|ALFAA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0467|GFINBURO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0468|FUNO11.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0469|BIMBOA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0471|KIMBERA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0472|ASURB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:01|amer_0473|PINFRA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0474|AC.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0475|MEXCHEM.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0476|GCARSOA1.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0477|PE&OLES.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0478|GRUMAB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0479|LIVEPOLC.1.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0480|GAPB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0481|GENTERA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0482|ALSEA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0484|COMERCIUBC.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0485|FIBRAMQ12.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0486|LALAB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0487|TERRA13.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0488|CHDRAUIB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0489|OMAB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0491|VESTA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0492|LABB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0493|AEROMEX.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0494|BOLSAA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0495|HERDEZ.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0496|FSHOP13.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0497|VOLARA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0498|MFRISCOA.1.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0499|ICHB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0500|BACHOCOB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0501|FIHO12.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0502|FIBRAPL14.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0504|AZTECACPO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0506|HCITY.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0508|CULTIBAB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0509|SIMECB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0510|ARA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0511|CREAL.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0512|AXTELCPO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0513|GFAMSAA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0514|KOFL.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0515|PAPPEL.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0517|URBI.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0518|ALUA.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0519|APBR.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:16|amer_0520|BMA.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0521|COME.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0522|EDN.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0524|FRAN.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0525|GGAL.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0526|PAMP.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0528|TECO2.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0529|TS.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0530|YPFD.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0531|BHIP.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0532|CARC.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0533|CECO2.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0534|IRSA.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0535|METR.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0536|POLL.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0537|SEMI.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0538|TGNO4.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0539|TGSU2.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0540|EQTL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0542|MRVE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0543|VLID3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0544|HGTX3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0545|ABCB4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0546|SLCE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0547|SMTO3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0549|IGTA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0550|COCE5.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0551|MPLU3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0552|LINX3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0553|ALUP11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0554|ALSC3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0555|ARZZ3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0556|GFSA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0557|MRFG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0558|RAPT4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0559|LLIS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0560|HBOR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0561|EVEN3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0563|LEVE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0564|POMO4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0565|CSMG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0566|GOLL4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0567|BBRK3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0568|BPAN4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0570|EZTC3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0571|BEEF3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0572|ETER3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0573|FLRY3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0574|LIGT3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0575|PDGR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0576|MILS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0577|JSLG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0578|MYPK3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0579|KEPL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0580|BRPR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0581|AMAR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0582|QGEP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0584|TCSA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0585|ANIM3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0587|MEAL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0588|SEER3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0589|CVCB3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0591|DASA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0592|TUPY3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0593|LPSB3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0594|MGLU3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0596|SCAR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0597|DIRR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0599|RLOG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0602|PMAM3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0603|FESA4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0605|SSBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0606|BPHA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0608|ABCB10.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0610|GPIV33.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0611|PTBL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0612|PINE4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0613|PRVI3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0614|TPIS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0615|BAZA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0616|TGMA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0617|JHSF3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0619|CLSC4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0621|WSON33.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0622|SAPR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0623|POMO3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0624|CELP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0626|GOAU3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0627|BRAP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0628|ALPA4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0629|GUAR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0630|ALPA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0631|OIBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0632|GRND3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0634|WHRL4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0636|CGAS5.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0637|TRPL4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0638|CPLE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0639|BRKM3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0640|USIM3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0641|GGBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0642|KLBN4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0643|CMIG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0645|ITSA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0646|ITUB3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0647|AESGENER.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0648|AGUAS.A.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0649|AMZN.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0650|ANDINA.A.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0651|ANDINA.B.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0652|ANTARCHILE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0653|AUSTRALIS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0654|AZUL.AZUL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0655|BAC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0656|BANMEDICA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0657|BANVIDA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0658|BCI.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0659|BESALCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0660|BINT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0661|BLUMAR.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0662|BSANTANDER.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0663|CALICHERAA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0664|CAMANCHACA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0665|CAP.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0666|CCU.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0667|CEMENTOS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0668|CENCOSUD.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0669|CFMITNIPSA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0670|CGE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0671|CGEGAS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0672|CHILE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0673|CMPC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0674|COLBUN.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0675|COLO.COLO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0676|CONCHATORO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0677|COPEC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0678|CRISTALES.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0679|CRUZADOS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0680|CSCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0681|ECL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0682|EISA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0683|EMBONOR.B.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0684|ENAEX.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0685|ENELAM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0686|ENELCHILE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0687|ENELGXCH.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0688|ENJOY.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0689|ENLASA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0690|ENTEL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0691|EWJ.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0692|FALABELLA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0693|FORUS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0694|GOOGL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0695|HABITAT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0696|HF.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0697|IAM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0698|IANSA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0699|ILC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0700|INDISA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0701|INTC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0702|INVERCAP.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0703|INVERMAR.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0704|ITAUCORP.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0705|IVV.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0706|IYW.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0707|LIPIGAS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0708|LTM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0709|MALLPLAZA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0710|MASISA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0711|MOLLER.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0712|MSFT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0713|MULTIFOODS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0714|NITRATOS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0715|NORTEGRAN.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0716|NUEVAPOLAR.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0717|ORO.BLANCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0718|OXIQUIM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0719|PARAUCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0720|PAZ.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0721|PEHUENCHE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0722|POTASIOS.A.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0723|PROVIDA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:19|amer_0724|PUCOBRE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0725|PUERTO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0726|QUINENCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0727|RIPLEY.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0728|SALFACORP.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0729|SBUX.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0730|SCHWAGER.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0731|SECURITY.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0732|SIEMEL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0734|SK.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0735|SM.CHILE.B.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0736|SM.CHILE.D.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0737|SMSAAM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0738|SMU.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0739|SONDA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0740|SOQUICOM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0741|SQM.A.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0742|SQM.B.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0743|TRICOT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0744|V.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0745|VAPORES.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0746|VSPT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0747|ZOFRI.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:28|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|648084.3333|712074.6333|447017.1333|473611.5333|485795.9333||||
2022-02-19 16:11:32|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|1374144.7333|1745772.5|1288343.6|1152014.9|1282967.7333||||
2022-02-19 16:11:37|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|599495.4333|635628.8|574269.2667|412451.6667|564660.6333||||
2022-02-19 16:11:41|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|224440.3|261404.0333|161675.8|122427.3667|190848.2667||||
2022-02-19 16:11:43|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|2131444.7667|2834984.8667|2194245.5333|2121260.9667|1615340.6333||||
2022-02-19 16:11:48|amer_0753|WCN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306276.9667|255708.9667|316730|224985.2|181396.0667|273661.7333|155508.5|245868.4667|114685.4|256963.8333|227694.0333|270981.0667|267926.5667|164372.9|247666.5|299304.7667|169830.9667|167587.4|194789.2333|179269.2333|143524.3333|144526.3333|227463.0333|253673.8667|233594.4667|183356.3333|235927.7667|576218.8333|811210.4667|207605.3333|139732.1667|117563.7667|570388.0667|336529.4333|282684.3667|393404.5|243675.9|197113.7|315582.8667|335252.4667|299021.3|267150.4|276381.8333|657829.8333|382007.0333|316107.8333|391697.1|392229.1|230477.3|230635.5333|272841.1||||
2022-02-19 16:11:51|amer_0754|WEED.TO|average_volume_30|0.236242356865||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1608414.1667|1755181.8667|1050650|891786.6667|1441701.3667|||||
2022-02-19 16:11:55|amer_0755|WPM.TO|average_volume_30|0.298420883016|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1323487.9333|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|893928.6333|1250185.3333|1184870.5667|717242.4667|1013544.9|||||
2022-02-19 16:11:59|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|7051580.9333|5358517.8|3360581.5333|2416048.7333|3154225.8667||||
2022-02-19 16:12:02|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|888977.0333|2728638.2|2103539.5|7378442.5|3389741.8667|1651292.1667|987704.8333|1377882.4667||||
2022-02-19 16:12:05|amer_0758|APHA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:05|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|315220.3667|357452.4667|227679.1|210184.7667|254785.9667|371833.4667||||
2022-02-19 16:12:07|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|59402.9333|77268.6667|48422.6|49084.8667|81241.9||
2022-02-19 16:12:09|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|1100795.8|461591.5667|348454.1|387379.1333|357858.5333|256326.6333|178236.4667|277676.9667||||
2022-02-19 16:12:13|amer_0762|BPY.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:13|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|3718523.4|4027153.6667|3098089.0667|2978045.9|6837545.6||||
2022-02-19 16:12:16|amer_0764|BYD.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:17|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|163291|49418.6|48539.8667|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|460198.6333|547782.1333|485506.9333|412513.3|354086.0667|
2022-02-19 16:12:18|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|1128196.8667|1238742.1333|672313.3|460243.5333|581442.2||||
2022-02-19 16:12:21|amer_0767|CIGI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||12316.6667|14926.6667|3253.3333|16066.6667|42903.3333|9573.3333|5460|40816.6667|13016.6667|6566.6667|6010|13290|29900|15416.3667|22606.5|19754.3333|7525.7333|10351.0333|10459|16703.4|34895.1|15865.5333|13467.5|22852.2|11980|6979.4667|6164.1333|23762.8667|9174.6333|6637.3667|9198.4667|35675.5333|11795.7|6085.6333|35870.1333|43503.1333|32868.0333|33754.3|52018.5333|48668.8667|28706.3667|19716.2333|40058.8667|42508.3667|48882.9667|97859.9333|55938.5333|95234.6|164902.2667|141607.5|139625.0333|122496.2333|55324.4333|59585.4|73050.5333|35723.2333|34753.2667|31256.9667|91894.6667|121950.2|85782.1|42397.6667|51230.6333|52978.7|56243.4333|29386.9667|49902.2667|45482.7|69513.8|54155.9333|38077.7667|59847.4333|43497.3|43402.7667|48290.4667|62192.9667|78808.4|53568.6667|43453.7667|55895.0667|53186.6667|46976|39150.1333|59041.6|49205.9333|48201.0667|36600.3|71085.6333|48939.1667|58677.5|101579.1333|73423.5667|85224.2667|55839.3|46813.8333|151327|102694.7|84442.9|45356.6667|47716.2667|51475.6667|66543.2|44572.2||||
2022-02-19 16:12:25|amer_0768|CJT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7440.2|8504.4|13621.5667|6859.5|6653.1|15458.0667|3849|11972.9667|7548.4667|10810.1|16482.6333|7190.5333|16605.3|55712.2667|16993.6|9767.2|10521.9667|8708.4333|14849.6333|20569.7333|9376.8|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|98880.0667|74814.9333|65974.8|80942.6667|140573.3667|124115.4667|75395.9667|88321.3||||
2022-02-19 16:12:27|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|1272425.4667|874464.7333|470090.5333|258973.6333|490649.0333|||
2022-02-19 16:12:29|amer_0770|DGC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:30|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|277027|537464.1333|827937.8667|485822.1|468528.8667|
2022-02-19 16:12:32|amer_0772|DRG.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:32|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|778154.7667|467872.2667|436916.5667|422248.1667|562598.7333|341688.7333|628006.6|1507044.6333||||
2022-02-19 16:12:34|amer_0774|EDV.TO|average_volume_30|0.288235294118|||||||||||||||||||||||||||||||||||||||||||||||||||||52.0333|45.2|326.6667|6593.3333|3603.3333|280|2623.3333|8863.3333|3633.3333|70|2936.6667|1300|1810|1460|5496.6667|||||||||||||||35663.5333|23686.4667|5297.2333|7507.3333|4614.8667|5035.3333|11340.8333|10731.8667|4330.8|9315.9333|8774.6333|15734.6333|5912.4333|5244.2|6702.9|6725.9|9636.8333|7847.8667|3709.6|4352.7667|4321.2|9988.8|24813.1667|8843.2|13032.1333|60026.4|124149.1|58264.1667|21906.2|82062.8333|39978.8667|37592.3333|32822.0667|24638.3|75254.4667|44209|12350.9|116096.7333|118919.7|104607.6|226834.6333|83945.8333|203155.2333|144842.1667|118909.9667|127701.3667|163343|117959.3|83857.8667|109711.8333|316313|331461.5|588448.4667|260241.1667|414107.8667|371636|210201.7667|128798.8|227775.4667|228494.6667|161191.4667|295615.7|248693.8667|174394.6333|314594.9|303903.6667|678017.4|613191.5|632354.0333|458817.1333|902544.5333|812616.8333|793522.2667|755501|670455.0333|
2022-02-19 16:12:37|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|688100.0667|1156799.7333|728336.5333|629279.4333|632134.6333||||
2022-02-19 16:12:40|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|96235.9|103699.9333|88234.4|76776.8333|92605.1667||||
2022-02-19 16:12:43|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|176222.4333|139661.8333|170031.1|191396.9333|104965.1333|78299.1|120273.6||||
2022-02-19 16:12:47|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|236640.9|288868.1333|233103.0333|196356.4333|264400.4333||||
2022-02-19 16:12:49|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|393452.6333|256702.3333|232669.1|334685.8667|327654.1333||||
2022-02-19 16:12:51|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|234713.3333|196324.3667|198459.3667|103096.7333|105024.2|
2022-02-19 16:12:53|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|1173821.1667|1698181.1|1145048.0667|1231965.8|763359.5||||
2022-02-19 16:12:55|amer_0782|HEXO.TO|average_volume_30|0.851184834123|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.6667|333.3333|416.6667|1126.6667|500|466020.7667|1089400.1333|231457.9|559729.6333|1699620.4|1580827.6333|1650095.2|6690499.9|3731308.7333|3855158.7333|1839108|2791904.2667|654269.5667|1082134.2|929648.8333|394217.0667|1884130.7|1301006.0667|1160399.6333|2757143|2866567.6333||||
2022-02-19 16:12:57|amer_0783|IMG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||39783.3333|32500|57106.6667|20380|57913.3333|118603.3333|47510|53093.3333|122670|53470|42716.6667|59196.6667|91637.6667|104191.9333|49044.2|21927.3333|26542.8333|34062.6333|24864.7667|246281.8333|58147.8333|136342.7667|129962.4667|402877.8|284585.5667|388563|645610.3|510997.8667|1031407.9333|580290.5667|847403.1333|2860487.6|961863.4667|700287.9667|723568.8333|377370.4|426714.4667|708012.3667|685912.5333|822091.7667|1772960.3667|1364972.7333|1892077.2667|1842181.1667|2132195.0667|1329064.5667|1526032.8667|1290114.8667|1559966.5667|1662975.1333|4380112.6333|2253009.5333|4001002.3333|2832901.6333|2362000.8|2109993.0667|2487922.8|1751383.3333|1460157.3333|1785774.1667|1643071.8333|1528701.3667|1667020.3|2103124.5667|1669560.7333|1272174.3|2433650.2333|2844945.4333|3889885.8667|2043709.8667|1773689.8|1347756.2333|943748.3|2567697.4333|1258238.4333|1594900.0667|1339218.6333|815299.5667|2644480.2|3760117.8|3762771.5|3548581.3|3092599.2|2582079.4667|1991456.3333|1145959.9667|1237701.2333|1019230.8333|1558558.2|1432523.9667|2174122.9|2170492.0333|1879860.2667|1017342.1667|4072573.3333|1848344.8667|1573772.1667|1173487.7667|1432312.7|921966.0667|1315352.1667|1102712.6333||||
2022-02-19 16:13:02|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|994396.9|2467892.6333|3460279.5667|1606814.5|1625745.5667||||
2022-02-19 16:13:05|amer_0785|KL.TO|average_volume_30|0.655279503106||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1001465.8333|1209390.9667|1144468.0333|769974.6667|1055035.8|||||
2022-02-19 16:13:08|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|280848.3|223568.4|326608.8|167996.1333|146747.3333|
2022-02-19 16:13:10|amer_0787|LUN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||36160|31530|34880|32623.3333|12596.6667|13640|8243.3333|9460|23723.3333|21466.6667|15030|16310|8700|11820|9993.3333|4060|2800|18586.6667|203190|18363.3333|6220|5216.6667|24933.3333|4130|11893.3333|6683.3333|3323.3333|7410|1170|11323.3333|11350|46436.6667|143213.3333|108053.3333|71273.3333|17750|18853.3333|40856.6667|20506.6667|77802.8667|163445.0333|647016.9|1515640.2|2080689.1333|1892486.7667|2247120.8333|4527452.5|1995351.9667|2647132.3333|5551410.8|4941340.5|5783472.0667|4689884.5|1968082.9333|4033237.3333|6292297.8333|4096177.3667|3024136.3667|7278445.9667|7610808.9|4144538.8667|3478829.2|2897971.7667|2250394.2|2598181.4333|1811398.0667|2051369.7|2035104.2333|1497334.8667|1331385.3|1519101.5333|1630346.0667|1246912.4667|2072616.5667|2094823.6333|1817908.1667|2526646.2667|2085429.5|3366170.9333|2051514.9333|1822495.1333|2570539.8667|3019831.8333|2414861.9333|2707393.6667|5930921.5333|2742447.5667|1979364.4333|2338819.4333|2291192.9|2859253.1333|2009570.3667|2012776.0667|2125676.1333|3452320.5667|2068058.4|2423139.9|2724351.7333|2421245.2333|2657149.9|2302225.5667|2413755||||
2022-02-19 16:13:14|amer_0788|MTY.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||6856.6667|10902.6|6723.3333|9306.6667|4346.6667|4656.6667|5456.6667|15243.3333|4956.6667|8466.6667|1233.3333|5860|7653.3333|7216.6667|4270|54513.3333|69927.7333|24535.8333|15503.5|13684.3333|3526.6667|22926.6667|24972.5|24524.2|18889.6667|6235.8667|6236.6667|11078.3333|9378.3333|1476.6667|8910|18758|42543.4|34286.6667|20864.7|26322.1667|18492.9667|31057|12441.4|11717.4|22503.8667|17266.7667|23870.1667|17513.1|21778.2|24351.1333|12558.7333|13569.1|8649.8667|15174.8667|13122.6333|23605.6333|9389.7333|15491.2|7415.3333|5349.7|5435.1|8422.0667|7739.5|22913.4667|12217.9667|11328.8667|15488.3667|6620.8667|6703.5333|5106.8333|8673.8|8097.2333|27589.2333|16129.6|17922.7|18196.8667|14795.1667|19836.6667|11211.4|20630.1667|13222.7667|15940|17735.1667|18461.1|13707.8|26049.9333|21510.4667|26033.5333|25886.6|26297.4|15162.8667|20442.5|49450.6667|46831.7667|47815.7|98658.4333|92484.8667|76172.4333|36151.9|75659.1|112640.1|274664.6|164373.0333|155218|80584.4|81230|65747.3667|58099|80406.1667|||
2022-02-19 16:13:17|amer_0789|NVU.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:18|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|342115.0333|653988.4333|713276.5333|501349.0667|389419.0667|
2022-02-19 16:13:21|amer_0791|NXE.TO|average_volume_30|0.0664556962025|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|572018.6667|726811.2667|1986296.5|1240285.0667|700970.5|443306.8|612304.1|786725.1333|446033.5|779872.3333|1155093.8333|453170.8|344866.3333|523106.6333|541142.5|1123838.5333|627525.0667|420328.6667|3424400.8667|2356207.9667|1399601.3|2987609.4333|||||
2022-02-19 16:13:23|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|172172.9333|186672.1667|168322.2333|107638.0333|138823.9333|||
2022-02-19 16:13:27|amer_0793|OSB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:27|amer_0794|PAAS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||34706.6667|21260|30163.3333|14203.3333|23616.6667|38013.3333|17626.6667|26010|19393.3333|11210|40916.6667|10090|21223.3333|13186.6667|54770.1|26664|17009.6333|6169.6|13030.0333|18321.3|12400|62919.1|26910.9667|31833.6667|61772.7667|226312.3667|44017.8333|62637.6|54844.7333|82592.4|116184.7|147511.9667|200351.5|131136|92240.0333|74729.4|80452.0667|70242.0333|68812.7333|124912.8667|214951.3|273559.2333|152961.5333|185074.8|176162.3|155558.8|139240.1333|196468.8667|271195.6|147327|347276.9667|290868.6667|210907.7333|181753.5333|240029.7333|339860.4333|216842.9|243308.1|244645.5667|225871.2667|352625.7|211998.3667|324715.3333|271321.2667|588667.3667|401197.1667|354435.6333|194840.6|261663.4667|623356.9667|318011.5667|267510.2|339954.8667|172693.9|176680.5333|338978.2667|232887.1667|176009.7667|367905|271310.4|594498.3667|714769.1667|521512.0333|413377.4667|230517.3333|233675.4333|210815.6|173309.4333|217940.8667|213970.9333|231971.8667|336324.1667|630161.6333|385225.5|541693.3|389293.5333|1194068.1|1314406.3667|562098.2667|487053.1667|457282.4667|537954.7667|410821.5|438700.3||||
2022-02-19 16:13:31|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|90469.2333|76185.1667|34737.3|37679.2667|59708.7333||||
2022-02-19 16:13:34|amer_0796|PD.TO|average_volume_30|0.130687093779||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||684047.7|626939|1782630.4667|2173997.5|1181001.7|1984396.0333|1290879.6|1294347.6333|1482570.5667|1289805.6667|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|112690.9|111612.5|38421|27831.8|188724.9667|168175.3|130118.0667|130447.1667|||||
2022-02-19 16:13:38|amer_0797|RCH.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||100|37013.3333|1850|4520|496.6667|193.3333|1470|60|526.6667|840|253.3333|1723.3333|483.3333|1143.3333|11002.8333|23674|5861.4|21403.8|712.5333|7695.8|8871.4333|40972.2667|5194.7667|24766.9667|14445.4|10679.0333|24309.2333|26186.5|14421|17908.9|23057.8333|18320.1667|13588.3667|8193.4667|21873.7|19160.1333|5485.3667|11413.3667|17096.9333|23242.8333|22641.2|25646.4333|5663.4667|17032.6|10451.2667|30676.4667|19066.0667|19482.7667|10366.9333|15886.3667|48257.9|14069.1|9657.4|11920.9333|21736.9667|22599.8333|38605.9|9836.0667|15639.9667|14186.4333|11139.8|12370.9667|13148.0333|11072.5|6731.2333|7453.4667|7859.4333|11956.9667|24612.7|4542.5333|51661.2667|32969.7667|11112.3|5875.9667|5718.2667|17781.0667|15192.4333|14486.1333|15644.0333|41801.9|34016.1667|20091.8|24235.4333|34257.3333|41152.8667|22913.3|45138.0667|83076.6|64684.2667|70837.6|134707.5333|120900.9|89916|83781.5667|69644.5|80172.8|147853.0667|103437.2|101483.7333|83179.3333|70075.4667|80141.2333|58168.9667|120330.7|||
2022-02-19 16:13:42|amer_0798|SIA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62731.1|24005.6|20926.3667|32156.5333|5930.6333|14211.6333|11086.0333|22654.7667|||||36864.1667|28742.2|74744.6|35227.3|48809.0333|81776.1667|34150|36822.5|32132.9333|39840.9333|62111.0333|53626.3667|52493.5|100320.9667|132902.4333|79727|74084.6333|74472.8333|86953.8333|81704.9|80735.2333|72904.9667|87671.0333|94995.9|101950.3333|86419.5333|95697.9667|121625.9667|111256.5|68175.5333|68874.8|155698.4333|354144.2667|157689.6667|183019.0667|151576.4333|201845|140685.4333|133615.5667|189626.0333|427126.1667|643581.0333|331440.8333|407473.8|356310.0667|265290.9667|171894.9|395100.3333|
2022-02-19 16:13:45|amer_0799|SMF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:45|amer_0800|SMU.UN.TO|average_volume_30|0.219187208528|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|449980.3|542019.3333|346214.5667|379533.6667|491399.6667|||||
2022-02-19 16:13:49|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|766998.5667|652806.8|390257.3333|306441.3|356689.8|
2022-02-19 16:13:52|amer_0802|SSRM.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20930|20360|33996.6667|14996.6667|12666.6667|3266.6667|9390|13026.6667|17990|5356.6667|32623.3333|16830|6953.3333|11670|8691.6667|4609.7667|5517.4667|1166.0667|4274.4|14428.6667|10651|27257.5667|20437.6667|47159.8667|53817.6|67562.1667|18967.5667|18498|13062.3333|8786.3667|30576.5333|43822.3667|39929.0667|43431.5667|26374.8|26037.5667|33604.8667|32170.4667|27674.0667|45805.9|108573|164859.3667|76312.7667|113700.9|122479.6667|72687.7333|115290.9667|119114.6333|210736.4667|77738|166638.4333|116007.6333|169405.1333|145770.4333|193243.4|144529.4|132833.9667|116760.1333|113673.2333|115381.4|223002.6|186694.1333|278353.1|184424.1|276417.6333|168010.6333|246841.2|150011.1333|129755.5667|198955.8333|282928.8|178535.8333|292146|209241.1667|208426.5667|510039.4333|325397.9333|240545.1|367158.2333|289343.7667|670097.1333|994734.3333|631137.7|497852.8|371365.8|270028.8667|188360.4|194224.2667|310844.1333|163370.8667|168101.5667|251064.3|310503.8667|304249.5333|366025.5333|267032.3333|714037|566072.3333|1267595.1|534489.9333|577992.1667|1027558.6333|375535.7667|491074.4667||||
2022-02-19 16:13:56|amer_0803|TFII.TO|average_volume_30|0.178465346535||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26010|21120|16293.3333|9403.3333|6873.3333|4890|6030|4076.6667|59583.3333|48350|81746.6667|156563.3333|93380|67473.3333|98883.3333|63770|90746.6667|88090|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|265341.5667|227886.1|205895.5333|150988.1333|153600.0333|151436.4|207121.3333|205030.0333|205963.0333|192314.7333|307299.1667|209830.2333|377177.2333|356710.9667|319126.9667|264909.3667|282348.2667|237819.1667|577365.1667|465753.7333|377348.9333|368235.6333|366890.9|275897.0333|294028.6667|316785.7|||||
2022-02-19 16:14:00|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|141140.5|141721.9|75987.1333|62396.4|53979.3333||||
2022-02-19 16:14:02|amer_0805|TRST.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:02|amer_0806|TSGI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:03|amer_0807|TXG.TO|average_volume_30|0.479431563201||||||||||||||||||||||||||||||||||||||||||||||||||||||29046.6667|54360|26280|31033.3333|12813.3333|15000|43826.6667|23760|7486.6667|15073.3333|18666.6667|18753.3333|8173.3333|8293.3333|26693.3333|17773.3333|3693.3333|20186.6667|23413.3333|39266.6667|5246.6667|5386.6667|17506.6667|9533.3333|1533.3333|13220|14080|2780|6106.6667|40713.3333|38446.6667|7526.6667|28920|19573.3333|17073.3333|25533.3333|4760|10893.3333|42473.3333|38566.6667|95300|15643.4667|19639.7|17704.8333|24433.3333|11500|13991.6667|10077.7667|24350|14566.6667|30813.3333|22333.3333|20841.6667|249663.2|1108611.7333|1160421.9|854050.9333|1367449.2|1005476|1337062.9667|919838.9667|1449473.3667|3511159.1333|2273090.6333|752202.8333|3664514.9|1783164.1333|2245658.5667|1180558.6333|1774121.5667|2184136.3667|1824631.9667|2039842.9|2831146.1|2641335.5667|1807130.7667|1889317.1667|1546455.4333|2986062.6333|3062111.3667|2605005.5667|471881.4333|482829.0333|487611.2|303033.3667|236952.0667|500161.4333|529005.3|273280.9667|295348.3667|334125.2|343968.9667|494919.5|469752.1333|739305.7667|614539.5667|431129.9|347996.0333|334047.0333|269997.4|291246.0333|347017.7333|||||
2022-02-19 16:14:07|amer_0808|UNS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||470|3363.3333|316.6667|1080|1536.6667|2743.3333|3633.3333|4496.6667|7303.3333|470|5293.3333|3320|21860.3667|17371.1667|26446.5667|19557.5667|52463.9|32934.5333|15947.0667|15606.6|12906.1333|13815.3333|20046.3333|18799|10846.1|19099.8|15322.6667|11588.9667|22144.0333|36374.1333|7453.4|13823.9667|18705.5667|15305.0333|39098.4667|8462.6|21047.3|7181.2667|15895.6333|18019.4333|12283.5667|16179.4667|21787.6333|17382.7667|26723.4667|19516.1|23990.9667|9633.9667|9344.2667|38267.6667|15625.7333|9396.2333|17921.5333|10269.6333|13192.9|4994.2333|7213.5667|16804.2333|23292.3|8937.7|6490.4333|19825.5|17256.5333|15263.1333|11116.3|16492.7333|12354.2|10838.3333|17158.0333|41300.1333|14659.7|26733.2333|14030.0333|14278.8667|25372.9333|59888.5|153594.4|51757.6333|82781.7667|110109.9333|89612.4|69010.1333|58709.0333|73446.5667|77614.5667|114479.6667|188223.8667|73314.0667|135691.1|92125.3|245909.4333|136681.6333|62645.7|62074.3333|88472.1333|268908.9333|87528.3667|83302.9667|200931.2667|97712.1667|121842.3333|161384.3333||||
2022-02-19 16:14:11|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|3882965.0667|4377392.2|3393580.0667|2437350.9667|3210933.2333|
2022-02-19 16:14:14|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|880504.6667|1148885.5333|2038204.7667|954302.5667|1119943.8667||||
2022-02-19 16:14:18|amer_0811|WPK.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1446.6667|4676.6667|5150|1616.6667|6460|2876.6667|1143.3333|2453.3333|1103.3333|5326.6667|2296.6667|1433.3333|2920.4333|2281.4|3924.0667|3770.3667|6094.2333|12609.2333|3590.6333|4709.3667|2201.7333|751.5667|2074.6|5079.1333|628.5333|3923.9667|2409.9667|1622.7333|3367.1333|4464.0667|1833.2|1360.1667|3877.9667|6456.0667|3815.1667|16033.4667|31711.9|11624.7333|34824.5667|15948.3|13346.1|32098.3667|17786.1333|42513.2333|19545.6333|57440.4667|62048.4333|7404.6333|34327.1333|53665.8667|31484.6333|39223.3667|115758.8|14412.2667|13672.8|9687|14583.3667|15226.4|66777.3|10817.8333|13638.1667|3855.5333|15101.8667|13512.9|14629.9667|42420.5|75839.7|27574.1|17191.3333|17742.5|41927.6|23673.2|13993.8|45780.7333|43559.4667|14475.4667|23106.1333|42591.2|61633.1667|131937.2667|66800.3667|28633.8667|47802.0667|46632.4333|70027.8|51972.3667|56171.5667|39010.3|28113.8333|39252.9|66868.2667|38050.2667|33444.7667|38489.1|89225.0667|71759.4667|69049.9|58665.0333|70346.1333|65916.2333|46088.1667|105645.6||||
2022-02-19 16:14:22|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|179771.2333|164051.6667|115352.8667|78673.7333|128579||||
2022-02-19 16:14:25|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|109346.3|120563.6|110822.4667|68964.7|76219.7||||
2022-02-19 16:14:27|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|17339.0333|16863.4333|14522|7617.6333|7521.5667||||
2022-02-19 16:14:30|amer_0815|ALO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:30|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|53969.7|72100.8333|50884.5333|37767.0667|56222.0333|
2022-02-19 16:14:32|amer_0817|APS.TO|average_volume_30|1.48941798942|||||||||||||||||||||||||||||||||||||||||||||||||||||137346.6667|72313.3333|42993.3333|50083.3333|35466.6667|37120|107866.6667|48393.3333|338513.3333|62023.3333|102246.6667|403590|82186.6667|29476.6667|510497.2667|1679455.2667|1072835.6333|389584.7333|368630.9667|258290.6667|419191.5667|230987.8|349132.6333|162052.6|126561.1333|190958.7333|363903.1333|1629916.1333|1785802.6667|402837.6|346092.0667|278846.2333|314939.6667|273052.9333|129877.1|153296.9333|103056.9|126195.5|632584.1|256047.1|173146.9|171953.4667|268625.4333|284531.2667|221888.4667|137738.1333|246720.8|179649.3333|101302|234117.4667|287377|198732.9333|127332.8333|153746.5|210396.7333|680397.3|234658.3333|5631|17084.9|4063.7|3016.7333|19201.7|5117.2|25633.8667|25083.4|4416.4667|22576.3333|14429.3667|16744.8333|10733.3667|502077.4667|427178.6667|380096.3|262145.6|20664.1333|16388.0333|14899.9667|20769.9|41618.0667|38299.9333|10028.5667|20579.2333|57123.4333|56497.1333|90558.0333|28439.5|60067.6667|34714|26631.5|33860.5333|39571|22649.5667|9806.0667|17543.1667|16681|90219.1333|90468.6|34432.8333|26170.1|87760.1|19041.6333|34816.4|48963.1|||||
2022-02-19 16:14:36|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|1763338.8333|4736696.7333|2825644.6|2354388.2333|3508240|
2022-02-19 16:14:39|amer_0819|AUG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0820|AUP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0821|AXR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:41|amer_0822|BLDP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||78886.6667|43590|39180|50360|25770|94963.3333|46843.3333|77080|162863.3333|191770|137110|157806.6667|219876.6667|71510|73820.1|108979.5667|346497.1667|158770|156151.3|229243.8333|291040.7667|212472.3667|488213.1333|202147.1333|256908.7333|265340.0667|233657|314415.0333|186672.4|223674.6667|261039.0667|173157.5333|160454.1667|186517.0333|159746.9667|132746.7|163636.6333|289693|281962.7333|117181.7|244177.8|187744.6667|149358.3333|121117.9|252564.7333|209575.2|141579.9333|180438.2|154664.4667|253803.6667|131593.2667|126607.3333|141003.6333|79355.2667|180026.3333|188083.6667|116564.9333|82159.9333|45552.8|111498.1333|188430.4667|46955.7333|33272.4333|33578.7|72752.9|32303.3|59912.1333|54341.6|302885|470148.7667|141125.2|240299.8|2557980.1|643224.2333|255074.0333|177993.1667|261306.6667|132746.5|96979.1333|152380.2667|87964.4|71117.7667|337544.9333|128391.7333|170682.2667|225336.2333|704023.8333|386216.5333|366129.1|145733.0333|371459.0333|130306.3333|159891.5|246613.4|574488.7333|392248.7|1747800.6667|873399.0667|1491308.3667|1161977.8333|2134333.1|1310245.5333|951016.8333|1093037.1667||||
2022-02-19 16:14:45|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|338119.4333|283928.4333|51000.1333|173652.2333|154181.7333||||
2022-02-19 16:14:49|amer_0824|BNP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:50|amer_0825|BOS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||17106.6667|158066.6667|9853.3333|36506.6667|41880|38280|27520|38106.6667|75693.3333|730796.6667|41610|37543.3333|26556.6667|169906.6667|31762.8|19199.8|64655.1333|134256.9333|53829.6667|78178.2333|28046.4333|8263.2667|25805|28168.6|30774.6333|18925.8|45701.1667|19370.3667|28749.7333|49498.0667|34305.8333|30758.9|42980.6|9128.4333|9339.2333|23795.1333|41941.8667|16972.7|9360.9667|20209.8|18070.5333|19714.8|31061.3333|21019.8333|4111.5667|3692.7|3705.4667|10213.1667|8295.6667|3526.7667|29386.9667|1531.8333|1973|33144.5333|21136.1|21016.0333|1517.4667|37798.5667|98180.4333|20833.4667|22437.8667|4499.7|7091.2|15048.3333|5939.8|2146.1667|16236.7333|65249.7667|2276.4|60586.6333|7024.9667|11224.9667|17547|34115.4333|32215.4667|102038.8667|100677.8333|93569.2|89166.5667|75379.8|80115.9667|31109.9|15570.0667|50060.3|43898.7667|17504|8272.4|19029.6333|12886.2333|34884.5|9369.1333|21879.9333|17110.6667|11171.4333|12347.1667|23281.1333|55857.0333|119923.2667|95569.2333|126304.7667|267385.1|158194.7333|157302.5|105345.4667||||
2022-02-19 16:14:54|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|10131.7667|19674.6|7959.4667|7783.3667|8383.4667|
2022-02-19 16:14:57|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|176630.7333|203738.3|193460.3333|101204.5|140058.7667|
2022-02-19 16:15:01|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|55042.5667|35152.3333|13188.2333|5704|28568.4|23775.6333||
2022-02-19 16:15:05|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|28134.7667|11530.7|21391.5|11842.6333|12003.7667||||
2022-02-19 16:15:08|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|241983.4667|194174.7|106132.5|111641.3|126812.8667|63595.6333|98269.9667|52053.6333|61280.6333|87071.1|85120.2|76500.7667|166950|153384.8333|124359.3667|83223.9667|187501.8667|109336.0333|229901.1|131980.5|319455.1333|152670.3667|88059.7333|127628.6|179923.9667||||
2022-02-19 16:15:12|amer_0831|CLR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0832|CWX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0833|DHX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:13|amer_0834|DII.B.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2923.3333|1816.6667|796.6667|2803.3333|11770|1253.3333|4590|13853.3333|53353.3333|9970|19546.6667|24656.6667|25268.9|44549.8667|38844.7333|40314.2333|26955.2667|76939.1667|31005.5|24214.5333|12959.1333|18549.4|37502.1|31741.4333|31356.1|30470.9333|51698.7333|43861.7|48576.8667|74267.9333|64099.8667|64638.2333|41578.7333|61599.4|90027.7333|53037.3667|64744.3667|84850.5667|63290|85233|57298.9667|70242.8|207576.2667|67902.2667|53900.5|59276|72217.6|109451.3|90072.8667|96360.1|82813.7333|75730.0333|53706.9333|45498.2333|52211.9|35081.0667|45421.4333|47823.6|62026.5333|61833.9667|45294.4|38937.8333|20874.5667|38137.4667|41587.7|42845.2333|40227.3667|39776.4667|34874.7|26157.2333|29836.9333|31757.6|42966.4667|34063.2667|39856.9333|34604.6333|37220.7333|34869.5667|62839.6333|57084.5667|34558.5333|31136.8667|39324.7667|36905.8|32052.7|31422.8667|33723.5667|47019.0333|27548.4333|134804.7333|140321.7|33617.8667|22632.8|131154.2|118164.7667|185499.4667|171347.5667|167401.9333|159052.4|91863|75984.7333|92353.0667||||
2022-02-19 16:15:17|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|837537.9667|850152.2|638012.2|662755.4333|858601.4667|
2022-02-19 16:15:21|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|45521.6333|37753.9333|25506.7667|22941.9|45787.3333||||
2022-02-19 16:15:24|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|23081.5|23443.7333|27088.9667|14348.1333|29108.3333|24821.7667||||
2022-02-19 16:15:27|amer_0838|EXF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:28|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|460495.2667|326870.6333|148433.3667|80852.4333|132729|
2022-02-19 16:15:30|amer_0840|GCM.TO|average_volume_30|0.291496320523|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|309931.5|464984.4667|407628.7|285189.6|262776.5|303256.6|
2022-02-19 16:15:34|amer_0841|GS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:34|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|100638.2|281241.6333|90363.7667|72055.1|147962.5||||
2022-02-19 16:15:37|amer_0843|GSY.TO|average_volume_30|0.0894761242466||||||||||||||||||||||||||||||||||||||||||||||||||||||183266.6667|48380|37936.6667|50150|71043.3333|64880|32376.6667|135316.6667|10710|38140|38050|5253.3333|6840|9553.3333|45848.1333|22994.6667|13896.6667|52980.2|15165.0667|68105.7333|32992.4667|1760|7316.3333|10953.2667|9265.8|1306.1333|402.2667|4432.2667|653.4|651.4|6267.8667|6723.8|1583.2667|4245.8667|5025.7333|3437.4|2432.7|1988.7333|2345.3|2998.2333|4574.5667|4351.1|2981.3333|1019.5|5308.8|3745.7333|4951|4820.7667|1236|8020.3333|1165.5333|1513.7333|7077.1333|7548.0667|21779.7|8431.9|4035.1|18094.2667|4898.6667|11228.1|12662.6667|25122.1667|6347.1667|3762.4|1919.4667|4951.8|18027.5333|5900.3|14088.2|22275.9333|35265.1333|22793.6|31573.2667|36807.3667|50368.8667|24714.1333|24026.3|13235.2|29608.2|19377.3333|16935.4|36045.5333|18106.9667|39480.7333|24802.4667|23619.6667|26441.3667|26790.2|20746.1667|58042.9333|42854.7667|36190.4667|24146.9667|37766.3333|183078.1333|183152.0667|81855.3333|64903.8333|82857.6667|89523.9667|47813.2667|73958.7|||||
2022-02-19 16:15:42|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|52915.3333|31735|57952.7667|58420.8667|100957.9||||
2022-02-19 16:15:45|amer_0845|HLF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19796.6667|313.3333|21430|3593.3333|1776.6667|37250|2976.6667|840|1340|12483.3333|1140|17540|2748.8333|38687.3667|7161.9|730.9667|3016.5333|3060.5|1163.4667|1549.6333|1092.5|717.7667|2786.6|1850.5|11202.5333|686.8333|4724.7|36381.1|1041.8333|5829.5|3372.8667|8192.2333|3878.1|12523.7333|11321.7|19067.1667|3265.5667|80017.2333|725.1|821.7|608.5667|634.9|514.4|1500.2|1815.8333|560.2667|1255.7|989.4|671.1667|617.3333|1617.2667|11184.4667|4543|19115.2333|7401.5|2248.2333|2184.5333|7530.4667|18584.5333|21437.4|10528.2333|14310.5667|15350.7333|9432.7|7798.0667|11749.3|17655.6333|13501.6|5132.6|23955.6333|14923.6|29293.9|26081.4333|38114.7|22525.5333|23356.2333|41610.7|40020.4667|60692.0667|72455.8|46910.1667|48628.5667|44493.7333|28972.5667|53604.7667|79352.7333|98068.4667|61318.6667|160099.2667|72963.3667|84860|117044.5333|79810.0333|38520.8333|56704.6667|45863.4333|25160.2333|33906.2|31631.2333|33666.2333|21365|33981.3667||||
2022-02-19 16:15:50|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|256245.6667|225381|151358.1667|89631.2667|144611.1333|
2022-02-19 16:15:52|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|34890.8|46953.2333|23787.6333|15226.1333|44251.5||||
2022-02-19 16:15:56|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|65119.2333|66235.8333|49382.6|74226.6333|71760.6|
2022-02-19 16:15:57|amer_0849|IPLP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:58|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|156421.3667|130927.9333|130376.1667|46993.9667|39416.2667||||
2022-02-19 16:15:59|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|18588.2333|20538.7333|11858.8667|5352.1|21661.8||||
2022-02-19 16:16:02|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|18750.1333|26633.4|16926.8|20567.4667|16138.7667||||
2022-02-19 16:16:04|amer_0853|KWH.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:05|amer_0854|LAC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60958.4667|78447.7333|69412|125401.5333|191142.3|743172.3333|262147.2333|344946.2667|156706.4667|399982.4667|275459.8667|291551.5333|148698.9667|77575.7667|317110.5|133027.4|91481.3|70734.3667|58620.8333|77265.9|80412.5333|256669.3|59374.9333|1082746.0333|161599.6333|868639.2|173431.5333|235742.5667|363492.7667|377504.2|495047.1333|896129.4667|2229677.1333|628339.4|786839.9667|1367600.3667|422653.1|1677855.2|612885.6333|313435.1333|191315.9|224127.7333|116732.1667|138147.1|142224.4667|112958|69595.6667|588005.3|273392.3|480709.0333|775400.6333|876411.9|476452.5333|934117.8333|907742.9||||
2022-02-19 16:16:07|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|1297740.9|771268.9|135049.2667|90215.8333|76700.3333||||
2022-02-19 16:16:11|amer_0856|MAL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||443083.3333|246000|74316.6667|29266.6667|149050|110283.3333|187683.3333|114966.6667|66366.6667|82650|86283.3333|154150|86000|75159|151494.9333|123951.6|68597.4|258430.8|72095.5667|59862.5|112231.5667|97224.3333|65950.4|72609.7667|55935.4|70973.8|107218.0667|154881.4|126200|148460.8667|178570.3|116969.5|127478.1333|185466.1333|201980.6333|52652.4667|58733.9|180336.6667|55791.3667|40507.1|57047.5|157789.3333|233694.5333|85097.4|56942.9667|96416.7667|273876.5333|24052.3667|17268.5|17667.4|50549.6333|50268.6333|62985.8667|13748.8667|25362.6667|20458.6333|13017.9333|9830.5333|22188.8667|14867.2667|14839.7333|5392.4667|10417.6333|17218.3667|5051.9|6182.9|11741.8|7827.8|7934.6|17030.4333|47735.3333|33743.1|46927.2333|26541.9333|30499.3333|25627.3|38659.6333|31298.7333|26551.8333|32757.2667|27379.9333|24588.2|39388.4667|35015.2|13217.4|25963.5333|20471.8|9148.1|32213.5333|24171.0333|16122.6333|24136.5333|8924.1667|8620.4|17251.4|51492.8|90758.7333|38689.5667|58513.4667|29729.6667|8557.7333|9033.3667|26453.8333|
2022-02-19 16:16:16|amer_0857|MENEF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:16|amer_0858|MI.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27496.6|41419.2667|61790.1|55451.6667|85000.1333|65270.6|153913.8333|257759.3667|128224.9|222484.7333|158421.2333|190055.3333|73325.5667|83179.1|85266.6|
2022-02-19 16:16:17|amer_0859|MPVD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||51683.3333|40490|38630|78420|160233.3333|37560|47620|48600|31203.3333|30603.3333|22916.6667|21753.3333|80778.4667|60075.9333|68978.9333|61998|38078.5|49574.7|38069.7333|55144.4|27169.6333|26354.7333|47525.9667|30311|121649.2333|69710.4|88623.3333|27592.3|30197.9|122580.2|27992.8|27792.1333|35500.7333|11516.1|54635.4667|32404.2667|24068.2|53583.1|41595.2333|21952.1667|21760.8667|39248.9333|48456.9333|49470.9|53439.7|57365.7667|68378.1667|20909.4667|23332.9667|25659.2|20354.1333|19556.8333|52473.6333|52103.4333|25564.5|24611.7667|107525.9|62415.6|91398.1|33657.4333|45817.4333|29481.2667|34586.0667|27541.0333|15118.5|51909.5667|27136.8667|63692.5333|50790.6667|37244.6|36316.8667|35409.2|14881.2|50889.8|173508.8333|41719.9667|142279.8333|71390.9|61337.6|87834.4|68797.5667|134362.7|318848.5667|57286.2667|63442.1667|119645.6667|82698.1667|221544.9667|221342.5333|180229.7|126161.4|289563.4667|215436.0333|51047.8|247791.8667|514319.0333|77767.3|198173.2667|140643.8|90371.5333|68932.3333|248925.2333|
2022-02-19 16:16:21|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|56131.2333|79022.1667|33138.4333|32260.9667|32144.5667|
2022-02-19 16:16:24|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|200846.2|173418.4|44509|24966.5333|56786.8|
2022-02-19 16:16:28|amer_0862|NEO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25446.1333|16645.8333|48367.0333|14042.0333|58227.6333|151944.1667|70785.6667|26919.9333|13448.5|20241.8|20845.3667|6940.6667|18222.1667|127037.9333|68896.1|100331.8333|72287.9||||
2022-02-19 16:16:29|amer_0863|NEPT.TO|average_volume_30|1.47499242195||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|206925.5333|252095.2333|225150.7|334697.9|549771.3|200914.5|354741.7333|346369.3|149179.7333|275077.2667|289850.8333|181343.3|119503.3333|127518.1333|||||
2022-02-19 16:16:33|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|84064.7|148864.6|82697.8667|53431.3|50306.5||||
2022-02-19 16:16:36|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|987244.0667|752486.8|745718.8667|620471|1024141.1||||
2022-02-19 16:16:38|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|20293.3667|60629.2333|15323.7667|36114.7333|43923.7667||||
2022-02-19 16:16:42|amer_0867|PHO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:42|amer_0868|PIF.TO|average_volume_30|0.483163664839|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|38109.9333|119053.7333|96589.6667|64199.4333|46463.5333|||||
2022-02-19 16:16:45|amer_0869|PL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:46|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|89028.1|67721.6|71830.7|130125.0333|134084||||
2022-02-19 16:16:49|amer_0871|PONY.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:49|amer_0872|PSN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:50|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|55136.4333|68247.5667|40186.8333|49147.4|52805.1||||
2022-02-19 16:16:52|amer_0874|QTRH.TO|average_volume_30|0.431413612565|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|424770.4333|373726.3|381597.8333|88377.7667|162357.9667||||
2022-02-19 16:16:57|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|73486.5667|61809.8|52405.7|42743.5|46978.5|
2022-02-19 16:16:59|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|781699.5667|690437.3|541809.9667|462918.3|1099319.2667|555828.1333|345296.8333|323665.3667|620042.1667||||
2022-02-19 16:17:00|amer_0877|RME.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:01|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|20942.2|64002.9|45119.4667|44647.1|37910.0667|31304.3333||||
2022-02-19 16:17:02|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|1690368.5667|941006.6333|656440.4|304393.2333|484875.6667||||
2022-02-19 16:17:08|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|1279064.1333|2234172.3333|1338641.7667|475761.2333|474018.6333|
2022-02-19 16:17:12|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|190520.8|279726|167976.2333|142997.1|245036.2333|
2022-02-19 16:17:14|amer_0882|SOX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:14|amer_0883|SVM.TO|average_volume_30|0.0753670473083|||||||||||||||||||||||||||||||||||||||||||||||||||||18145.3333|4864.2667|30923.3333|13966.6667|14963.3333|5833.3333|9400|7566.6667|7496.6667|3866.6667|3666.6667|4033.3333|2266.6667|2433.3333|3300|6300|3566.6667|2896.6667|1900|3263.3333|1633.3333|3243.3333|180|310|1060|300|856.6667|20853.3333|5853.3333|76070|257330|56593.3333|60516.6667|32833.3333|67153.3333|92286.6667|54273.3333|100517.9333|71164.0667|434177.7667|395968.9|92700.6|203214.8667|208801.5333|162044.3|147664.6|238002.0333|569137.4|427732.7667|646434.9333|529354|706949|513162.2333|540120.0667|785919.7667|742876.0333|698755.3333|397031.2333|496804.1333|986595.6667|922602.6333|802715|1108448.8667|455295.5333|333758.6667|175360.5|255507.1667|183253.4|177514.9333|119437.4333|149481.8333|237778.2|174618.9667|503293.5333|154703.1333|74637.2333|61516.7667|80865|316770.1333|657516.6333|873451.1|715170.1667|641149.2|1146880.9|954471.5667|576908.2333|289631.8|440402.4667|385618.5667|195620.0333|267346.7667|292874.3333|203620.8333|412871.7|739493.0333|1314410.3667|1406703.0667|880393.0667|645011.9|701412.1|459431.8333|311103.5333|426635.7333|||||
2022-02-19 16:17:18|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|849846.4|2332254.9333|1077839.1|887911.6667|1022619.7333||||
2022-02-19 16:17:23|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|29926.1|18732|7622.6|8756.4667|9865.5667|
2022-02-19 16:17:26|amer_0886|TGOD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0887|TGZ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0888|TMD.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21286.6667|17336.6667|23750|26449.7667|44967.8333|79853.3|107867.3333|35706.4667|72310.1|222652.7|305529.5667|62234.3667|212589.3|47574.2667|120272.9333|159886.0333|85985.7667|58759.6|48865.6|203595.8667|61673.3333|118530.0333|332331.1333|561269.7|229910.9667|48526.3333|219870|42774.5333|45958.2|29936.0333|104925.2667|519419.3|157485.6667|369387.7333|149930.3667|457352.5333|666564|1088612.4667|1312963.7333|1172279.3|307427.9667|43174.3333|7263.9333|198614.8333|41835.3333|43140.0667|217173.6667|44249.9|741362.1667|57289.7333|189112.8667|302397.9|89507.6|25525.7333|75372.1333||||
2022-02-19 16:17:29|amer_0889|TMR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:29|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|151093.6333|234324.5333|154651|154272.5333|166202.0333|
2022-02-19 16:17:31|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|99099.6667|41104.5333|32259.9|49434.5333|70333.4333||||
2022-02-19 16:17:36|amer_0892|TRL.TO|average_volume_30|0.172523961661||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|27764.3|20123.6|26343.9667|12979.4333|30148.2667|30687.8667|
2022-02-19 16:17:38|amer_0893|TRZ.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||2980|6380|62743.3333|17443.3333|15340|26070|9830|8716.6667|4316.6667|1680|2763.3333|14070|1673.3333|60586.6667|77376.6667|39963.3333|39396.6667|53496.6667|25156.6667|33716.6667|92240|40073.3333|86366.6667|35046.6667|22820|48023.3333|90396.6667|85573.3333|148840|420166.6667|217320|230930|523426.6667|301330|155566.2667|176402.2333|239131.0333|181060.4333|120893.7|84138.4333|86181.4|95077.3667|86067.0333|84927.3667|106774.6667|142043.5|120396.3667|68496.9333|102875.2667|71129.0667|91665.7667|38947.5333|92074.4333|127369.6333|175412.8333|62325.6667|85538.7667|110569.9|185091.6333|80127.6667|229001.0333|50853.8333|71280.8333|69199.5|94406.7333|71368.9|50195.4667|143524.6333|135278.4|144800.8|92094.1333|66638.3667|68506.1333|59578.5|94458.4667|49159.5667|37062.6|54316.8|39838.6|30720.4667|16078.6667|30513.3|39810.9667|65919.5|109880.6333|97607.5333|97239.0667|45149.7333|70062.6333|45585.1333|128392.1333|247942.3|69341.4667|40980.0667|171519.7667|129459.2|283151.9667|274037.1667|384915.6667|355127.7667|137347.6667|168777.9|||
2022-02-19 16:17:44|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|37284.5667|65486.3|109349.8|98549.8667|87540.9333||||
2022-02-19 16:17:47|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|372790.2333|408428.2|307691.3333|388308.7667|353346.9||||
2022-02-19 16:17:50|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|352667.1333|490162.0333|343957.1|208801.6333|161783.6||||
2022-02-19 16:17:54|amer_0897|VFF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:54|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|208226.8667|143764.8|141584.4667|237338.8667|84142.4|
2022-02-19 16:17:57|amer_0899|VMD.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165347.8|291815.7|103970.5667|217216.8|281926.7333|130763.2333|160262.5667|95586.6|118319.9333|346057.0667|463139.1667|195674.4333|165678.1667|262888.3|118764.8333|46989.5333|47956.4667|
2022-02-19 16:17:58|amer_0900|VNR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:59|amer_0901|WDO.TO|average_volume_30|0.00303643724696||||||||||||||||||||||||||||||||||||||||||||||||||||||30163.3333|7473.3333|16493.3333|7723.3333|7206.6667|9670|21210|13523.3333|12030|16320|6290|3343.3333|2373.3333|60773.9667|12290|9982.6667|5645|5464.6|19274.5|1585|3600.9667|35769.4667|39433.5|53762.2|21378.7333|62875.8667|19046.6333|46638.4|19398.8667|38686.8333|17986.8|8631.6667|4422|8046.7667|8514.9667|20366.9|6582.7667|36326.6667|70395.4333|138726.9333|20457.2667|33735.0333|82999.7667|66227.5667|26921|72709.6333|97957.8333|43057.6667|20624.5333|65962.2|77394.1|70050.0667|64211.2667|170829.9|155288.9667|172975.6|53533.2333|182270.9333|136409.1667|146795.8333|136361.3333|59672.9667|53845.8667|48979.6333|53305.3667|56670.7333|95509.0667|25335.6333|47035.1667|49540.7667|73661.9667|44483.9333|35290.0333|65482.2667|78488.2|44929.0333|52831.5667|43946.7333|426003.8|389067.4667|861712.1667|328966.6667|1666810.0333|1511013.1|417413.9667|603564.8667|405479.2|602327.8667|539979.9|517301.1333|779108.9|475509.4333|734756.2|932558.9333|1367833.9333|1158859.3|537512.9667|474804.4333|597926.2|489415.7|574828.2333|313827.7333|||||
2022-02-19 16:18:04|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|543857.9667|92555.8|62370.4|40433.7|107769.6333|125846.5|63569.2|86527.7333|209141.6|93665.0333|161537.4333|109174.9333|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|614745.6667|773760.0333|584059.7333|430557.2667|608921.9667||||
2022-02-19 16:18:08|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|47111.8|80890.9333|55232.1667|44435.1667|67066.6|
2022-02-19 16:18:10|amer_0904|XTC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3213.3333|2913.3333|5013.3333|7256.6667|9683.3333|3376.6667|3373.3333|4123.3333|16123.3333|2796.6667|7760|21346.6667|13663.3333|8824.5667|13603.8|15517.2333|11667.8333|22429.0667|4951.4667|19882.0667|3505.1667|3143.0667|5006.2333|61530.4667|37107.8|7320.3|17618.3667|26034.2333|35314.3|20057.0667|54394.6667|14045.1667|13393.6333|17962.6|15299.1667|47532.0667|39510.2333|9719.7667|8565.1333|20647.0667|25024.1|7306.5667|50407.1667|6029.7|24434.0667|9009.0667|37548|8471.5|4867.6667|6043.5667|22537.4333|11224.4667|37690.5667|4585.7667|12156|19978.2|16686.5333|9014.1667|19780.4667|21008.7|13672.9333|10909.4|10269.4667|21684.5|16470.5667|18774.5333|55629.8|27399|14486.7|13675.4333|25413.7667|18195|41657.4|29604.7333|30080.9333|66809.5667|69338.7|80753.8333|77926.0333|54697.1|52595.8333|20878.0333|94783.9333|39534|41103.3|29713.7667|72045.5667|72909.2667|55201.5333|31171.8667|29925.4|30696.4667|33800.8333|26717.3333|32579.5333|52831.5333|56420.2667|56047.0333|30965.6333|78082.3|20667.4667|28887.4667|50563.7333||||
2022-02-19 16:18:14|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|8341.4667|4772.9333|9766.1|2913.9333|2975.9||||
2022-02-19 16:18:16|amer_0906|CNNX.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0907|CURA.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0908|CWEB.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0909|FIRE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|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|236062.1667|498986|186322|79455.4333|179576.3|
2022-02-19 16:18:18|amer_0911|HUGE.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0912|LABS.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0913|OILS.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0916|HYG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|pink_usa_0000|EDCFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|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|15644.9667|16261.0667|26018.3|17280.8667|38918.8333||
2022-02-19 16:18:23|pink_usa_0002|WEBNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870.4667|3950.2333|1573.0667|1010.1|1061.6|720.6667|505.7333|881.0333|733.5333|897.8333|1289.2333|899.3667|978.9667|971.5|3012.8|533.5667|983.0333|611.7|433.6667|356.9667|539.5333|2231.4333|1108.2|669.1333|1557.2|3887.5333|14351.2|25684.6333|9710.9667|2740.9333|2089.9|543.5|407.9667|749.2667|858.6333|1526.4|1167.3333|9061.1|1532.3333|2991|1300.0333|2671.9333|1276.8333|1473.6667|3541.8|18401|1852.4333|240.3333|267.2667|1137.8333|1565.3667|180.2|2605.8667|
2022-02-19 16:18:26|pink_usa_0003|MQBKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16355.8667|15904.9333|21284.9|4765.6|2867.2667|4128.1667|18798.8333|5172.7667|3950.6667|3578.3|2843.8667|5834.0667|14631|8853.3667|12227.4667|4922.6|3816.5333|1522.7333|5836|3733.2|2294.2333|1923.7|1633.7|1521.7333|1885.7667|2851.7|3050.5333|5808.5|2908.5333|5815.3667|8125.4667|6301.8|7319.6667|3005.3333|5635.8|3176.0667|2546.9333|4976.6667|4590.6333|10425.5333|11815.8333|5943.8333|13856.1667|8230.3333|5894.8333|34213.1667|21721.3667|6921.3|5320.4|5130.3667|6480|5546.3|8270.1|
2022-02-19 16:18:29|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|42.7|41.9667|76.9667|44.5|459.9333|
2022-02-19 16:18:31|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|833.1667|10859.6|2099.0667|2349.1333|478.9|
2022-02-19 16:18:33|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|2030.9333|2393.9333|726.5667|1327.6|2541.4333|
2022-02-19 16:18:36|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|4055.8333|1006|953.7|2445.6333|2590.8|
2022-02-19 16:18:38|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|427.5|256.9333|31.3|32.0667|1572.9667|
2022-02-19 16:18:40|pink_usa_0009|GMGSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14971.9|15036.4333|6756.7|4956.6333|2750|2753.9667|2573.6333|1600.6667|1636.2667|1718.8333|1726.9|1594.0333|1430.2|1222.8|1013.4333|993.7|965.1333|981.4667|1050.9||1036.4333|1571.4667|1738.1667|115.0667|6.6667|27.4|1486.0667|285.0333|97.9333|859.3|128.5667|528.9|265.8|444.0333|758.0333|
2022-02-19 16:18:42|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|5.6667|36.7667|43.0333|23.3333|28.2|
2022-02-19 16:18:44|pink_usa_0011|RMYHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2943.5333|697.5|812.0333|3110.5333|3024.1667|3233.0667|3119.3|570.7667|45.1|16.6667|39.2|92.3333|51.5333|7.6333|202.4|408.6667|1087.7|200.6333|26.6|145.3333|
2022-02-19 16:18:46|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|14058.5667|63067.7333|34316.1333|25267.8333|23161.6333|
2022-02-19 16:18:49|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|356.6|693.1667|1089.9|463|2044.7667|895.2333|850.2333|1215.9667|1774.3667|616.7333|
2022-02-19 16:18:51|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|43859.8667|300529.7333|59787.2|43474.9333|92643.0667|
2022-02-19 16:18:54|pink_usa_0015|BMBLF|average_volume_30|0.0384|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2022|2518.0333|3894.8333|7475.0333|508.7667|981.1667|
2022-02-19 16:18:57|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|2881.4667|1446.4667|1702.1|1125.5|1381.6333|4440.5333|
2022-02-19 16:19:00|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|1803.3|4378.1333|597.1333|1252.5333|4089|
2022-02-19 16:19:03|pink_usa_0018|CCLAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:03|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|624.4333|2444|325.8667|831.6|2667.6667|
2022-02-19 16:19:06|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|32.7|96.0667|89.8667|43.4333|13.3333|843.1333|
2022-02-19 16:19:10|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|144.7|230.3333|880|2645.7333|460.3667|1344.1667|1705|281.5667|304.3|434.7667|730.5|
2022-02-19 16:19:12|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|183|85|3.4|16.6667|90.7667|
2022-02-19 16:19:15|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|15761|22454.8|7230.5667|7603.5|19054.5|
2022-02-19 16:19:17|pink_usa_0024|CHPRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:17|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|424.5|410|106.8333|551.4333|827.7667|190.2333|146.1|263.6|655.6333|95.2|158.9333|
2022-02-19 16:19:20|pink_usa_0026|SFDPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:20|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|989.8|8783.8667|9748.4|27678.6333|20855.9667|
2022-02-19 16:19:22|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|813.5667|1457.7667|251.1333|328.5667|266.6667|
2022-02-19 16:19:24|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|10|192.9|73.3333|370|90|
2022-02-19 16:19:27|pink_usa_0030|DXSPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:27|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|1036.3333|1307.1333|3348|3243.1333|1425.6667|
2022-02-19 16:19:30|pink_usa_0032|AGLDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3639.6|2999.9|13192.7667|3133.5333|4688|6469.1|6480.1667|655.7|3494.3333|416.9667|11647.7|2602.8667|285.9667|2875.5333|5405.5333|7324.8333|11626.2667|40634.6333|15379.1|18925.1667|7961.9|12625.3333|
2022-02-19 16:19:32|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|75152|72961.4333|42615.8333|59472.3667|40259.6667|
2022-02-19 16:19:34|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|588.8333|216.2333|62.9333|54.3333|26.5667|258.7333|58.4333|32.6|
2022-02-19 16:19:36|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|200|97.3333|112|16.6667|1733.6|
2022-02-19 16:19:37|pink_usa_0036|ASAGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2516.6667|7016.6667|1639.3333|400|283.3333|1396.6667|1703.3333|1707|4743.3|1873.3333|1290|2830|485.7667|991.6667|1108.7333|956.6667|3329.2333|16833.1333|11613.7667|3856.6667|2358.3333|7897.2667|2544.0667|1385.8333|976.3|1564.3333|1226.6|6351.6667|5293.6333|3179.3|9280.0333|1815.6667|521.1|2303.8333|762.1667|66.6667|1500|875.8333|256.6667|1275.8333|5462|23168.5333|9812.1|643.3333|1918.6667|584.4333|1077.5|1874.7|5084.8667|11968.1667|4673.7667|3707.4|1159.3667|
2022-02-19 16:19:41|pink_usa_0037|BKQNY|average_volume_30|1.99339933993|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230|916.0333|778.0667|301.0333|441.2|1022.4|881.1667|3719.7333|1870.0333|1511.9667|4919.6|5607|4001|1890.6667|2026.8333|2244.2|696.2667|134.0333|261.1|157.0333|1744.7|874.6667|359.4333|3195.5333|1030.4333|627.6333|72.4333|188.4|106.8667|51.3|115.2667|28.3333|387.7333|4.1667|
2022-02-19 16:19:43|pink_usa_0038|SSLZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12503.3667|5184.3667|17452.9|12307.0333|2247.4333|3254.2333|2716.6667|3638.6333|17573.8333|5847.7667|7275.3333|4263.4|1530.3667|9178.2333|4677|86120.1|
2022-02-19 16:19:45|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|293.6333|223.3333|3185.6|5959.3333|1375.2667|359.0333|907.5|264.4667|78.2|651.7|4181.0333|
2022-02-19 16:19:48|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|27828.2667|30409.5333|38356.6667|62372.9|88470.7667|
2022-02-19 16:19:53|pink_usa_0041|ANEWF|average_volume_30|0.07824933687|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.3|257.4|25.1667|79.3667|1293.9333|126.6667|291.6667|41.6667|77.9333|356.3667|171.4667|677|2876.3667|3023.0667|2377.9667|411.9|253.9667|272.3667|235.0667|278.0667|311.6333|2272.2333|59525.5333|475.9333|4699.9333|2294.1667|3962.9|2125.4667|1278.1667|8617.6333|2016.7667|2753.9|127.6|260.9333|495.5|1052.0667|133.6667|2090.0333|1966.4333|1166.8|4086.4|1567.7|621.7333|91.1667|2873.6|12203.0667|8625.9667|3542.8|925.2333|430.1333|44.3333|141.9667|331.1333|317.9667|
2022-02-19 16:19:57|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|27.8|4033.9667|3118.2|2348.7333|1566.8|2501.4667|428.5667|1254.4|80.2667|688.6|
2022-02-19 16:19:59|pink_usa_0043|NABZY|average_volume_30|0.002772002772||||||||||||||||||||||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|93095.4667|58943.7333|61057.7333|91873.5333|80919.8||
2022-02-19 16:20:06|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|195850.4667|100275.5333|78825.8|183469.6333|266944.3333|
2022-02-19 16:20:10|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|46625.6667|72995.4333|36375.0333|58118.5|99871.3|
2022-02-19 16:20:13|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|45613.1667|55139.5333|40477.8333|35760.1|44996.1667|
2022-02-19 16:20:16|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|108.9333|297.7333|113.5667|96.2333|250.3333|
2022-02-19 16:20:19|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|189.8333|250.3333|1037.0667|308.3667|168.5333|
2022-02-19 16:20:21|pink_usa_0049|SKLTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9333|||||733.3|1619.3|16.3667|20.4333|28.9333|26.3333|33.1|55.0333|
2022-02-19 16:20:22|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|18545.4333|17450.3667|15196.1|17461.3333|29155.4333|
2022-02-19 16:20:27|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|877.0667|760.2|1387.9667|1029|10785.0667|
2022-02-19 16:20:30|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|86248.4333|52871.5333|53894.1333|48199.2|38957.6333|
2022-02-19 16:20:32|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|362.4667|455.4|238.4667|1035.4333|147|
2022-02-19 16:20:35|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|261.0333|156.1333|279.4333|1524.0333|728.9667|80.6333|82.8667|159.4|37.4667|224.5333|50.3|
2022-02-19 16:20:37|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|116|528.6|47.2333|1190.4667|12427.0333|
2022-02-19 16:20:39|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|2372.1667|271.1667|3166.8333|16.6667|504.6667|
2022-02-19 16:20:41|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|252.8333|304.2667|23.3333|46.6667|3.3333|
2022-02-19 16:20:43|pink_usa_0058|OCANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:43|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|352.3333|2268.1333|2169.9333|2686.7|1640.6333|444.6|821.6667|190.9|943.9|80|256.4|
2022-02-19 16:20:45|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|3950.1333|1030.1333|159296.9333|4816.3|27262.7667|
2022-02-19 16:20:48|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|0.3333|23.3667|6607.1667|6.6667|116.8333|
2022-02-19 16:20:49|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|7824.3667|2865|1725.2333|986.6667|690.9333|
2022-02-19 16:20:51|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|317.6333|347.3333|384.1333|90.9667|487.0333|
2022-02-19 16:20:53|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|53.6667|233.7667|20|23.3333|3.3333|
2022-02-19 16:20:55|pink_usa_0065|CLVLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2151.5667|3640.1333|3719.8667|3957.3|4748.3|2829.9333|9434.9667|5761.9667|10734.8667|2324.6333|3688.8|5592.9667|2292.7|4642.9|2545.6333|2726.9|2090.1333|8491.2333|5115.1|3884.5|6990.9667|3584.6333|5041.6667|15526.2333|32316.2667|11059.1333|7645.3|10553.1|4041.7|15358.7667|6487.3667|19728.2|10472.5|4686|1997.7333|5748.5|12520.8|2874.7667|4137.2667|11502.4667|5268|8820.9|24727.2333|7021.5333|12292.5667|27343.1|7159.4|7519.2667|3883.1|8812.3|5510.2|8697.2|4661.5|
2022-02-19 16:20:58|pink_usa_0066|ASLEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:59|pink_usa_0067|LCOMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3|199.1|16.3333|165.4333|8.9333|224.1333|224.1333|
2022-02-19 16:21:00|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|74|157|98.2667|100|166.6667|
2022-02-19 16:21:03|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|31418.2667|53221.8333|56930.8667|100508.5|82488.7|
2022-02-19 16:21:05|pink_usa_0070|FSUMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170910.1|81213.0333|200683.5333|118524.8|84165.4667|1584654.6333|85050.0333|35638.3|764322.6|37220.8667|3130145.9|32707.4333|855423.7333|29787.7667|19351.3667|44899.1333|43596.2|23518.5667|7878.0667|13151.3667|6749.2|12595.6333|8383.3667|7098.8667|26026.2667|9060.0667|6211.1667|21409.4|4884.5667|27253.5|5705.1|8325.5|13489.2333|20719.4|15994.4667|3711.8333|9569.5333|4089.8|5282.6|7804.8667|4786.8667|9607.9333|10365.9|10898.3333|4312.5667|6019.6333|3416|1809.4333|10388.2|8786.9667|4060.4667|9868.5667|12842.4|
2022-02-19 16:21:08|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|19372.7333|27841.0333|45149.5667|76756.1667|59323.9333|
2022-02-19 16:21:12|pink_usa_0072|MALRY|average_volume_30|0.03367003367||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||880.5|907.0667|1537.1667|3411.4||2817.4333|3281.1333|2774.8333|7906.8333|2011.0333|6664.7333|6511.2333||7722.6667|1951.1|403||407.9667|394.0667|487.3333|53.3333|16.6667|166.2667|221.1|33.5333|157.6333|202.2667|38.3333|31.5|24.2667|83.3333|16.6667|665.7|1018.9|168.4667|688.5333|995.8|
2022-02-19 16:21:14|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|8411.7333|17806.9333|9805.4333|7059.2667|7507.8667|
2022-02-19 16:21:16|pink_usa_0074|AUTLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:21:16|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|7596.9|27385.7333|9009.1667|4587.1333|7145.6667|
2022-02-19 16:21:18|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|17362.7|25260.5333|14371.1667|9566.9333|7438.0667|
2022-02-19 16:21:20|pink_usa_0077|RGRNF|average_volume_30|0.030534351145|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1740.4|5461.7|6817.3333|3263.7|3160.4667|1514.7667|
2022-02-19 16:21:23|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|3125.5|11344.3|17213.2|2925.1667|1677.3|
2022-02-19 16:21:27|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|1706.8333|2883.2667|488.1333|1128.8333|1098.5667|
2022-02-19 16:21:29|pink_usa_0080|RRSSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17746.6667|12673.1333|13028.1333|766.6667|66.6667|700|3110.7|20780.6333|17965.2333|9374.8333|7528.4667|745.6|1033.3333|776.0333|1246.6667|1583.3333|1802|3616.5333|11297.8333|51971.9333|16001.8333|39275.5|16698.5667|
2022-02-19 16:21:31|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|797.3333|6987.9|4675.3667|1694.6|2530.5|
2022-02-19 16:21:33|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|115.1|383.5667|455.1|79.8|9.8667|
2022-02-19 16:21:35|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|53.2667|70.4667|307.6667|773.3333|211.3|
2022-02-19 16:21:37|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|12919.9667|20556.6|22109.2333|28367.4667|52356.2333|
2022-02-19 16:21:40|pink_usa_0085|SNMCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2440.4|5827.3667|2374.9|507.8667|3928.8333|1444.4667|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|385.9333|256.1667|26.9|1573.4|9190.4667|
2022-02-19 16:21:43|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|357.2|21.6667|203.4667|48.3333|420.4667|
2022-02-19 16:21:45|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|1864.7|2265.6|699.3|930.3333|1323.9667|
2022-02-19 16:21:47|pink_usa_0088|QBIEY|average_volume_30|0.118829981718||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|75994.0667|126096.7333|121386.9|23907.3667|23637.3667|44246.6667|
2022-02-19 16:21:50|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|467.8|387.4667|2487.8333|69.6|6219.9333|
2022-02-19 16:21:52|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|616.6667|111.8|35.2333|111.6667|110.8|48.3333|157.9333|523.1667|
2022-02-19 16:21:55|pink_usa_0091|CMSQY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7011.6667|1116.8|1220.9667|1948.0333|2513.4667|3573.2667|2407.6|9444.8667|2286.6|2472.5333|691.0333|621.0667|4573.5333|2559.0333|2004.3333|1991.4333|1784.6|1940.7333|1336.8333|2161.3667|31531.5|5929|5470.0667|4276.3667|11043.4|7431.3333|35645.9|8663.9667|12893.6|9442.4|2538.4333|1134.9667|3196.0333|2962.8667|557.6667|1241.8333|1075.2333|1192.1667|5163.2667|1687.7667|1904.5|952.6|4203.2333|9728.5667|857.5|11658|22136.0667|6312|2515.0333|18182.2|1548.4|1965.3667|2324.1|
2022-02-19 16:21:58|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|157.9667|20.3333|85.0333|170.9333|173.0333|
2022-02-19 16:21:59|pink_usa_0093|IPGDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||926.1667|464.5|443.6667|503.6667||663.6667||757|817|7964.3333|9147.9|5712.1|4158.9667|5802.6667|5516.6333|5621.4|5634.4|3869.6667||3888|2756.6667|11.6667|4.9667|1743|40|13429.3333|271.6667|396|1495.2333|19288.4|827.6|526.1|636.4667|
2022-02-19 16:22:01|pink_usa_0094|ANSLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.6667|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|902.6667|371.2667|398.5333|3146.3333|2987.8333|
2022-02-19 16:22:03|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|332.2|328.9667|1568.4|1111.3667|254.6|3080.0667|731.2667|180.2667|636.5|4347.5667|5116.8667|4888.8333|1849.5|
2022-02-19 16:22:06|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|51.6667|1026.6667|183.3333|266.6667||
2022-02-19 16:22:08|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|35946.5667|53524.3|4260.9|3068.3333|3189.2|
2022-02-19 16:22:10|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|55.3333|1339.4|118.0667|4982.9|5068.9333|
2022-02-19 16:22:12|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|4326.1333|8495.7667|4390.4333|8697.2333|12495.3|
2022-02-19 16:22:14|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|1839.0667|2694.3|2133.9333|4298.5|3790.8|
2022-02-19 16:22:17|pink_usa_0101|VPTOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5183.3333|433.3333|400|411.1|218.5|34|1979.1333|233.3333|647.3333|197.3333|899|1150|350|2151.6667|1800|5244.0667|863.6667|2133.3333|11879.6|592|811.3333|200|110.8333|1027.5|917.9333|1533.3333|166.6667|97.6667|129.2667|170|37.5|1010|1157.3|16.6667|16.6667|4000|2723.3333|2683.3333|706.5||36.6667|1056.6667|4983.3333|4850|230|250.1|15644.9667|2716.3667|353.1333|181.5333|192.9333|34.1667|
2022-02-19 16:22:19|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|1457.7333|4361.1667|2952.0667|11576.3333|1025.6333|
2022-02-19 16:22:20|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|2239.0333|3170.1|3673.7|4775.7|4124.5667|11247.3|4019.9667|3417.3333|3849.4667|2895.6|25757|13937.1|4520.2|1459.4667|2111.6333|34930.3333|11834.3|11928.0333|
2022-02-19 16:22:23|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|39369.2|70794.2667|30927.2|21532.5333|48054.5667||||
2022-02-19 16:22:26|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|11481.0333|14868.5|10435.7667|29796.2667|24342.3667||||
2022-02-19 16:22:27|pink_usa_0106|AVHNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|70|||3.3333|||8.2667|6.8|10.1333||84.5||3.3333||
2022-02-19 16:22:29|pink_usa_0107|GBLBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|855.3333|101.1667|166.7|194.2|140.1|38.3333|848.8667|218.7|203.1667|6372.9|1075.8333|4787.2667|
2022-02-19 16:22:30|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|6.6667|310|45.8|3.3333|20.9333|
2022-02-19 16:22:32|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|14295.0333|21586.2333|15617.4667|29442.1|15801.4667|
2022-02-19 16:22:34|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|57356.7667|213526.1333|22906.8667|47770|108749.3|
2022-02-19 16:22:36|pink_usa_0111|SVYSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131491.7|131544.5333|2310.9667|909.3667|895.3667|901.6333|650.4333|635.3667|611.5667|604.5|588.8667|574.3|805.6|789.9667|979.5667|1027.8667|1297.5333|1360|1498.0667|1542.2333|1576.1667|1519.4667|1525.1333|1418.4667|930.8|22.6667|175.1|400.3|37.8667|368.8|256.6|88.3333|33.9333|96.8667|237.9333|51.5333|40.7|
2022-02-19 16:22:38|pink_usa_0112|SOLVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:22:38|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|21.3667|224.9667|136.5333|63.6|28.4667|
2022-02-19 16:22:40|pink_usa_0114|AFGVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444.8333|706.5|2832|3187|3304|3271.4667|3694|4205.5|4232.2667||4232.2667|4271|1981.2333|3550.4667|2952.9333|2923.9|2861.8|2792.8|2797.6333|2801.3|1438.6||45|3.3333|3.3333|64.0667|7.8333|3.4|25|48.3333|6.6667|40|3.3333|
2022-02-19 16:22:42|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|2090|2069.8333|1266.6333|620.8667|2492.1333|
2022-02-19 16:22:44|pink_usa_0116|SFNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146|2.0667||3.3333||2.5|43.3333|0.4333|1.5667|1.2333|23.6|25.2|11.7667|
2022-02-19 16:22:45|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|131.2667|1575.2667|954.9333|235.2667|848.3667|
2022-02-19 16:22:48|pink_usa_0118|BCNAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1667|||13.3333|23.3333|13.3333|6.6667||23.3333||12.6|17.8667|116.6667|13.5333|6.1667|6|168.4333|17.2667|21.8667||||3.4|
2022-02-19 16:22:49|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|197.7|58.6667|231.8667|72.8333|206.2667|
2022-02-19 16:22:51|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|1294.5667|114.3|209.7333|53.7|114.3667|
2022-02-19 16:22:53|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|459991.6333|274190.6|375651.4|756172.2667|296653.0667|235090.7667|250276.6667|
2022-02-19 16:22:56|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|162971.3333|95897.5333|139737.6667|90540.3|91617.8|
2022-02-19 16:22:58|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|10075.6667|22728.2|37212.2|22488.4667|26500.1667|
2022-02-19 16:23:01|pink_usa_0124|MRVSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10858.3333|11716.6667|9783.3333|6641|6641|6404.3333|5385.3333|5143.6667|2192.5|2271.8333|2364|2271.1333|3413.1333|5618.7333|4146.8667|3499.8333|1599.0667|810.3667|149.9667|236.2333|188.6667|279.8|88.2667|197.2333|33.6|252.0333|10.1333|671.5333|362.0333|3382.0333|
2022-02-19 16:23:02|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|12532|7777.2667|4766.0667|136536.9333|2553.1|
2022-02-19 16:23:05|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|24973.6333|19358.6|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|118571.1|26880.4667|13348.9|17367.2333|62160.6|
2022-02-19 16:23:08|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|23899.9333|15587.6|11375.1667|18342|15978.7333|
2022-02-19 16:23:11|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|96206.7|71687.8667|33019.0333|71667.5|23544.0333|
2022-02-19 16:23:13|pink_usa_0129|WEGZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667||10|20|20.3333|40.6|13.3333|551.8|90.0333|198.2667|36.6667|735.9333|143.6|2.6667|13.4|3.3333|3.3333|46.6667|49.9333|6.6|13.2667|886.3667|13113.6667|125.0667|33.3333|36.6667|19.2|28.8667|288.6667|1152.8333|5075.7|2774.3|856.6333|2044.8667|1475|1823.0667|1343.2333|129.1667|
2022-02-19 16:23:16|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|12644.8333|66337.6|4020.5|65607.3667|5761.0667||||
2022-02-19 16:23:19|pink_usa_0131|USNZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35409.0333|74471.3333|23253.8|73393.2667|49288.6|49883.5333|33966.6|34381.6333|46896.1333|113201.4667|248860.7333|160628.8|132397.3333|69309.2667|161217.4667|188829.4333|180345.6|81576.8|49611.7333|79836.3333|84480.4667|38073.8333|108131.6|109037.6333|122118.6667|123112.4333|97468.0333|120435.4|368036.8|49857.0333|357081.7333|114958.1333|89942.9667|94948.9333|105941.8333|59700.8|175840.7333|96039.8|83842.1|73009.1|76711|42580.5|79897.6333|31048.5333|50715.3667|37679.8|54827.3|54607.3667|29690.7333|77426.2667|93798.8|29193.2|112318.3|23981.7|
2022-02-19 16:23:21|pink_usa_0132|LRENY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|6253.5667|7276.3333|3165|814.7333|3951.2333|2615.9667|1481.5333|411.6333|8197.3|6781.3|18935.1|243002.3667|25562.9667|46805.0333|58058.8333|86458.1|171933.6333|180988.8333|
2022-02-19 16:23:23|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|157655.8667|199555.9667|57418.6|182008.5333|247519.4333|
2022-02-19 16:23:25|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|3150.2|1303.4|4498.7|2763.5|2233.6667|1188.5667|
2022-02-19 16:23:28|pink_usa_0135|CTPZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22517.8667|3680|3597.3333|4800|294666.6667|21628.2667|2773.3333|7146.6667|13512.5333|19225.6|19556.2667|5799.4667|4976|8342.9333|81680|4984|358737.6|203180.2667|2168.5333|13665.0667|80442.1333|2456.5333|5075.7333|1340.8|900.8|480|916.2667|606.9333|497.0667|722.1333|1238.9333|6379.2|2254.4|2433.6|220.2667|83.7333|144|1934.9333|1674.6667|413.8667|53.3333|595.7333|13.3333|1770.9667|11.6|49.2333|81.8|257.1|47.8333|60.7|62.2|1003.9667|252.7|70|
2022-02-19 16:23:30|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|45.8333|21.3|11.6667|16.6667|56.6667|
2022-02-19 16:23:33|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|6721.3667|5977.5|11810.1667|6945.5|19548.8667||||
2022-02-19 16:23:35|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|217.1667|329.7|330.3333|15.1667|87.8333|
2022-02-19 16:23:37|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|16178.3|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|135.0333|125.7|388.8|200|814.0333|
2022-02-19 16:23:39|pink_usa_0140|SLCJY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|120|600|493.6667|1639.2333|1751.0333|2444.4667|1348.3333|698.8333|594|2664|715|2376.1667|5747.0333|1438.9|1475|1060.1|765.1|418.4333|9946.6667|1092.1|43065.5667|11252.5333|25588.5667|39047.4333|13296.4333|122162.4|6174.5667|5167.5333|2884.5667|2812.9667|9429.3|391.2|54085.5667|13168.8667|3197.3333|28897.7667|16367.8667|8841.6333|6705.2|962.7|13390.6|
2022-02-19 16:23:42|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|1861.6667|2899.1667|770.8|5593.3333|4017.7|
2022-02-19 16:23:44|pink_usa_0142|HKXCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29913.7333|13446.2667|10036.5667|11787.2667|10782.8|11510.7667|8903.0333|17074.2|12187.9667|15061.6|14531.7667|21831.4333|11539.8667|21363.2667|10166.6667|16607.7|10525.3333|53082.1333|23205.8667|22479.7333|194410.3|15070.3667|11182.4667|16046.1667|36605.2667|28494.0667|63233.9|30303.5667|28332.9|8476.3333|7151.9|18409.4667|25095.2333|7465.9667|4519.2|11038.2333|26707.5|21158.6667|22977.5667|25528.8667|33592.4333|24148.9|120540.7333|47490.8|62505.9333|90586.8667|22990.1333|22732.4333|79283.5667|24773|25209.2667|50713.0333|
2022-02-19 16:23:46|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|1981.3667|2124.7333|1973.6|4114.6667|3823.8|2494.6|
2022-02-19 16:23:49|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|13.1667|26.8333|28.7333|42.3333|4.1333|
2022-02-19 16:23:51|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|1032.2667|956.5333|1109|2481.5|1090.5|
2022-02-19 16:23:54|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|29857.2333|20304.1667|14034.2|16104.2|21871.7667|16568.1|21029.0667|17657.6333|
2022-02-19 16:23:57|pink_usa_0147|HRELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0148|GXYEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0149|GXYYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1098.9667|513.3667|387.1333|1191.2667|327.0667|2790.0667|1139.7333|883.9333|1394.1333|914.1|1866.0667|2680.4|4209.4|
2022-02-19 16:23:59|pink_usa_0150|KSFTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3088.1667|879.1667|3956.6667|7966.6667|7973.3333|10899.7333|8341.4|4794.7333|1671.3333|1681.3333|1427.6667|1555.6667|1417|1357|5319.4|5173.5667|5128.9333|5147.9333|976.2|1253.1667|20|279.2333|192|66.6667|1351.6667|2736.3|273.3333|1072.9667|335.2333|831.2|525.6333|219.7|
2022-02-19 16:24:01|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|20619.1|34509.2|11784.9667|9474.0333|6600.3667|
2022-02-19 16:24:05|pink_usa_0152|WHGLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16546.9667|20983.8667|19483.1667|39416.1|16035.8|20488.5667|65329.8667|117780.5|92727.3333|39011.1667|51830.0667|22142.9|14841.1667|38315.4|76605.0667|76551.0667|66270.9|62436.4667|25156|87289.6|192071.5667|
2022-02-19 16:24:06|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|31478.5333|10394.4333|21334.1333|42724.9667|33896.2667|
2022-02-19 16:24:07|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|276.4|957.4667|930.3333|316.8667|945.0333|973.9667|725.1333|311.6|2020.9333|
2022-02-19 16:24:10|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|21411.4|25526.4|32615.1333|31230.9667|20207.9333|
2022-02-19 16:24:12|pink_usa_0156|CJRCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2266.6667|2300|8700|1033.3333|2955.7333|3048.6|2169.4333|2223|1466.6667|4482.9667|592.9667|1911.6333|
2022-02-19 16:24:14|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|5845.7667|89.7333|203.7667|119.5333|149.4|
2022-02-19 16:24:15|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|8201.6667|864.9333|1046.0667|487.0333|635.0333|
2022-02-19 16:24:17|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|26627.8667|14081.6333|17115.9|11924.3|8472.4667|
2022-02-19 16:24:20|pink_usa_0160|SWPFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2068.4|2106.4667|1942.6||2072.8|2018.6333|1666.3667|1718.1333|1642.8333|1693.7|1703|1771.2667|1845.8|7600.7|7379.6667||7292.6333|12465.9667|12516.6333|12585.7|12024.1333|836.6667|4.6667|11892.1667|3382.8333|1888.2333|5587.5333|568|309.1667|588.6|47.1667|859|207.8|
2022-02-19 16:24:21|pink_usa_0161|HLDCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28874.6|22767.2333|13091.3|9911.9|8397.3|6905.9333|12137.0333|22440.9667|22763.6333|31116.8|23944.2|20454.4333|40289.5667|20727.4667|18468.4333|18205.1667|14646.8667|13029.4333|30267.7333|28277.9|12978.2|18116.8667|91698.2333|103662.8333|72468.0667|20975.8667|14676.7667|33289.4667|15405.4667|21320.3333|13233.0667|11026.3667|16075.0333|7751.2667|8186.6333|4285.9|48201.4667|5648.6|3225.8333|5165.6|6491.3|3774.5667|4114.9333|17330.7667|5841.5|11721.7333|96713.3|218723.5667|66733.9|47142.7|33765.4667|70857.2|145981.6333|
2022-02-19 16:24:24|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|174.0333|33.3333|667.4333|62.5|176.6667|
2022-02-19 16:24:26|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|308.3|917.0667|22.0333|1566.2|6204.0333|
2022-02-19 16:24:28|pink_usa_0164|YUEIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.0333|9197.3667|6730.5|16864.7333|5811.9333|26920.5333|14126.8333|6033.3667|16847.8667|6330.1667|16924.4667|6617.5667|6179.6|5563.5|5706.4667|4457.2333|6724.2667|11007.4667|9045.8|11851.5667|13912.7333|2365.7667|2867.7667|1644.7667|4977.2333|703|641.8|1621.4333|929.5|1074.3333|927.1333|1118.8667|1558.0667|860.9|896.0333|863.1333|856|871.1333|3207.2667|2325.9|1613.1|2179.5667|1402.2667|251.4667|474|1206.5333|2114.5667|724.8667|167.3|75.2667|2372.3333|75.7333|531.4333|
2022-02-19 16:24:31|pink_usa_0165|BCAUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:24:31|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|286.5333|124.2|11.7333|89.2333|60|
2022-02-19 16:24:33|pink_usa_0167|SJMHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||631.0333|715.2|1056.6667|1124.2|6646.9667|7014.8|7008.2|7155.3333|6883.1333|1063.7667|1214.4667|1007.2667|327.5|20.8333|15.0333|171.3333|41.2|12106.7333|656.0667|2148.3667|27|22270.9|50671.6|875.8|
2022-02-19 16:24:35|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|1182.2|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|2833.1333|1010.6|13703.0667|3619.8|3049.1667|
2022-02-19 16:24:37|pink_usa_0169|HUABF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23460.0333|1438.2333|356.2|150|126.6667|43.3333|40.5|66.6667|150.9667|218|66.6667|53.3|50|489.6|
2022-02-19 16:24:39|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|104.1667|6.6667|6.6333|10.4|16.6667|
2022-02-19 16:24:41|pink_usa_0171|CMHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20572.4|6169.9667|3372.2333|5912.2667|9675.8333|4026.8|4739.0333|6784.4667|61272.3|1653.4|1431.9333|1181.7667|106.4667|77.9|158.8333|145.3667|366.7333|593.6|26.0333|231.4333|53.3333|19.8667|2910|179.3667|280|25.5667|35.3333|2868.5667|39.9|25.2333|325.0333|425.7|113.8667|49.7|211.1|40|240.1|192.2|61.7667|643.9667|130.9667|234.7667|378.8|101.5667|18.6333|1304.9667|17.7|17.7|53.2333|9.3|
2022-02-19 16:24:43|pink_usa_0172|CSPCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||932.8667|1613.0333|113.5667|20.4|1053.8333|138.9|849.8667|180393.6667|41748.1333|534737.9|518732.9667|
2022-02-19 16:24:45|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|2660.7|3487.2|2169.9333|2501.6|6936.6|
2022-02-19 16:24:47|pink_usa_0174|WRFRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.0667|655.7333|143.8333|103.8|3553.8667|435.4667|3489.2|812.7333|1046.8333|593.2|231|1701.8|2564.0333|
2022-02-19 16:24:48|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|657.8|276.7667|62.7|505.0667|26.8667|
2022-02-19 16:24:50|pink_usa_0176|SITIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.6333|104.4333|202.2|268.7|187.3333|699.9667|343.3|478.0667|282.1|1170.1333|87.1667|79.2|220.7333|
2022-02-19 16:24:51|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|12832.7|24583.6|6240|1597.6|100194|
2022-02-19 16:24:53|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|2958.9667|1056.6667|413.1333|238.8667|133.3333|
2022-02-19 16:24:55|pink_usa_0179|XNYIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.4333|671.7667|13170.9333|38326.8667|7601.2333|3055.8333|5811.3667|
2022-02-19 16:24:56|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|20|100|1000|280|10|
2022-02-19 16:24:58|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|1454.9|5221.7|377.8667|753.2|523.6|
2022-02-19 16:25:00|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|33.3333|1033.3333|175.5333|2000.8333|3008.8|
2022-02-19 16:25:03|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|67.3|520.1667|14.1|29.0333|652.6|
2022-02-19 16:25:06|pink_usa_0184|CESTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290|276.6667|223.6667|183.8|167.9667|152.1333||155.4667|226.4333|345.0667||379.8667||||364.7333|3.3333||6.6667|5.2333|47.6667|3.3333|54.2|1531.3333|||3.3333||
2022-02-19 16:25:08|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|5787.5667|3509.4333|3588.7|4371.6333|27795.7667|
2022-02-19 16:25:10|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|448.4333|883.7667|616|71.3333|485.9|
2022-02-19 16:25:12|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|1795.2333|1052.6667|2611.7333|11530|175.5|
2022-02-19 16:25:14|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|18770.0667|573.3333|3293.5|910|22784.8667|
2022-02-19 16:25:15|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|3131.9667|6696.6|4332.4333|11405|7329.4667|
2022-02-19 16:25:18|pink_usa_0190|AMVGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:25:18|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|1659.9333|109.6|101.6667|1974.9667|387.7667|
2022-02-19 16:25:20|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|1723.2333|680.2|13.3333|245.5|577.8333|
2022-02-19 16:25:22|pink_usa_0193|PLTYF|average_volume_30|0.229468599034||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|10.0333|7.5|7.5|99.7|8.6667|49.3333|
2022-02-19 16:25:24|pink_usa_0194|IDCBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18349.4667|5205|17726.9|5368.8667|17822.4|23416.7667|5139.1333|15225.4|39878.6333|58029.4667|69410.4667|97665.9667|58446.8333|115351.6667|67600.8667|114084.8333|77276.1667|60019.6|166116.2|51979.7333|198537.3|48500.3667|49833.4667|105299.2333|62380.2|56320.2667|153734.5|66905.8333|108103.8667|54197|81963.1333|49987.9|39108.3667|34677.9333|61113.4|51419.7333|40290.7|54366|131478.7667|64685.5333|41943.8|48960.8|150944.5333|67032.8333|127227.1667|131950.1333|171915.7333|67697.1667|58517.8667|134276.9333|120185.5333|136412.2333|
2022-02-19 16:25:27|pink_usa_0195|CICHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1122.9333|2864.7|1977.2|7287.1333|9155.9667|5171.2333|14098.0333|28078.8333|75767.8667|46968.8|93378.8333|82733.5667|72628.2333|90427.2333|67608.5333|106747.1|86213.1333|99413.5667|132637.5|145437.7667|74577.8|67212.0333|115537.9333|99597.5333|71542.1333|224372|165255.4|90060.5|76152.1333|56618.4333|64640.0667|54939.2333|66428.2667|69431.3|85082.2333|78718.1667|77959.5|215976.5333|123501.7|87218.3|146273.1333|129903.3667|122588.3667|292709|142273.3667|156464.4333|74963|64431.8333|59024.5333|118761|154969.8333|
2022-02-19 16:25:30|pink_usa_0196|BACHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2381.9333|3852.6|1884.8|20928.3333|30340.2667|15641.4667|17494.1|14776.3333|17390.9|42671.2667|57631.2333|12170.6667|41624.8667|8867.9667|7377.9667|11739.9667|7886.2333|12076.3667|11970.6667|16777.5667|28690.8|34442.7|38186.9|28411.5|64688.7333|90920.2667|47404.8|58826.7|60645.6333|113024.8|41660.5667|25516.9667|49413.4667|26528.8667|40220.9333|41664.4667|151968.4667|61502.8333|64612.9|22786.8667|83032|123948.6|52986.5|132943.1333|167372.2333|149859.2667|46880.5667|52335.0333|147435.8333|73919.7333|94801.2|
2022-02-19 16:25:32|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|4930.7333|6828.3333|37258.9333|45936.0667|36525.1333|
2022-02-19 16:25:35|pink_usa_0198|BKFCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88686.3333|74483.3333|6886.6667|6946.6667|5146.6667|7006.6667|6844.6667|8668|7588.1667|7562.1667|8909|8609|8656.3333|8660|9361.4333|9779.4333|8770|12511.3333|11165.3333|15763.8|16654.1333|16308.1333|15888.1333|14613.1333|10009.8|9173.9333|6792.2||5333.8|3996.7667|4352.6333|4421.4|4782.4667|4160.4667|4396.4333|5097.3333|5247.2|4492.2|594.7667|6.6667|882.3667|935.9333|95.7|200|1888.9|2960.6|66.6667|631.5|132.8333|2352.5333|
2022-02-19 16:25:37|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|43.8667|46.9|303.6333|142.0333|119|
2022-02-19 16:25:39|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|3975.5|3910.8|2281.7333|1317.1|8145.6667|
2022-02-19 16:25:41|pink_usa_0201|CHPXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.3333||23.3333|13.3333|6.6667|135.0333|56.6667|16.6667|40|20.0333|47.3|66.6667|88.9|
2022-02-19 16:25:43|pink_usa_0202|PNGAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4883|3861.5|8806.3333|3712.1667|2091.3333|4740.7333|8874.7333|4228.9667|5617.8667|30177.3333|17995|18049.4|22582.0667|43009.8667|35419.5667|15156.0667|13490.9333|18560.8|25141.6333|21464.9667|83073.6667|15781.0667|15015.8|15963.6333|39695.7333|26727|28858.4|80030.9|21102.7667|29477.2333|66636.7333|32280.7667|37237.1333|36604.9|29198.7667|59785.6667|241867.0333|120794.0333|163639.5667|230939.5|186068.1|499662.4|174813.4667|164004.0333|154506.8667|373655.4|298553.1333|194414.5667|152110.3|234878.5667|302339.8|638100.3667|495220.5667|
2022-02-19 16:25:46|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|5466.4333|2922.1333|26844.8667|12645.4|32802.7667|
2022-02-19 16:25:49|pink_usa_0204|CTPCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1369.6333|2704.9|312|440.1|665.6667|638.0333|2804.1667|434.2333|516.8|581|2369.6333|1632.8|4029.3333|1289.3333|3114|1121.4|2489.7333|687.1333|823.5667|696.7333|2171.0333|1282.2|4961.7667|582.5667|1245.1667|2063.8333|3464.8|4515.5667|4128.2|1822.6333|364.2667|3351.5667|3356.1333|189.8667|526.6|174.3333|7202.4667|7620.3667|16205.6667|135.3333|3484.8333|114.0333|222.3|152.8|1879.1667|303.7|10311.4|1981.5|1431.8333|3716.5|1739.1667|691.7|164.9|
2022-02-19 16:25:52|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|2246.7333|4506.9333|4392.4667|11300.0667|6474.5333|
2022-02-19 16:25:55|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|207.7667|295.4667|237.8333|6.5|1377.1667|
2022-02-19 16:25:58|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|619.0667|210.1333|2818.3333|225.3333|137.9667|
2022-02-19 16:26:00|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|21026.1|28460.9667|34358.5333|32590.3333|24977.2|
2022-02-19 16:26:03|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|77.2|77|851.3|587.8333|432.1667|
2022-02-19 16:26:05|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|85.3667|349.3|87.3667|158.3667|29250.9667|
2022-02-19 16:26:08|pink_usa_0211|TCEHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5070.4333|34633.3|7326.8333|14381.5|20115.6333|41774.9667|16590.1333|47983.8|35826.9333|36156.9667|38923.9|89928.5333|82806.3667|72770.9|36509.9|66413.8667|39228.6667|42267.3|45541.2333|68945.3667|102879.6667|209549.5|438550.5|413080.3|744457.4|551030.5667|831258.5333|646522.1|670944.2667|961671.3|690375.2|923931.2|787162.9333|2108630.3333|2121962.8667|3630397.4|3791645.2667|4463663.9|7682993.8667|4935203.5333|3342752.6333|3706504.4667|3896275.5333|3309605.7667|5832822.4|3962551.2333|3280665.8667|2457157.3667|2717511.3|2072226.4667|6845786.4333|5125560.3333|
2022-02-19 16:26:10|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|6744.5|4315|1925.9333|1743.6|2945.5667|
2022-02-19 16:26:13|pink_usa_0213|FOSUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.1333|339.2333|289.5333|238.7667|218.7667|240.7333|257.4667|321.0667|348.7667|423.3667|417.7|410.4|253.1333|65.1333|125.6333|59.8667|45.4333|32.3333|15.2667|10.0333|23.3667|46.5333|41.2667|70.3333|53.5667|
2022-02-19 16:26:14|pink_usa_0214|CRWOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:15|pink_usa_0215|EGRNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519.4667|513.7333|357.1667|284.7||287.1333|509.5667|586.0333|416.5|231.8|247.4|236.3333|175.2333|74.7|34.8333|15.4|31.8333|18.6667|19.3333|460.7667|6.6667|177.3|364.8667|40951.2667|36374.7|
2022-02-19 16:26:17|pink_usa_0216|CCCGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:18|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|250326.8667|195886.4333|176270.7333|230990.6667|472452.4|
2022-02-19 16:26:20|pink_usa_0218|CWYCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:20|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|71063.1667|97725.7333|38777.7667|35567.4667|64119.5|
2022-02-19 16:26:23|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|1184.8|497.2333|5643.9|675.0333|21549.3|
2022-02-19 16:26:25|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|5923.7|1824.7667|2211.8667|755.8|15318.8|
2022-02-19 16:26:27|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|1606.0667|11234.2333|1374.1667|2141.6|2411.5333|12556.8|6315.6333|5333.5667|11156.6667|16649.4667|31566.8667|50597.0333|2065.3333|424.7667|1996.4333|631.5|
2022-02-19 16:26:30|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|2100.1|3820.1|1149.3667|3625.8667|3244.3|
2022-02-19 16:26:33|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|4578.4|2440.4333|2882.3|27555.5333|2328.7333|7609.2333|7489.7667|
2022-02-19 16:26:35|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|20526.5|17951.8667|34170.6667|18550.6667|40676.4|
2022-02-19 16:26:38|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|1291.3667|6968.1667|1185.7|951.8|513.7667|
2022-02-19 16:26:39|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|1199.6667|343.1333|32.6|109.6333|4.6667|14.3667|
2022-02-19 16:26:41|pink_usa_0228|MPNGY|average_volume_30|0.0514469453376|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9442.3333|6579.0333|10915.1333|31619.9667|19986.5667|54922.6667|66912.0333|104944.4333|78977.1|95981.6333|
2022-02-19 16:26:43|pink_usa_0229|CRRRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:43|pink_usa_0230|CRCCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|10.2333|10|||||
2022-02-19 16:26:45|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|34535.0333|89942.3333|37641.1|24049.9|70870.4|
2022-02-19 16:26:47|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|75.6667|2450.6333|615.8333|1959.8333|344.6667|
2022-02-19 16:26:50|pink_usa_0233|JMHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17329.8333|17403.3|13016.3333|7637.4667|7648.1667|12700.2|6586.8333|4435.4|19636.4667|5229.5667|4133.9|4638.3|4523.1333|5677.2333|5612.4667|4266.0333|3601.8|13230.1667|7030.5333|11219.2|22921.0667|15031.3|8933|10215.7667|13993.0333|7767.9333|8528.7|13814.2|12717.5333|8994.1333|4051.0333|3142.9667|5249.6|4229.9|3960.1|3714.2667|9015.7667|10358.8|7910.7667|9310.3333|21071.9667|21533.6|8445.8|22075.2|29532.6|23913.9667|36139.8333|22826.0333|10105.9667|13612.1333|12334.8667|12694.5667|13467.3333|
2022-02-19 16:26:52|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|1009.7333|1004.4|578.2333|1178.9333|1506|
2022-02-19 16:26:54|pink_usa_0235|CICOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||775.7|161.6667|503.3333|485.3333|3500.2333|98.3333|255.3|1339.0333|40|174.4333|116.6667|100|3.3333|52.3|21.0333|146.6667|165|366.6667|3399.2333|950.0667|106.6667|866.6667|145.3333|46.6667|1075.2333|709.1|467.8333|201.3333|653.6667|269.4|684.3333|1314.7667|1804.5333|357.3667|2054.1|770.8333|383.5667|301.3333|171.9333|75.0667|215.6667|886.9|1010.3333|3888.8|2036.2667|3359.2|12609.0667|6931.9|15899.2333|
2022-02-19 16:26:57|pink_usa_0236|ZTCOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.1|32.9333|137.9667|190|35.3667|395.3667|9227.9333|2159.5333|3117.8667|547.7333|1803.7|287.9667|944.8|673.1667|778.3333|184.8667|2041.8|1314.3333|541.9667|441.4667|1193.0667|4176.1333|677.1|1754.6333|1838.5|2371.6667|1088.5|269.2|436.5|594.1333|549.3333|158.1|812.3|791.1667|612.4667|1767.9333|1391.4667|114130.9333|20951.3333|19790.5333|41601.2333|26915.2333|6924.7|5209.3333|22237.6|17222.3|9565.3|9484.2667|6054.7667|3431.7667|4965.8|3470.8333|
2022-02-19 16:27:00|pink_usa_0237|SMICY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:00|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|248.1|375.7|63.1333|174.7|2365.6|
2022-02-19 16:27:02|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|57380.4667|56556.2667|58484.9333|75377.2333|32607.4667|22470.1667|29349.2667|73911.8333|
2022-02-19 16:27:04|pink_usa_0240|PINXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4||||16.3|46.1667|3.3333|6.6667|10|25|25|6.6667|||33.4|3.3333|
2022-02-19 16:27:05|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|179.4333|406.3|182.0667|787.6667|28.4|
2022-02-19 16:27:08|pink_usa_0242|CIADY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.2|375.3|343.9667|295.9667||354.3|360.9667|319.3|536.4|805.6|809.7|1038.1667|1034|1029.8333|1027.7333||1021.0667|1070.3333|950.1|979.5|653.3667|19.7333|51.4333|14.3333|108.9|3129.5|7560.9667|805.4|551.2333|1848.5333|2364.5333|20234.1667|6402.3667|
2022-02-19 16:27:09|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|64321.2667|66958.7667|52100.0333|124722.8|188402.7667|
2022-02-19 16:27:13|pink_usa_0244|CBUMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1854.5333|348.6333|336.6333|2695.4333|3042.8667|3382.4667|2032.7|583.9|3521.3667|4432.9667|2395.5667|830.1667|868.1333|1457.8667|3183.9|7891.3333|218.3333|
2022-02-19 16:27:15|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|2767.2667|9830.6333|16894.2333|13568.2|3731.1333|
2022-02-19 16:27:19|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|8793.3|10269.5|27450.5333|22306.8333|15060.4|15641.3667|12898.6333|28503.9|12488.1|7626.9333|16210.9|26924.3333|
2022-02-19 16:27:21|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|20873.1333|12892.4333|366.6667|110|109.1667|66.6667|33.3333|83.3333|653.0667|312.4|173.3333|13883.8667|4219.1|4321.2|
2022-02-19 16:27:23|pink_usa_0248|SHPMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.3333|396.6667|376.6667|368.7333|367.4|377.5667|248.9|243.3333|238.1667|293.8|312.2667||342.6|429.2667|469.2667|499.2667|502.6|527.1|542.5667|471|3446.0667|1145.9667|765.7333|1359.7667|672.8333|842.4333|662.9|635.4667|601.9667|1313.2333|560.5667|1630.9667|
2022-02-19 16:27:26|pink_usa_0249|CHJHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:26|pink_usa_0250|TCYMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:27|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|1113.1|454|1397.7333|688.2|1527.6333|
2022-02-19 16:27:28|pink_usa_0252|CGXYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|25|16.6667||184|8.3333|50.3333||33.3333|36.6667|6.6667||70.2||3.3333|3.3333|7.0333|6.6667|6.6667||
2022-02-19 16:27:30|pink_usa_0253|CRYCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692.2333|861.6|51843|3317.9|29542.8|9814.1667|3266.6667|1438.1667|1258.9|3063.9|1120.1667|909.6|7190.5667|16.7667|256.8667|
2022-02-19 16:27:31|pink_usa_0254|CRYYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12800|3935.4333|3309|1166.6667|20277.8667|12611.2333|12910.3333|10241.3|4776.7667|733.3333|833.3333|16.6667|6|
2022-02-19 16:27:32|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|1007.7|489.9667|4728.7|1302.1333|3473.2|
2022-02-19 16:27:36|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|968.3333|1585.7667|964.8333|648.2333|18.5667|130.6667|193.8333|3347.5333|870.9333|3980.6333|
2022-02-19 16:27:38|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|472.6|1350.1667|2983.8|1237.4|496.7333|434.8667|7307.7667|
2022-02-19 16:27:41|pink_usa_0258|GZUHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.5333||322.2|315.5333|243.5333|243.5333|245|246.2667|248.9667|||309.8333|296.5|283.1667|272.2333|323.9333|317.2667|361.7667|282.4333|21.9333|35.5333|226.1|7.8|10.2667|48.5333|11.7667|30.5333|37.8333|34.9|192.9667|61.8|
2022-02-19 16:27:42|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|19878.2|22075.4333|19421.0667|100592.1667|59033.0333|
2022-02-19 16:27:44|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|3127.8|3783.4|5592.5333|2599.8667|4884.1333|
2022-02-19 16:27:47|pink_usa_0261|OROVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.8667|12.0667|14.1333||49.8|3.6|39.8|49.0667|19.6667|60.4|24.3333|29.7333|9|9.9333|20.9667|85.1|5|5.4333|12.1|15|24.9333|6.6667|3.3333|46|531.6|468.5667|10.3333|5.5|16.6667|3.3333|14.8667|4.9|23.0667|116.6|3.3333|||26.7333|||30|3.3333|77.4|345.8|26.6667|58.8|3.5|82.4333|51.9|2485.9667|2495.8667|1099.1|
2022-02-19 16:27:50|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|200|127.5667|383.3333|70.8667|600|
2022-02-19 16:27:52|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|283.2667|124.0333|744.5|166.9|156.7667|
2022-02-19 16:27:54|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|375.4667|1347.1667|290.0667|336.2667|611.2|
2022-02-19 16:27:56|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|20657.9333|4646.8333|473.6667|3125.7|843.0333|
2022-02-19 16:27:58|pink_usa_0266|BYDDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1918.8333|2211.5667|59806.3667|23089.4333|11852.6667|13889.9667|14342.9333|17689.5333|84045.6667|128480.4667|97653.3667|99145.0667|63923.7333|34688.8|36474.0667|36344|63253.9|75045.2667|46110|46034.7|17810.7333|71578.7|22702.9|25660.0667|35320.8667|44662.6333|54353.4667|72602.3|50652.2|28547.1667|20277.0333|42033.6667|34108.0667|59369.6|29789.8667|47357.9333|76796.4333|65223.8|51380.2|70893.5|61381.7333|42534.8|33427.7|102035.2|73724.1|160128.3333|130264.6667|111395.7333|299806.3667|379637.5|214806.6667|144883.4333|163742.8667|
2022-02-19 16:28:02|pink_usa_0267|SHZHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.2333|376.4|220.2|10585.7|3895.1333|6824.7333|4975.1667|5917.3667|3526.2667|11757.6667|6234.1|3988.2|5166.6|43965.5|390520.8333|76380.2333|217989.8667|
2022-02-19 16:28:03|pink_usa_0268|ALMMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204738.3333|1267171.6667|1304781.6667|620995|598763.3333|513478|255153.9|239670.5667|276463.9|479215.7667|635283.9667|628133.9667|623940.6667|566680.6667||566414||446150.8|228134.1333|118044.1333|89563.3667||65080.7|40651|39289.3333|5532.6667|5516||4280|4243.4333|2314.4333|2551.4333|3191.9333|2879.4|2741.0667|2197.2333|18221.1333|92.5|66|1630|176.6667|998.3|1393.3333|593.3333|641.7|3443.5333|35026.9|9393.7333|2493.3333||||
2022-02-19 16:28:05|pink_usa_0269|MAANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:06|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|21217.9333|3373.6|1229.7667|146.3333|206|
2022-02-19 16:28:08|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|5647.5667|3594.5667|6214.4|11328.1333|1120.6|
2022-02-19 16:28:10|pink_usa_0272|DIPGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:11|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|800|133.3333|153.8333|673.1667|67.3333|
2022-02-19 16:28:13|pink_usa_0274|CHFFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.7667|532.7333|738.3667|794.7333|963.4333|980.1667|926.9667|902.5667|692.6|755.3|701.3|36.4333|266.2|468.5|291.5|384.1667|3.3333|250.3333|35.5667|15.8333|35.2333|11.6667|8.3333|
2022-02-19 16:28:15|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|252.7|629.5667|29.7333|116.3333|69.5667|
2022-02-19 16:28:17|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|7640.7|5539.1667|5982.6333|5419.2333|8728.4667|6663.1|7349.4|5810.2333|25344.2333|15162.4|18300.3|23951.3|9501.1667|12636.3|32474.1|23364.7333|17465.9|30010.5|
2022-02-19 16:28:19|pink_usa_0277|ZHSHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|26.6667|30|13.3333|166.6667|187|155.4333|
2022-02-19 16:28:20|pink_usa_0278|ZHUZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.4333||328.1|328.1|328.1|153.5333|20|3.3333|21.6667|32.2|6.6667|50.3333|16.5667|25.3667|3.3333|26.6667|40|3.3333|
2022-02-19 16:28:22|pink_usa_0279|CEVIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.1333|212.5333|250.0333|246.3667|266.3667|289.7|284.7667|249.0333|229.6|188.4667|||196.5667||192.5667|268.1|260.7|260.9667|264.3|266.1333|76.0667|14.4333|3.3333|26.6667||3.3333|3.3333|||3.3333|3.3333|42.4667|
2022-02-19 16:28:24|pink_usa_0280|HOKCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25452.6667|115942.5333|87636.8|222465.6|132739.9667|315914.4667|106281.5333|74811|72420|61393.3333|75333.3333|73413.3333|56276.6667|40600|62180|225490|27890|46406.4|46180.1|70108.9|52529.8|48696.5|58274.6667|51246.2333|69294.7|124096.1|50033.3333|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|263254.6|258427.5667|206275.5667|224772.2667|278098.4333|337536.9667|156333.9|207536.3667|
2022-02-19 16:28:27|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|12091.9|1492.6|5808.1667|14559.9|11793.1|
2022-02-19 16:28:30|pink_usa_0282|SOTGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1396.3667|178.9667|1643.4|512.4333|1055.8667|529.8667|495.2|2707.0667|704.8|1696.1333|3321.2|7952.1|2058.7667|1653.5667|1744.1333|
2022-02-19 16:28:31|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|350.2667|3459.7|5281.9667|232.5|327.6|
2022-02-19 16:28:33|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|324.3667|100|60|10|100|
2022-02-19 16:28:35|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|2770.4|4586.1|7807.4|4888.9667|8716.1667|7751.2|43832.5667|
2022-02-19 16:28:37|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|278.6333|573.3333|379.1667|217.3667|2007.0333|1453.3333|33.3333|256.6667|758.1|936.5333|
2022-02-19 16:28:39|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|197.1667|312.4333|197.2667|58.7333|425.5667|
2022-02-19 16:28:40|pink_usa_0288|SHZNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|||||441.3667||||||||13|3.3333|||||4.3333||6.6667|||6.6333|
2022-02-19 16:28:43|pink_usa_0289|SNYYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21943.0667|23563.0667|19846.0333|1467.5|6780.3333|6780.3333|7580.3333|9597|9971.1667|10088.6667|10377.7|10670.2|10726.8667|13293.5333|13276.8667|13177.3667|14075.0667|12831.7333|13477.9333|11968.1333|10301.4667|10473.7667|13.3333|100|1666.6667|3500|537.5|3416.6667|816.6667|108.4333|1497.5|3084.6333|866.6667|840.8667|
2022-02-19 16:28:45|pink_usa_0290|CHDGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15516.6667|2083.3333|400|6533.3333|1678.3333|7959.1667|7351.4|5278.0667|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|3122.9333|2215.5667|1286.1|5416.9|9935.9333|
2022-02-19 16:28:46|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|51.9|3.3333||6.6667||
2022-02-19 16:28:48|pink_usa_0292|WXXWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9897|1913.7333|7385.1333|5654.8667|4647.4667|2732.1333|40604.1333|5883.3333|18997.8|55721.7|103024.9|142219.3|58607.4|156831.6333|99914.0667|134136.8667|261164|
2022-02-19 16:28:50|pink_usa_0293|LKHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||732|732||736.1|720.4333|717.3667||1291.5667|1357.7667||||1576.9|1572.1333|1202.9667|1196.3|||1226.8667||||1253.5333||1243.9667||43|60.3333||25.4|61.0667|6.6667|4.6667|26.6667|50.2333|22.5|10|
2022-02-19 16:28:51|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|588.2333|603.9|494.4|15847.6|892.4|
2022-02-19 16:28:54|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|69835.8667|53399.8|61223.5|89215.5667|143283.9|
2022-02-19 16:28:56|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|778.9|975.6333|1652.2333|659.4333|2352.7667|905|1005.3667|4188.6333|9124.0667|8850.9|4094.1|
2022-02-19 16:28:58|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|371.6667|236.6667|10253.8667|14252.2667|2961|
2022-02-19 16:29:01|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|4101.8333|1371.9|801.3333|413.1|276.3333|
2022-02-19 16:29:02|pink_usa_0299|HNLGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9100|11593.3333|2760|18403.3333|12010|21553.3333|1523.3333|3233.3333|8863.3333|890|2193.3333|7796.6667|2883.3333|6243.3333|6910|1846.6667|14703.3333|6973.3|2662.6|408.3333|3308.6667|1795|2106.6667|2437.6667|2296.2667|6819.5333||756.7|661.9667|1090|7360.8333|4628.5|1666.2667|1566.3333|821.5667|3932.9333|3893.9333|1022.4333|907.8333|645.8333|600.5|833.1667|793.5333|1538.7|1486.2|1169.2|1434|676.2667|665.2|927.7333|1877.9333|450|612.0667|1166.4|1612|1166.3333|781.6667|873.9667|962.0667|963.5667|1049.1|567.1667|500.6|606.6667|11615.1667|557.4|564.3333|568.5|694.1667|763.1667|571|427.7667|317.6|463.7667|514.9|590.6|898.0333|1200.3333|89.5667|56.3333|53.3333|36.6333|44.7|644.8|10891.2667|299.8333|39.4333|289.0333|24.9667|30|
2022-02-19 16:29:05|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|1755.1|10647.0333|4443.8667|11187.0667|6554.5667|10100.9|5523.9667|3455.8|3932.8667|3847.6667|4590.3333|3955.3667|6619.3667|4546.3333|11871.5333|9964.7333|16705.1333|7881.6667|23537.0667|22008.1667|13587.3667|13078.6333|10201|7955.3667|17020.8333|19529.9667|3395.5|4464.2|4521.6667|
2022-02-19 16:29:08|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|26124.3333|28894.1|30229.0667|49679.2667|115522.3333|
2022-02-19 16:29:12|pink_usa_0302|KGDEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.5|236.1667|229.5||226.1667|192.8333|6.7667|||6.6667|6.6667|79.2333|37.4333|72.4333|12.6333|3.7667|244|52.0333|
2022-02-19 16:29:14|pink_usa_0303|JELCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21328.8333||21646.5|22941.8333|8837.3333|6575.6667|6391.7333|5388.1333|4128.4667|2141.4667|1864.8|1858.1333|1376.1333|3406.2667|3922.0333|6900.9333|8224.5|8897.7333|10935.9667|8845.5333|3860.4333|2722|2787.4333|3750.1|153.3333|96.6667|73.6667|121.8333|3.3333|33.3333|33.3333|450.6|169.8333|243|228.3333|104.2|
2022-02-19 16:29:16|pink_usa_0304|JEHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||853.3333|3.3333|840|10|16.6667|33.3333|16.6667|3.3333|3.3333|18.7|15.9333|32.2333|7.5667|
2022-02-19 16:29:17|pink_usa_0305|CFTLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.3333|466.6667|3316.1667|3313.3333|6933.3333|11140|24000|5483.3333|5912.8333|13101.0667|22835.8333|6886.4|3325.0667|770.7667|737|945.7|3975.7333|
2022-02-19 16:29:19|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|64.4667|727.7667|619.7667|2660.8|241.8333|132.2|
2022-02-19 16:29:22|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|153.3667|160.2333|154|136.8667|2026.6333|294.9333|153.4333|360.1|273.9667|102.1333|137.6667|7422.5333|106.2667|323.6333|
2022-02-19 16:29:23|pink_usa_0308|GNGYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6836.6667|7470|8253.3333|8031.6667|8090.8333|3588.8667|5146.4667|6386.9667|13193.7|12989.5333|13554.5333|13513.4667|13488.2|12204|10153.2667|8586.4333|1684|1607||812.6667|809.6667|1755.0333||2043.1667|23.3333|500|166.7333|950.9|10|851.6667|1316.3333|1085.9|33.3333|531.3333|83.3333|23031.0667|
2022-02-19 16:29:26|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|418.1667|2197.3333|504.3667|4440.6667|707|879.1333|1732.9667|2320.1333|700.1|303.8|684.1333|
2022-02-19 16:29:28|pink_usa_0310|JNBYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4574.3333|2182.5|7980.3333|3463|2974.6667|1078.1667|9946.8333|1055|3.3333|||
2022-02-19 16:29:29|pink_usa_0311|XNGIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1707.0667|6.6667|33.3333|26.6667|40|203.3333||178.6667|33.3333|33.3333||||
2022-02-19 16:29:30|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|4093.5333|2978.4667|4615.4|2395.7|627.8|5684.9667|1116.6|2997.1|5117.2|7724.2|
2022-02-19 16:29:33|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|16.1667|3640.7|447.7667|62.3|3.3333|
2022-02-19 16:29:35|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|6666.6667|2737.5|170.8333|5442.2|4083.3333|
2022-02-19 16:29:37|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|55.8333|159.3667|36.6667|297.2333|151.5|
2022-02-19 16:29:39|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|5920.2667|23744.6|4248.5|7562.9667|3918.3333|
2022-02-19 16:29:42|pink_usa_0317|JRSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1127.7667|671.1|527.7667|511.9333|511.9333|263.5|4|5.5|6.6|13.3333|50||960.2667|3623.2333|16897.5|8643.5|3939.5|9479.8667|
2022-02-19 16:29:43|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|1587110.1667|366476.6|710333.4667|253705.8|254053.9333|
2022-02-19 16:29:45|pink_usa_0319|LBTI|average_volume_30|0.00891662951404||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||771.6667|3740.8333|9641.5|24866.5|96321.7667|704836.5|796184.6|1107305.6|596074.2|337402.7667|397686.3|795778.3|691125.8333|179628.9|32179.4333|842930.9||48107.5333|1729.4667|1080.4333|1552.5667|3039.9|4001.2333|1635.2|1229.8333|2572.8333|1917.6|648.2667|674.2667|1483.9|67.5667|126.6667|163.9|115.1667|645.2667|415.0667|433.4|48|176.1667|129.3667|423.7|369.4333|57|73.2667|49.6667|823.3|2373.8|2999.4667|4813.6|7072.8667|18697.5333|7600.8333|3887.3667|4683.5667|7435.3667|
2022-02-19 16:29:48|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|98.6667|0.5|0.1333|0.0333|0.2333|
2022-02-19 16:29:49|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|25.8|258.5333|132.1333|66.7667|1307.9667|
2022-02-19 16:29:51|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|43|21.8667|45.4|767.6333|76.3333|||||
2022-02-19 16:29:54|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|13054.2333|12219|16107.2|16258.9667|49588.9333|||||
2022-02-19 16:29:56|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|153391.5333|132965.6667|96224.3333|138968.2667|157680.9||||
2022-02-19 16:29:58|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|34.3|4.3|8.0667|7.7667|7.3||||
2022-02-19 16:30:00|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|6576.3333|29671.4|8372.5333|10540.9|58667.6333||||
2022-02-19 16:30:06|pink_usa_0327|DOGEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5121.4333|2700.3|3684.1667|677.1|1123.6|661.6333|660.5|927.2333|1023.9333|458.1667|1170.5|581.7333|548.0333|1040.3667|1712.9|4205.6|963.1|3696.2333|
2022-02-19 16:30:08|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|32180.4333|58805.7667|43924.6|33793.5333|78904.3|
2022-02-19 16:30:11|pink_usa_0329|VWDRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126231.9|220261.0667|102929.7|218349.0667|105248.1333|129318.5333|111459|129013.9667|341296.5|79919.2|99660.0333|58002.7667|120717.2667|58107.4333|51225.7|63671.4333|32056.7|29162.5333|22387.2333|40895.2667|47875.3667|22155.8667|28749.4333|34378.3667|36094.6667|24236.2333|9470.9667|55911.6|76579.5667|32601|76873.8333|51844.8667|40838.8667|82873.2667|33584.3333|42069.3333|32974.6|168508.3333|25081.0333|50632.3|29580.8|38657.6|65010.6667|28811|81031.4|68101.3333|111632.9333|83890.1|68439.5667|94226.5333|690013.6667|661406.0667|235849.3667|636312.7667|
2022-02-19 16:30:14|pink_usa_0330|VWSYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40418.6333|7901.2|6362.9333|4171.1333|7475.8|7618.1667|6103.6|8055.1|12176.5667|8815.3|5332.2333|6031.2|15285.6|3930.6667|4953.2|6034.0667|5343.4|2868.1|3408.0667|6294.4|2373.7667|3900.8667|6930.5667|5645.6667|2398.0333|653.8333|3774.6667|2233.3333|5716.6|2930|1239.9|2868.4667|8059.2667|1279.7667|1755.8667|3487.4667|8325.5|1209.8667|1800.9667|1208.7333|1977.4333|1082.1|1066.9667|1662|1569.5|1967.7|1485.6|1146.3|1860.4|12550.3333|9148.6667|7921|9842.1333|
2022-02-19 16:30:19|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|80686.8|194443.7|55859.7667|62804.5|132585.1333|
2022-02-19 16:30:25|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|855.7333|2477.6333|412.0333|650.2|1156.1|
2022-02-19 16:30:28|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|885.2|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|5706.2667|139.0667|56.0333|30|24.9|
2022-02-19 16:30:31|pink_usa_0334|ISSDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||836.4|1641.4333|1581.3667|1593.3667|866.5667|757|312.4|1822.7667|2657.5667|4524.9667|11921.8667|1164.7667|1264.6667|2923.3667|14778.2667|43889.0667|2000.8667|1167.9667|776.6667|926.7667|9947.2333|1254.0667|182.9333|
2022-02-19 16:30:33|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|2481.8|2010.1|5064.5|2147.1|1270|
2022-02-19 16:30:36|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|193.5|269|47.6667|33.6667|506.7667|31.2667|94.3333|329.1667|127.5333|171.8|864.6667|543.6667|97.8|21.6667|84.2333|3.3333|23.6667|25.2333|34.8667|25.0667|23.2667|17|32.7|12.3667|111.6667|18.5|410.2333|2894.5|742.3333|185.3333|197.2333|342.1333|1370.8|130.3667|84|1844.9667|
2022-02-19 16:30:39|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|144453.5667|33653.0667|45912.1333|21894.5333|28786.4667|
2022-02-19 16:30:41|pink_usa_0338|NVZMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1076.8667|646.5667|7371.3|992.2333|979.4667|673.3|406.0667|3307.2333|1382.0667|1191.0667|5755.2|1388.2333|2214|4658.9|12111.8|4529.6333|6570.2333|8501.6667|7247.7333|6080.8667|12162.8|26203.5|15131.2|8984.8333|14542.1667|11790.7|23788.3667|24206.9333|15203.5333|15354|13097.0333|25178.2667|112924.5333|17470.3667|27631.2667|23117.7667|14852.0667|109662.7333|14877.4333|8938.8667|41255.8333|33870.4667|13702.9667|21810.6667|15584.5333|25929.2|31660.6|31870.2667|75153.6667|14192.6333|11508.0667|8360.7|13350.8667|
2022-02-19 16:30:44|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|58.1667|230.5667|412.8|274.4|1063.4|
2022-02-19 16:30:46|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|239.3|3.6667|186.1333|16.8333|108.6667|
2022-02-19 16:30:48|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|647.6667|1066.9667|741.8333|627.1|934.9333|
2022-02-19 16:30:50|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|29.3667|212|10|20.4667|49.9|
2022-02-19 16:30:53|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|69173.9|134266.8667|119519.8333|26866.8667|59624.6|
2022-02-19 16:30:55|pink_usa_0344|AKABY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|44.1667|66.6667|15|14.4333|289.6333||3.3333|13.6667|250.3667|10.1667|10|53.6333|
2022-02-19 16:30:57|pink_usa_0345|AMBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.6667|508.8333|650.3333|405.7667|2014.8333|676.7667|233.1333|446.1|257.8667|2579.5|2403.9333|2678.5667|387.0667|
2022-02-19 16:30:59|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|543.0333|44.5|559.7333|25|215|
2022-02-19 16:31:02|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|17701.1333|57355.3|22705.4667|17381.5667|63267.5|67471.9667|
2022-02-19 16:31:04|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|48.4333|409.3|1085.3|5.9667|564.9|39.1|
2022-02-19 16:31:06|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|43667.7667|41107.8667|38828.6667|27815|44998.2333|
2022-02-19 16:31:08|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|205809.7|624409.2|779547|541509.4|623418.3667||||
2022-02-19 16:31:11|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|1031.9667|1487.5333|4945.9667|1393.5333|8030.6|
2022-02-19 16:31:13|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|33447.4|40411.5667|19909|45517.7667|35354.0667|||||
2022-02-19 16:31:17|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|38030.2333|31816.9|19245.1|23216.2667|65984.3667|
2022-02-19 16:31:20|pink_usa_0354|MXTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.2|149.9333|10|||44.3667|66.7|116.0667|9.2|3.6667|3.3333||71.1667||||
2022-02-19 16:31:23|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|654.3667|499.6|707.6333|140.3|397.2|||||
2022-02-19 16:31:26|pink_usa_0356|UPMMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23574.3667|11090.7667|45270.2|31034.4667|19378.3667|12303.1667|13466.8|12780.5667|17816.7667|25172.9667|||||
2022-02-19 16:31:28|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|152.1|1047.2333|789.8667|366.6|187.5|
2022-02-19 16:31:30|pink_usa_0358|OUKPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|3.3333||3.3333|||23.3333|12300.2|30226.8333|18487.9333|6251.2|3814.4667|6677.2667||||
2022-02-19 16:31:32|pink_usa_0359|KNCRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735.5333|||685.7333|542.5333|574.1333|544.3667|515.0333|511.7333|506.2333|499.5667|425.8333|12.6333||47.6667||8.3333|8.3333|7|10||3.8333|18.3667|22.9|
2022-02-19 16:31:34|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|14835.6|31986.2333|13246.6667|25651.5667|40524.9667|
2022-02-19 16:31:37|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|34|1723.3333|8740.8333|1082.3|2904.3667|4509.4667|
2022-02-19 16:31:39|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|1222.1|883|412.1|1439.5667|848.2|
2022-02-19 16:31:41|pink_usa_0363|CRARY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28491.5667|85691.3|40020.5|65346.7667|21333.3333|23217.1333|220201.3|23440.1|49353.9333|11016.5333|14985.8333|59886.6333|40057.7667|18883.9667|55014.4667|46638.5|17851.8667|17169.6667|13320.0667|10701.4|54463.5667|21955.0667|20541.0333|38355.9333|29077.1667|18722.5667|26117.1|21902.1|55798.1333|52312.8667|72146.7333|25932.4333|32197.5333|78077.1667|309818.1667|50187.3667|65579.2|107949.7667|108767.3|76215.6333|258668.7333|51834.3|98622.6|90675.0667|103069.3667|397413.1|457245.1333|53636.4|50564.5333|54362.5667|54148.7667|78416.5|108770.8||||
2022-02-19 16:31:44|pink_usa_0364|AXAHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||13593.3333|14513.3333|9906.6667|7006.6667|100056.6667|35266.6667|55130|70300|35230|132953.3333|57833.3333|98860|103773.3333|49153.3333|94020|179420|144173.3333|584646.6667|845520|417900|244806.6667|312166.6667|421940|372826.6667|279016.6667|484816.6667|344233.3333|679823.3333|394313.3333|301053.3333|237266.6667|352416.6667|286936.6667|192536.6667|286180|400793.3333|258360|296406.6667|342520|413030|421273.3333|312413.3333|274550|572384.9333|432693.7|493970|670493.5667|1294410.6333|718295.9667|1375162.3667|861464.2667|1441359.3333|693640.8|471673.7667|413662.9667|526833.3|335294.0667|200702.8333|317462.8667|190144.9667|172100.2333|477730.9333|591204.3333|98891.6|227368.7333|134777.5667|166000.4667|95197.7333|159714.4667|92826.8333|142023.1667|119352.1333|125383.4667|116530.3667|194216.0667|194654.4|214538.1|140998.7|225078.0333|261403.4667|182693.5|157166.9333|201904|170257.8667|188317.2|166245.3333|101112.8|223241.3|189453.8333|142310.6|377557.2333|132805.2333|187800.1333|167848.5|74821.7333|590766.7|196414.8667|126282.3333|80302.8|179697.9|123083.9667|107107.2667|133041.0333|
2022-02-19 16:31:48|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|217533.9|406659.0333|282824.7667|217575.4|189871.1333||||
2022-02-19 16:31:51|pink_usa_0366|CNPAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2318.4333|1015.8333|1070.2|909.0667|675.4333|736.5667|861.7333|914.8667|1240.6333|664.7333|676.6667|562.0667|527.1667|588.5333|505.1333|46.4667|231.3667|296.4667|846.7|267.2667|1499.8333|202.8667|90.6667|35.4667|137.8667|249.4333|7.0667|
2022-02-19 16:31:53|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|186275.7|130881.1|159898.2|84295.0667|100853.9333|
2022-02-19 16:31:57|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|26819.2667|7628.2667|11071.5|76648.3333|1150.0333||||
2022-02-19 16:32:00|pink_usa_0369|ECIFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8001.5667|14056.3667|8497.1667|25832.2667|31300.3667|71542.3333|36452.2333|211217.6333|123520.7333|74370.9333|212022.0333|393999.1667|188547.4333|467482.1333|187415.0667|119168.4333|78736.3667|186750.2667|37019.9667|116013.0333|34771.1333|136573.7|61565.3|171354.0667|69180.3333|48693.7|63282.6667|439739.6|163770.5667|95489.1667|47288.0333|146558.5|143936.7333|240781.5667|46158.5|58744.2|60088.8667|49953.8667|69225.1667|125942.4333|184488.9667|80244|114488.4667|129481.8|59426.3667|96152.7|94356.0667|22244.1|35584.4333|17275.2|18593.3|22283.5333|
2022-02-19 16:32:03|pink_usa_0370|NTXFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:04|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|29894.4|32466.9667|16591.5|14780.9|57562.9|
2022-02-19 16:32:08|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|254.5|11.4667|39.7333|65.6333|9.3333|
2022-02-19 16:32:10|pink_usa_0373|PUGOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0374|PEUGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0375|SNYNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2282.6|1464.5|30077.3333|43.3333|1792.1333|9563.8333|16493.7667|10716.9667|7647.4333|11417.3333|29569.6|4961.9333|5771.2|3697.6|4551.6667|147.5333|1146.2333|19994.0333|2738.9667|1780.4333|4919.7|19770.9667|33156.6|2710.0333|35618.9|13894.1333|7921.5333|9011.9667|30568.8667|6007.2333|8704.8667|19358.4333|1750.1333|5384.0333|5872.3|85.2333|383.0333|319.6333|180.7333|6525.9|149.6|182.7333|2072.4|6061.7333|5405.9|8076.9|2511.2333|12278.0333|2642.1333|2840.6333|5162|7123.9667|9234.9667||||
2022-02-19 16:32:14|pink_usa_0376|CHDRY|average_volume_30|0.0923994038748|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|26.7||4.2333|30.4333|74.9667|
2022-02-19 16:32:16|pink_usa_0377|LVMUY|average_volume_30|0.0870646766169|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103467.8|72966.4333|38858.6667|42671.3|42801.7|41960.6|44624.9|120444.1667|72142.9|102165.8333|152375.6667|82891.4|79643.1333|63446.7333|276768.5|63048.9|61460.7667|86165.5333|112231.9333|85773.3333|73529.1|135239.2333|75815.3333|77754.0667|176079.9667|134576.8667|100943.3333|90285.4|76132.5333|72326.2|104176.0333|125502.4|81999.5333|97534.5333|74285.2333|98086.2333|83554.7667|113417.8333|129049.8333|87575.7667|145602.8333|206184|98236.6667|83502.1333|103029.8667|265921.1333|240593.7|122602.0333|163427.9667|147459.9667|116603.3667|119908.3667|157472.4667|||||
2022-02-19 16:32:19|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|2555.1|1061.2667|2361.9|3726.9333|1046.9333||||
2022-02-19 16:32:22|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|61555.9|48659.4667|18227.8|34102.6|57292.7|
2022-02-19 16:32:24|pink_usa_0380|ENGIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59158|94014.1667|58408.6667|16894.5|25808.3|16715.6|37396.0333|17131.8|28902.3667|26204.1333|23596.7667|53583.6|65546.0667|63091.8667|86673.3|49298.0333|94464.3333|101324.8667|47027.9667|61880|80334.8333|82143.0667|83018.7|70773.4|130144.9|94087.8333|73288.6|87345.6|135940.7|64138.5|138431.8667|154822.6333|406969.7667|257421.1667|145911.6667|192933.9333|123410.2333|124087.5333|124671.2667|156324.1667|324831.4667|249650.4333|685933.9|162566.4333|143256.2|540595.9333|267020.0333|83431.6|110678.9667|346532.1667|140299.6333|150432.6667|254762.1667||||
2022-02-19 16:32:27|pink_usa_0381|ENGQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.6|6960.5333|389.7667|542.8|112.8667|310.6|47.3333|272.7667|91.3667|172.1333|4182.6|264.7333|2203.1333|921.4667|2465.1|1022.8333|3274.5333|3009.3333|4890.0667|7438.7333|4617.5|4990.6333|1642.6|5456.4667|3282.6667|12515.3|4697.5|8607.8667|7587.1667|2199.4333|6888.4333|1675.5333|10174|5724.4|2769.4333|4906.8|2484.7667|10066.8|2686.5333|2491.1333|4333|5724.6667|4490.3|3666.9333|7779.3667|13282.4|34939.0667|6476.7333|5367.7333|4836.3333|5437.9333|7333.5333|45106.3||||
2022-02-19 16:32:29|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|1531.2|14146.8|12624.8667|4808.4667|35629.0333||
2022-02-19 16:32:32|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|36377.6|49868.1|28719|22058.4|22733.4333|
2022-02-19 16:32:35|pink_usa_0384|ESLOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10338.3333|8919.1667|4825.3667|9907.6667|2651.5667|8241.2667|8371.5333|2655.7667|3761.2667|3565.1667|2280.8|2861.8|2283.2|9321.8333|10493.7333|9497.9667|5809.4333|9665.2667|6566.7|14451.0667|6527.4333|3803.4333|3378.3667|5228.8333|4433|11951.4333|4899.8667|6251.6667|5052.1667|5367.1|75278.2333|13529.1|39997.4667|35998.6333|30134.6333|27899.0667|28225.6667|31351.1333|28659.5|36041.6|243693.1667|109395.3667|52516.8|45160.7333|35154.9|102120.5333|54015.5|55474.3333|162636.5667|45013.9667|26238.9333|28090.5667|36518.0333|
2022-02-19 16:32:38|pink_usa_0385|VCISY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56091.6|18794.7333|17504.5333|12692.3333|18398.1|40420.9667|32557.8333|25061.7|32373.6667|41268.7667|22324.4667|30359.0333|48410.7333|30947.7333|29978.0667|16980.5333|37151.1333|44952.7333|36947.4333|22375.7|41354.3667|75600.6|52420|41517.0667|94654.2667|475907|45617.4333|47159.4333|44627.8|37040.8|59264.0333|60222.9|84469.6|69377.6|73736.6333|43035.7|94085.5333|66010.6667|65442.6|175602.3333|159316.8|69385.4333|70765.6|50089.2333|46594.2667|208802.7667|92489|58407.8333|61458.2667|66248.5667|52145.3667|56444.6333|121733.0333|
2022-02-19 16:32:41|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|73908.8667|92042.3667|70426.8|98699.9|79627.8333|
2022-02-19 16:32:43|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|615022.2|722146|307103.4|440634.6|696047.6|
2022-02-19 16:32:47|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|7517.4|2161.3|1090.4667|7572.8|1740.4333|
2022-02-19 16:32:50|pink_usa_0389|SBGSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2887.7|9694.1667|17204.4667|25087.7667|14276.9|30805.9333|23787.3667|29952.3333|60263.0333|118832.1333|87570.9|186148.4333|111371.7333|83905.6333|95693.8667|99419.3667|72940.4333|63560.4|75819.3667|58613.5667|55044.3667|144221.1|140766.7|70723.9|133046.2667|95294.7333|137316.9333|214811.2|284703|124074.7|95885.4667|115695.3333|74453.3333|115348.7|120571.5667|81797.7333|88617.3|158383.4667|272931.7667|242528.1667|357656.9333|142456.2333|166469.0667|98707.6333|421295.9|286455.5333|270073.1667|182076.6|215416.4667|145405.1333|147404.3667|132241.0333|158560.6|
2022-02-19 16:32:52|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|123607.4333|77706.1667|34566.6|28675.6333|37153.8333|
2022-02-19 16:32:55|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|4132.3333|1795.0333|876.5|1131.5333|1280.7|
2022-02-19 16:32:57|pink_usa_0392|SZEVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.4|1251.3333|620.6|32.8333|306.8333|3.3333|43.8667|22.2667|164.8|24.2667|26.7|431.6667|890.8333|227.5333|312|408.4667|1636.7|601.5|2517.3333|300|515.3333|2487.3333|359.3667|80.8333|271.5|235.8667|184.6333|350.5|558.1|834.9|839.4667|385.1667|336.1|137.5|347.6667|277.5|127.4333|151.6333|94.9333|2098.3667|402.7|1724.2667|306.2333|210.9|210|857.1333|4560.0333|1819.6333|401.2333|684.9667|213.6667|670.2667|55.5667|
2022-02-19 16:33:00|pink_usa_0393|BOUYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.2|33.3333|354.9|66.6667|80.0333|17.4667|9.3333|16.8333|4.7|12.1333|105.4333|331.2667|537.5333|
2022-02-19 16:33:03|pink_usa_0394|SAFRY|average_volume_30|0.00817438692098|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|86243.3|99914.2667|80724.7333|124036.8333|212099.1|327270.7|
2022-02-19 16:33:06|pink_usa_0395|EFGSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||905|1015|1083.3333|1106.6667|800.6|778.9333|778.9333|659.5333|579.8667|617.5|675.6333|850.4667|803.8||842.1333|2517.7|2472.1667|841.4|857.3|4213.5|170|10|10|117.4|4972.9667|5558.0667|2194.8333|115|472.6333|1372.1|483.7333|1700.5|
2022-02-19 16:33:08|pink_usa_0396|DUAVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.3333|3.3333|||3|0.3|0.2|0.1|0.1667|0.1333|0.2|1.4|0.1333|3.5667|0.2||0.3667|0.3|14.0333|0.0667|0.3333|0.6667|0.6667|0.5333|0.0667|0.7|58.9667|7.6|51.8|40.8667|62.3333|15.3333|1011|596.8333|
2022-02-19 16:33:10|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|101.6|13.2|23.8333|26.4333|77.3333|
2022-02-19 16:33:12|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|2.1|4.0667|18|16.7333|64.9667|
2022-02-19 16:33:13|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|54234.9333|69900.9333|159359.0667|44981.3333|60500.5|
2022-02-19 16:33:16|pink_usa_0400|THLLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645.6667|42|8.3333|316.9667|41433.5|20707.6333|5734.1667|4833.1667|3454.2667|8008.5|4157|8986.1|60674.8667|
2022-02-19 16:33:17|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|878.2|85.3333|57.2333|1126.2667|46.9333|
2022-02-19 16:33:19|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|13395.1|15712.3|18669.8|21808.0667|21817.7667|
2022-02-19 16:33:21|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|42372.6333|34943.2333|17823.9|77871.8667|51941.5333||||
2022-02-19 16:33:25|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|612.0333|525.3667|835.6667|59.0667|227.1333||||
2022-02-19 16:33:28|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|823.5667|357.7667|106.3667|45.7667|112.6333|
2022-02-19 16:33:30|pink_usa_0406|MGDDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10610.9333|95590.3667|4368.6667|3398.2667|2574|11897.0333|5415.6667|5908.8|32460.6333|10308.7|12857.8333|35653.6333|27083.9333|130468.4|34402.5|23020.3|65431.5667|33907.4667|23108.5|25700.3333|25652.8333|28839.3|27641.1667|49884.2|57874.5667|57672.5667|42042.4|34287.6|42200.7667|52368.2333|40398.4333|34198.5667|55332.3667|50316.0333|32100|47654.1667|49062.7|74360.9667|56731.7333|134246.6333|176722.6667|54216.5333|69980.6|157303.3|28372.7667|142818.0333|82501.6333|39796.8|320998.3667|333533.1333|110819.1333|81686.3|95723.6333|
2022-02-19 16:33:33|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|37144.2333|16819.7|25062.2667|33787.1333|51609.2|
2022-02-19 16:33:35|pink_usa_0408|AEOXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5333|1.8333|2.3667|0.4333|2.1333|39.3667|55.6667|5.8667|35.7667|114.3667|122.5333|71|58.4667|
2022-02-19 16:33:36|pink_usa_0409|ARRPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1549.2333|||4.6667||7.8|209.6|833.3333|82.9333|908.1667|316.7667|216.6667|57.5333|
2022-02-19 16:33:38|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|165611.1|136929.8667|99170.6667|142429.9|171832.8|
2022-02-19 16:33:40|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|1584.3333|2046.8|972.0667|2378.8667|1842.9667|1912.0333|1083.6333|5678.2|3241.6667|1609.6333|34340.4667|2912.2333|2312|710.2333|749.2667|1797.8333|
2022-02-19 16:33:43|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|85805.9|116742.2333|64914.1|90622.3|80721.2667|
2022-02-19 16:33:45|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|178437.6667|91838.9333|59772.3667|71059.0667|47774.0333|274990.8|151577.3|49795.7667|114508.7667|65409.2333|122465.6333|155124.2|280751.2667|
2022-02-19 16:33:47|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|1071.1667|3109.3667|5453|19347.6|17594.7667|
2022-02-19 16:33:50|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|34710.1333|57870.2667|38574.6667|80144.7|63346.6667||||
2022-02-19 16:33:52|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|63.1667|551.8|20.0667|13.3667|399.4667||||
2022-02-19 16:33:54|pink_usa_0417|FURCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.9333|8.4333|112.8|2007.2|2003|834.4667|369.9333|2722.8|13.3333|24.8667|1399.0667|308.1|906.3667|
2022-02-19 16:33:55|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|163776.5667|40522.8667|29833.0667|38351.3333|146000.8667|
2022-02-19 16:33:57|pink_usa_0419|ACRFF|average_volume_30|0.237918215613||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|771|1231.5|280.7333|72.1|72.8667|330.1|
2022-02-19 16:33:59|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|915.0667|223.1333|79.5333|275.4667|149|
2022-02-19 16:34:02|pink_usa_0421|DASTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||60436.6667|30836.6667|14760|9473.3333|8836.6667|48400|29980|68146.6667|49366.6667|190646.6667|94786.6667|60146.6667|82416.6667|66110|43783.3333|15156.6667|13676.6667|4000|8083.3333|11760|14006.6667|5093.3333|13066.6667|12923.3333|12520|20110|14786.9|4936.8667|48032.4667|18524.5333|21880.4|111705.0667|19629.3667|115231.0333|60023.0667|17772.4|21208.0333|6100.5333|31467.8|6852.8333|16631.4667|12793.7667|17878.6|18122.9333|16908.8333|16494.6|11959.3667|16635.6333|11310.2|13839.5|16454.5667|11966.9667|6929.1|8043.0667|6103.2|5312.8667|10682.7|7524.5333|12743.6|6647.9|12778.2333|7423.3667|14612.2667|5607.7667|11941.0333|9135.2333|14071.7667|13191.8|11836.2667|12952.7333|15535.7|15989.9667|10625.8|15897.3333|23057.6|31056.1333|23346.8667|25902.3333|17256.9|16032.4|25831.0333|21896.1667|26187.1|15185.8333|73899.1333|18857.5|11598.1667|14524.7|20454.9333|10077.7|16540.6667|48082.9333|9852.1333|11409.8|15106.7667|25728.1|10278.0667|12082.7|23734.1|91786|56303.8333|56168.5|78063||||
2022-02-19 16:34:06|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|5600.4667|17582.9333|22573.8|17375.6667|30757.0667|
2022-02-19 16:34:08|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|96.6333|268.2333|74.6|191.0333|783.4667|
2022-02-19 16:34:10|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|337.8333|161.4|241.7667|238.2333|781.6|
2022-02-19 16:34:12|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|205346.8667|21634.7333|45356.3667|55294.1667|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|222036.4|140387.0667|274183.7333|421329.3667|561641.3667|
2022-02-19 16:34:15|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|17297.8667|22084.7333|49424.3333|60330.8667|38361|||
2022-02-19 16:34:19|pink_usa_0427|PDRDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:20|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|360.4|31|162.8667|152.5333|87.2333|
2022-02-19 16:34:23|pink_usa_0429|EUZOF|average_volume_30|0.195386702849||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3016.6|2958.2|2724.0333|2716.7667||2177.9333|800.0667|790.8667||||913.5||971.8333|1109.6667|1258.8333|||1285.8333|1279.9||1400.8333|745.1333|734.3|730.6667|141.5|148.9||231.1333|243.7333|265.9667|325.2667|330.3667|487.0667|584.2333|849.5||959.8667|961.5333|1248.7|6.1667|6.1667|3.3333|15.1333|255.5667|180.9667|20.2|16.6667|7|11.0667|29.2667|82.8667|82.8667|
2022-02-19 16:34:25|pink_usa_0430|AIQUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77798.0333|46010.2|54408.1333|25329.4667|26882|18360.5|40858.6333|91576.9333|26060.8|40475.5333|35470.4333|26061.1667|42385.8667|47068.5333|32147.1333|26785.8667|29996.2|34623.3667|32612.4|22501.7667|32456.2667|37819.2667|30057.8667|25362.2667|40469.3667|48521.5|37520.4333|40697.5333|85858.4333|98080.9333|127103.5|37659.1667|109221.2333|49859.5667|55068.2667|49846.3667|67826.1667|75588.2667|73484.8|85631.7333|406967.7333|299731.1333|51860.5333|39884.4|130588.8|132268.5333|82113.5667|64260.5667|136745.8|188254.6333|129167.2667|87728.1|155959.3333||||
2022-02-19 16:34:28|pink_usa_0431|INGIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:28|pink_usa_0432|ARKAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36408.6|3841.3|1364|3130.6667|2519.9333|20004.2667|7462.3333|7904.1333|9391.0333|1503.2333|6475.6|7630.6333|1180.6333|1748.6|1843.3667|9482.8333|1509.6|2217.1|1551.9333|2003.7667|1109.2|1538.7|5827.6333|835.2333|2263.5667|1612.7|1258.6333|1034.3333|1598.3|1500.8667|2511.4333|4054|7040.5667|1578.8667|1805.3667|3396.3667|3573.5|10359.2|10111.6333|5418.0667|3093.0333|3072.2|1836.4333|1876.4333|2242.7|7846.4|4040.6667|4349.6667|13532.7|9433.9667|8455.6|8362.1667|2830.4667|10152.4|4704.9333|2231.3667|1461.7|1259.2667|2087.8333|6994.4|2411.1|||
2022-02-19 16:34:31|pink_usa_0433|RUBSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1101.0667|1072.7|993.1667|925.3667|868.4|621.4667|616.5333|627.7667|606.2333|395|494.7667|547.5667|2108.9333|2576.1|226.9333|307.4333|70.7667|11.4667|661.1667|45.9333|158.6333|37.7333|196.5333|23.3333|172|40.3333|
2022-02-19 16:34:33|pink_usa_0434|RBSFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4090.3333|2740.1667|1724.3|||1737.9333|1648.7|2800|97.0667|105.2667|500|528.5333|186.6667|12.4667|10.7|1185.3333|1174.3333|327.4333|1808.9|562.7333|
2022-02-19 16:34:34|pink_usa_0435|CDMGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.9333|||296.0333||249.8333|3.8|36.6333|15.0667|6.5|10.9667|17.4|38.5333|68.8333|7.2333|21.3|104.5|9.6|
2022-02-19 16:34:35|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|1567.7|1191.1|1067|3682.1333|6475.7|12590.8|13203.9|1268.6333|820.1|1078.1667|1184|569.3667|
2022-02-19 16:34:37|pink_usa_0437|EUTLF|average_volume_30|0.0565770862801|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|311.9667|172.4333|200.2333|196.6667|342.8333|55.6667|
2022-02-19 16:34:40|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|4192.7667|7488.6667|3612.1333|5692.8667|8063.8333|
2022-02-19 16:34:42|pink_usa_0439|KLPEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1727.8667|1701.3||654.4|664.4333|656.0333|380.8667|694.7333|750.8333||855.4|891.2|1013.8|1019|1041.3333|873.8667|1202.0667|1925.6333|2060.4|2436.9667|1622.3333|342.9|26.9333|402.8|237.5|1756.9333|1550.4667|5177.2667|1543.5|2641.6|613.7|2639.5667|5445.8667|
2022-02-19 16:34:44|pink_usa_0440|BNGRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1043.7333|1445|1419.6667|1200.4|1152.7333|1105.4|871.4|807|559.4667|457.4667|405.1333|352.8|255.1333||256.0333|256.0333|256.0333|236.6333|294.7333|250.7|9.4333|15.0333|61.6333|35.7667|16.5333|64.7|31.3667|28.6333|32.6333|8.4667|8.4667|13.3333|
2022-02-19 16:34:45|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|213.6667|92.3|24.7|40.8333|133.4667|
2022-02-19 16:34:47|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|265.4|81.6667|1123|604.4|1769.1667|
2022-02-19 16:34:49|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|762.0667|10|6.6667|84.2|43.3333|
2022-02-19 16:34:51|pink_usa_0444|MDOUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|50||91.9||167.1|3.3333||3.3333|500|||
2022-02-19 16:34:53|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|12564.8667|5860.6667|6438.8|8987.0333|11386.2|12673|12070.0667|
2022-02-19 16:34:55|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|23.1|8.2333|0.9|9.6|11.7667|
2022-02-19 16:34:56|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|4433.6|1671.7667|4237.2667|1156.7667|10999.1|
2022-02-19 16:34:58|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|18.2|15.1333|4|7.9667|10|
2022-02-19 16:35:00|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|||3.3333||44|
2022-02-19 16:35:02|pink_usa_0450|NVYTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17134.0333|2295.4|667.2333|603.3667|440.1333|219.3667|13.4333|566.4|
2022-02-19 16:35:04|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|2963.3333|66.6667|544.5|2586.3|2027.5|
2022-02-19 16:35:06|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|24979.6|13274.2333|11843.0333|26043.5333|30581.6333|13882.6||
2022-02-19 16:35:09|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||6.6667|114.0667|945.5333|200.7667|344.4667|3.3333|176.2333|20|
2022-02-19 16:35:11|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|214.3333|141.5667|53.4667|40.2|187.8667|160.7667||
2022-02-19 16:35:14|pink_usa_0455|ALIZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177581.8|436331.2|209384.5667|122293.7667|102501.2667|171277.8667|260141.4|247157.9|207054.7333|
2022-02-19 16:35:15|pink_usa_0456|DBOEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42190.5333|99893.9|59275.8333|172153.9|68409.6|60510.3667|40132.8|47592.1|42201.4|69845.6333|27646.5333|49067.4333|36629.2333|128681.0333|231472.6333|62020.7|219476.8333|87191.6333|92658.5667|92083.8|180221.2667|101144.8667|138951.1333|124473.1333|149681.2333|132521.1667|101083.2333|66060.5|52679.6333|73098.1333|54185|330672.2|38754.7|17247.0667|62566.6|129308.9667|177729.6|227417|86021.7667|109398.4333|163321.1333|106367.8333|153963.3667|110583.7333|61710.6333|203286.1667|159933.3333|57582.7|100967.1667|96017|213590.7667|45991.4333|163301.4|
2022-02-19 16:35:18|pink_usa_0457|MURGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188580.2333|77226.1|47477.6333|21524.5333|15705.6|18842.8333|37546|49850.2667|37777.3667|72150.5667|59085.8333|58273.2|92642.4667|57563.7667|97629.9333|46286.4|87727.9667|49177.6|51197.7333|53672.8|84303.8|46031.2|117328.3333|79660.7|58075.9333|50970.9|62632.7|76080|54424.3667|52034.6667|112363.5667|87784.4333|73866.3|73015.0667|65643.8667|47857.9|36458.7|63762|54663.3667|50302.4667|140776.7667|71293.5|61493.6333|49715.5667|52533.2|125198.5667|95863.2333|68741.6333|27887.9|52301.3|39428.2667|50548.1667|67397.0667|
2022-02-19 16:35:21|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|25361.8333|28428.8|44906.9667|31926.2667|49328|
2022-02-19 16:35:25|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|4677.6667|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|1770.8|14072.4|1711.8667|1801.9333|2123.2667|
2022-02-19 16:35:28|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|447848.5667|254314.1333|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|207018.2|1809046.8333|447966.4333|380102.0333|492341.0667|
2022-02-19 16:35:31|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|409.6667|3884.8|847.7|1765.2333|2951.1|
2022-02-19 16:35:34|pink_usa_0462|VWAPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2966.1333|2513.6667|720|829.5333|3138.0667|16446.6|23729.1333|19756.7|21574.7|7770.3333|9334.1|17481.9|17499.2333|102129.3|20419.5667|10354.3333|9392.1|86213.1333|21425.1667|13454.5|13763.4333|28323.6|20418.9667|25944.1|18377|15398.8667|16378.0333|243887.7667|93667.4667|37340.7|25105.1667|17275.9333|19819.6333|13281.4333|10757.2667|10267.8333|14343.4|13610.9|7621.4|15679.7333|309770.6333|89458.5|90236.4667|79704.6333|43934.7667|164206.4667|190380.6667|69291.6|92220.1667|246026.4|124183.6333|129015.4|334581.8333|
2022-02-19 16:35:36|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|3092.1|2124.2|4293.9333|2938.1333|4080.2333|
2022-02-19 16:35:40|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|85309.3333|82259.7|76150.1333|78646.1|95804.9333||||
2022-02-19 16:35:42|pink_usa_0465|DDAIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1756633.3333|823173.3333|574953.3333|386923.3333|534573.3333|641886.6667|524553.3333|416726.6667|882513.3333|674666.6667|335396.6667|542736.6667|645410|712206.6667|613750|645833.3333|593930|749140|960400|540566.6667|513093.3333|634213.3333|563903.3333|343790|383136.6667|466270|413683.3333|557270|392210|480763.3333|616266.6667|390530|447316.6667|1543937.6|1534485.8667|725978.1667|476115.6667|676359.5667|546542.9667|675024|847572.6|1134486.9|553893.6|366841.2|321318.4333|785441.3667|873208.5|125522.0667|103205.4333|147755.6333|46175.3333|101494.2333|118740.4333|73844.9|88794.0667|47491.2667|55496.8667|51801.3|65274.4|31822.6|41844.2667|37870.7333|31809.4|40813.8|42169.4333|61356.8333|37048.8|90955.1667|30774.8333|33921.6667|49700.3|29215.1|34505.3667|29218.1667|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|30683.5667|26657.2667|32292.3|13754.8333|24505.5333||||
2022-02-19 16:35:46|pink_usa_0466|BMWYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77711.1|8906.6667|8881.0333|13144.8333|58546.6|92604.1333|165889.4667|39444.4333|206657|235623.2333|170413.0333|150357.7|71465.2333|103372.7|160925.5667|54865.7667|27601.6667|50163.5667|23353.7|72694.7667|38438.9333|51513.6333|35980.1667|38312.3667|49858.8333|68970.5667|122023.8333|117262.2|47364.8|55684.1333|74194.2|57253.2333|90999.0333|53885.5333|86089.6|31455.6|54181.3|59045.7667|86797.4|86599.4333|142272.4|61287|101450.9333|82695.4|45610.0667|166672.0333|99944.4|43193.2667|43777.3333|79930.6|40609.3|45681.4667|59389|
2022-02-19 16:35:49|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|1049.7|708|1129.4667|4847.0667|990.5|1510.7333|1668.2|3699.3667|3028|762.6333|3898.2667|1469.2|1755.2|336.2667|498.8667|
2022-02-19 16:35:52|pink_usa_0468|BYMOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1180.4333|1070.1333|1066|485.2|345.0667|679.4667|616.9333|675.8|663.7667|658.0333|402.9333|388.7|372.8333|350.5|447.3667|352.7333|406.1|372.1667|373.8|386.2667|384.5667|398.3667|412.0333||320.9667||330.0667|361.7333|640.0667|659.3|619.4333|571.8333||29.9|3.3333|75.5|177.6667|48.5333|9|6.6667|13.3333|6.7|54.7|3.7667|
2022-02-19 16:35:54|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|161611.1|130243.0667|160559.6|177763.8333|132980.1333||||
2022-02-19 16:35:58|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|3098.1|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|4774.5333|4986.1|3628.2667|2180.5|4923.0667||||
2022-02-19 16:36:02|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|3.0333|3.0667|0.8333|||||
2022-02-19 16:36:04|pink_usa_0472|DTEGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1745653.3333|369553.3333|179290|119343.3333|59473.3333|74203.3333|172986.6667|220003.3333|74930|159756.6667|293633.3333|105706.6667|121726.6667|238556.6667|551996.6667|2650713.3333|1681270|2888353.3333|4757100|1673253.3333|974693.3333|826050|970696.6667|577026.6667|637550|843026.6667|907856.6667|487966.6667|521923.3333|660150|653110|426880|481303.3333|466420|865426.6667|483810|754140|744733.3333|616656.6667|587606.6667|630690|1065421.7|982032.1667|869151.1|1144533.0333|1271469.7333|1300387.1333|1093126.2333|1834583.2333|1646697.4|1425092.3333|1044346.8667|997957.9|1221112.4333|1732271.5|357557.3333|482330.4333|580220.3|269721.6667|817967.4333|330348.7|309892.5|306556.5333|336018.4667|435847.5333|414843.3333|679139.8667|605086.6667|420760.9667|299582.5|511129.8|237743.6|281155.9|270506.2667|185187.6667|253319.3667|117125.1333|169718.6667|213460.6667|137748.1333|235489.3333|211727.2333|169285.5333|181281.4667|153469.6|272888|146207.7333|107905.4667|189419.1|230966.9667|399697.7|104624.8|164524.4333|374717.8667|254935.5|200016.4333|148957.2667|199867.7|215021.1333|134330.1333|258173.5667|
2022-02-19 16:36:08|pink_usa_0473|SAPGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56114.9333|85872.7667|173764.1667|3925.1|52901.5|33853|29339.5667|11271.7667|18801.7667|5974.2|4445571.2|9245.1667|13257.4667|12628.4|16936.1333|7819.8333|7225.8333|10966.8|20486.9333|29863.5|52346.3|2446.2333|32434.6333|10598.1667|23090|14727.5667|18042.6333|44338.8|30528.1333|24974.9667|66204.3|17490.5667|17451.5333|39397|22863.8|21768.5|51146.2667|19022.5|34642.2667|31596.7333|50904.6667|23488.5333|76566.8333|14766.3333|7485.3667|13621.1667|12409.2667|6985.8333|16549.3333|25379.1667|25758.9667|44373.6|17047.9|||||
2022-02-19 16:36:12|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|550302.9|389678.3333|416344.9667|490147.2667|710874.0333||||
2022-02-19 16:36:15|pink_usa_0475|BAYZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5944.1333|743.8667|5244.4667|4651.1|19005|580|6165.0333|1347.3333|1469.1667|2078.1333|7100.4667|9803.8667|3599.3|1108.9|725.2|1183.5333|373.5333|1131.2667|615.7|1202.7|279.5333|432.1667|786.7|909.6|1210.1|1056.6333|555.5667|387.4333|615.6333|682.7667|14010.4333|2458.0667|8942.1667|3673.7333|913.4|614.4333|1390.3|2686.7|1613.1|20786.6667|4724.2667|3704.4333|2481.5667|5018|6684.7333|7513.3667|11859.9333|6599.8|11032.0333|3615.4|5086.2333|8042.2667|14472.5333||||
2022-02-19 16:36:19|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|41798.2333|146467.8667|43171.8333|37728.6|44290.8|
2022-02-19 16:36:22|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|94165.1|59038.5333|66944.9667|34676.8|65962.9333|
2022-02-19 16:36:26|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|2021.9333|2052.5333|4990.9667|784.3333|1141.6333|
2022-02-19 16:36:28|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|1894.8667|654.7333|1295|1663.6|2821|||
2022-02-19 16:36:31|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|153348.7667|187607.8|139303.8|212598.3667|252682.8|||
2022-02-19 16:36:36|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|12031.1333|5925.7|5799.8667|4551.7|2512.9667|
2022-02-19 16:36:38|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|161526.7667|112800.0667|85181.2|33694.9|8764.3333|
2022-02-19 16:36:40|pink_usa_0483|DLAKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23429.3|21724.4667|12045.6333|66999.0667|9592.1333|25988.5333|57960.5|13643.0667|22943.7333|43471.3667|50163.6667|64285.7333|28587.1|28069.9|19962.4667|11202.3333|14065.1|10349.8|32480.9667|17876.9667|6886.1|10197.5333|22653.5|17788.1667|20155.6333|28441.2|33670.8|16444.2667|36426.4667|20786.0333|33084.3667|27912.2333|30564.9|23496.3333|27849.8333|15672.9667|22607.0333|22374.7333|21297.5333|13436.7|30243.1|12918.0667|55678.5|69947.5667|13802.9333|178554.5667|198136.8|42250.2|68613.9667|44201.3667|72158.9|59055.0667|234091.3667|
2022-02-19 16:36:43|pink_usa_0484|IFNNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225270|151930|95116.6667|92463.3333|146556.6667|233873.3333|481070|338703.3333|285056.6667|525833.3333|581106.6667|495750|944320|1031216.6667|1321053.3333|947510|553693.3333|622460|508550|681230|488146.6667|775056.6667|457350|1146740|709446.6667|1045663.3333|1619266.6667|2379893.9|2075651|2451879.6667|2652607.4|1709035.1|2984232.4|3050515.1|2730320.4333|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|122079.9|217423.8|429278.8333|161491.3|294663.8|257391.3667|193967.3667|453344.7667|207295.0667|186670.0333|183845.7|275838.3|120901.2|89570|142239.5333||||
2022-02-19 16:36:46|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|33933.0667|38178.3667|15973.8667|21529.3333|106308.4333|
2022-02-19 16:36:48|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|25495.1667|96681.4|79143.5667|47297.8333|86925.9333|
2022-02-19 16:36:51|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|237.5333|619.1|2868.8|319.5333|976.1|
2022-02-19 16:36:53|pink_usa_0488|DLVHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||930.6333|1125.1333|189.8667|38.1|145.4|753.4333|2230.4333|1677.6|3158.8|1300|1782.2333|183.3667|2641.4|
2022-02-19 16:36:55|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|173126.2|210091.6|321825.3|191613.7333|143086.0667|124849.0333|204554.7333|138085.1|134389.9|220431.7667|
2022-02-19 16:36:58|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|70.3667|72.8333|172.0333|167|156.0333|
2022-02-19 16:37:01|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|46682|31626|41766.7|36799.3667|101963.9333|
2022-02-19 16:37:03|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|24667.7333|30786.6667|36994.5667|12704.1667|19837.0667|
2022-02-19 16:37:05|pink_usa_0493|KNRRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17154.7333|9569.9333|7800.8333|60326.6|64039.6667|43970.3333|24892.3667|53952.1667|29364|32146.8333|10128.2667|31445.5667|
2022-02-19 16:37:07|pink_usa_0494|ENAKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.2|773.2667|1930.1|1527.4|2166.3|1297.3667|2345.7333|473.5333|1809.2|935.0667|1706.5|519.7667|11779.9|528.4667|288|1762.7|474.4|1022.1333|309|2458.4|723.7333|2110.8667|1183.3333|329.1667|2477.8|357.9667|8299|1128.0667|1219.9|416.9|156.3333|718.0333|5220.1667|16666.7667|399.9667|1097.6333|1957.5333|1765.5667|2360.7|3542.6333|1712.5|884.1333|1634.2667|1967.4333|35823.2667|2754.5|613.0333|2629.4|16026.8667|14106.8|668.7|628.3667|570.6667|
2022-02-19 16:37:10|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|51811.7|57420.6|45353.3667|43127.3667|141502.6667|
2022-02-19 16:37:15|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|11950.0333|20908.3333|6427.1333|35667.7333|19807.4|15061.2667|49750.0333|
2022-02-19 16:37:16|pink_usa_0497|CVVTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3900.4|204.4333|297.4667|61.5333|32.0667|418.5333|446|10|90.8333|264.4667|164|1247.5|683.4667|
2022-02-19 16:37:18|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|62202.5|17772.9333|40566.1|92770.9|43054|13971.1|57354.6|
2022-02-19 16:37:20|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|171.8667|211.0667|126.6667|722.1|3972.8333|
2022-02-19 16:37:22|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|4.0667|8685.7|2512.9|71.8667|5146.8333||||
2022-02-19 16:37:25|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|47470.1|99005.3|488822.1667|30600.5667|37838.3667|102979.8333|
2022-02-19 16:37:27|pink_usa_0502|MKKGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6222.9667|15920.9333|6678.6667|4996.7667|7599.0667|56194.3|2271.3667|1893.3|1318.6667|1333.6333|2384.5333|12462.2333|4583.1|5867.4667|31809.6|5517.5333|5779.6333|4468.8|4094.8|980.3|907.6333|1547.8|1837.2333|3785.4|3709.5333|23455.5667|5741.4667|8325.7333|5084.5333|10716.1|4908.8667|4181.5|7478.2667|7791.5|6634.0333|10961.7667|22586.7|44146.9333|18790.4|8427.6333|13342.2333|13973.1333|17617.2333|11413.3667|16642.1667|317085.7333|47651.2667|98098.3667|109723.8333|101199.7|43544.6667|37275.6667|34047.4||||
2022-02-19 16:37:30|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|237.4667|921.9667|166|103.4333|184.7||||
2022-02-19 16:37:33|pink_usa_0504|HPGLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||904.9333|252.5667|6.6667|26.6667|61||226.6667|12.7|107.7667|157.1|191.5667|650.2667|748.5667|608.5|
2022-02-19 16:37:35|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|7677.0333|10489.0333|9071.6|11567.7333|37870.9|
2022-02-19 16:37:36|pink_usa_0506|DWHHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6037.5667|5870.9|4905.9|4793.1667|4792.5667|4621.6667|12490.7333|12138.0667|11417.4|11098.1667|11782|10094.6667|10016.3333|6960.2667|1724.9333|1819.6|1837.5333|1302.1|1428|1442.4667|1053.9333|1039|1138.9|859.3333|230.8333|67.9667|40.3333|264.7667|326.8333|56.1667|61.6667|144.5667|438.7333|4624.6667|25.9|10.6|
2022-02-19 16:37:38|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|18195.4667|23465.3333|23209|4865.6|38038.9333|
2022-02-19 16:37:40|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|4256.3|4701.1333|5909.5667|4507.7333|8208.8667|
2022-02-19 16:37:42|pink_usa_0509|MAGOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:37:43|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|92.0333|11.1333|140.0667|62|43.1333|
2022-02-19 16:37:45|pink_usa_0511|VNNVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4077.7667|4167.9333|685.8667|39.3|725.5|1460.8|804.7|1365.6333|3596.6333|684.8|1530.8333|836.3|933.9667|414.0667|1400.6333|
2022-02-19 16:37:47|pink_usa_0512|FPRUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.5667|135.0667|135.0667|366.3333|374.5333|391.2|391.2|416.1333|10|121.2|6.6667|3.3333|2079.5|1181.6667|410.5|210.6333|479.1667|117.6|729.7667|122.6|
2022-02-19 16:37:48|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|734.8333|559.6333|2704.1667|1121.1333|512.1667|
2022-02-19 16:37:51|pink_usa_0514|DURYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522.9667|3.3333|3.3333|25|28.7333|11.6667|51.1|28.8333|122.6|23.3333|46.6667|38.3333|205.7333|
2022-02-19 16:37:52|pink_usa_0515|VONOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.0667|679.5|800.6333|1816.7333|1732.4667|2604.7667|11.2667|78.3667|2710.6|68.8|352.6667|124.1667|2246.5|15877.2667|25853.3|43640.3|44497.4|73672.1333|
2022-02-19 16:37:54|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|11.3333|688.7667|17.8333|10|46.6667||||
2022-02-19 16:37:57|pink_usa_0517|SMMNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1118.3|1351.3|9408.5667|194362.4|38418.7|54117.5667|32900.2|108004.2667|93703.4|117672.6|44067.8|47470.6|34710.5|36966.6667|43678.6333|
2022-02-19 16:37:58|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|24289.7|19879.2333|26259.0667|16645.4|42743.1667|
2022-02-19 16:38:00|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|880.9667|697.4667|586.2667|570.7333|1335.8333|
2022-02-19 16:38:02|pink_usa_0520|POAHY|average_volume_30|0.0655462184874|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|390589.8|38548.5667|73653.5667|1506218.7333|1588035.9|845412.6333|313922.5|445600.2667|
2022-02-19 16:38:05|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|221.7|102.6333|96.0667|186.8333|254.6333|
2022-02-19 16:38:07|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|4816.9333|844.4|927.3667|191.0667|1158|
2022-02-19 16:38:09|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|15.5667|76.7667|52.5|9.6667|20|355.4|
2022-02-19 16:38:12|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|394.3667|27.4667|149.6667|49.3333|16.6667|
2022-02-19 16:38:14|pink_usa_0525|PUMSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|83|22.5667|10|9014|1725.3333|1751.1|1903.5667|3681.2333|37672.1|4087.4667|5747.7|4998.7|4572.3333|1958.4667|13831.4667|
2022-02-19 16:38:16|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|101.9|151.5333|108.0667|79.1|180.8333|
2022-02-19 16:38:19|pink_usa_0527|AIAGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.3333|3.7|||||3.3333|43.5333||3.3333|6.6667|59.5667|4.4333|7.1667||3.6667|
2022-02-19 16:38:20|pink_usa_0528|SYIEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20405.9|6718.1333|8236.7333|36551.5333|3562.8333|3907.1667|7492.3333|1876.1|1656.7667|1330.5667|1363.6|1461.7|1272.4|3898.0333|1133.6333|1304.1667|2564.1667|1111.1|1207.8|6243.0667|12428.1667|29397.8|97720.3333|28531.8333|19274.5|20822.8667|22671.8667|28078.2667|21295.5333|32080.1|26218.5333|25145.7333|45007.9667|32695.3|28829.9|47221.6|26897.6333|46918.1667|37175.3333|39216.0333|52000.2|31673.4667|26261.5667|42180.8|28719.3|134062|55564.1|31532.2667|49034.5|71186.4667|40688.8667|33426.4|35631.3333|
2022-02-19 16:38:23|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|2761.5333|2670|1916.5667|3966.8667|9598.4667|
2022-02-19 16:38:25|pink_usa_0530|CMPVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1388.7667||1371.6|1371.6|1354.9333|||1157.2|1034.7|908.0333|||778.0333||538.6||415.2667|445.7667|442.4333|392.4333|21.2667|5.3333||6.6667|56.6667||16.6667|7.3333||9.0667||11|
2022-02-19 16:38:27|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|25.7667|19.4667|8.2333|8.8||
2022-02-19 16:38:29|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|28326.6333|7646.8667|10675.2333|15653.4333|6200.5667|8535.2|15236.7667|
2022-02-19 16:38:31|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|15128.1667|2810.9|4010.4333|4254.3|2483.0667|
2022-02-19 16:38:34|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|702.1333|1310.4|1244.9667|440|927.1667|
2022-02-19 16:38:36|pink_usa_0535|EVOTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3188.1333|3017.3|2629.2333|3.3333|30|21.6667||40|2230|57.5333|1244.6|56.8333|1049.9|3.3333|207.1333|
2022-02-19 16:38:38|pink_usa_0536|EVTCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:39|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|1498.3333|1092.9667|790.3|295.9667|3427.3|
2022-02-19 16:38:41|pink_usa_0538|DGWPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.7667|3.3333|3.3333|65.6333|109.2667|272.0667|112.4333|38.2667|6.6667|22.4333|10|10.8667|6.6667|
2022-02-19 16:38:43|pink_usa_0539|HHULY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458.2|456.1333|777.2667||763.1667|728.5|753.8333|733.2667|861.4333|680.4333|584.4667|544||514.8|537.0667|624.9|641.9|670.9|621.8333|652.2333||558.8333||565.5|558.7333|528.1667|507|649.9|800.5333|770.5333|770.5333|635.1333|13.3333|||124.7667|40|6.6667|51|46.7|63.1667|19.8333|84.0667|88.2|
2022-02-19 16:38:45|pink_usa_0540|KRNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449.6667|185.6667|46.1333|218.7333|135.8|39.6|55.9|16.0333|31.2|12.4|45.2|8.8333|62.2333|
2022-02-19 16:38:47|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|9|51.6667|70.5333|8.0667|88.2333|130.8667|100.8333|99.7333|309.3|61.8|14.3333|441.2333|
2022-02-19 16:38:49|pink_usa_0542|WKRCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||552.7333|554.7333|577.9667|596.2||584.4||585.7|560.9333|514.1667|523.8333||465.5|482.4667|512.9333|802.1333|758.6|743.2|717.5333|628.7|494.3667|388.7667|385.8333|407.2|600.6|645.9333|617.5333|710.4667|384.1667|6865.8333|6882.6667|6886.1667|6970.7333|5730.5667|23.3667|16.6667|43|22.6667|36.6667|3.3333|1476.8333|43.5|159.3667|10.8333|13.7333|36.6667|
2022-02-19 16:38:51|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|2671.7|3134.1333|894.8|2394.2667|1803.9|
2022-02-19 16:38:53|pink_usa_0544|RSTAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:53|pink_usa_0545|UDIRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.4667|277.1|345.1667|357.8|417.8||425.2333|439.5||444.2667|538.2667|542.2667|550.9333|546.2667|556.0333|531.7667|478.4667|489.7667|466.2|414.2333|358|218.1|20|150.9333|129.2333|3.3333|6.6667|8.6|10.5|62.2333|67.6667|435.6333|
2022-02-19 16:38:55|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|12433.5|20887.6|15023.3|15152.7333|100075.3|
2022-02-19 16:38:57|pink_usa_0547|FUPEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||711.8333|721.8333||597.6333|537.8||613.1333|635.8||585.8|||552.4667|576.6333|639.4|1235.0667|1205.7333|1230.9|1267.5667|||1258.8333|1422.9667|1376.3|1362.9667|1395.6333|1387.4667|1387.2333|1415.1|1508.7667|1314.3|1196.2|833.8|774.4667|3.3333|30.9667|60|38.3333|122.6|3.3333|8.4|93.3333|123|15.7333|240.7333|111|
2022-02-19 16:38:59|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|40|16.6667|90.5|170.9|29.8333|
2022-02-19 16:39:02|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|780.7667|334.3667|289.6667|502|832.2667|
2022-02-19 16:39:04|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|350.5|189.0667|42.3|33.9|50|
2022-02-19 16:39:06|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|42217.1333|26010.4667|7383.9333|9193.9333|14634.3667|||
2022-02-19 16:39:09|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|168165.2667|104447.5|80180.6|51522.5667|48426.7667|
2022-02-19 16:39:11|pink_usa_0553|BPIRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|116.6667|12981.4333|247035.5|116248.8|108387.8667|325370.5|205410.5667|102086.6|1265795.7333|20023.5|22560.8667|15623.8667|46610.6667|14126.8333|71547.4|5897.7333|7453.9667|3493.6333|2965|1860.9333|8186.2|4680.9667|5828.3667|2479.9333|1193.8667|8363.1333|9134.0667|709.1|6059.9667|2159|3707.3|16676.8667|7611.3|
2022-02-19 16:39:13|pink_usa_0554|ALBKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51855|28808.2333|4262.7|4753.6333|12591.7333|12810.4|18400.2333|9058.5|21349.0333|29986.2667|11173.7667|13100.0333|31637.8667|33067.8333|10750.9333|37375.6333|12662.0667|21103.0667|411998.6667|658144.2333|798911.4333|1057224.0333|1230615.8333|521047.6|945582|2729883.0667|1744031.3333|942992.6667|2037223.8667|50002.1333|95953.0333|32870.1|53330.7|26085.2333|78985.9|111933.5667|156025.9333|99155|53934.8|69751.9667|52994.4333|70180.3|69427|26248.1|60003.0333|103660.0667|134354.0667|31057.9667|134300.3333|89264.1333|66115.4667|31387.7333|36023.9333|
2022-02-19 16:39:17|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|4094.4333|7684.9667|4036.6|3492.0333|3396.3||
2022-02-19 16:39:21|pink_usa_0556|MOHCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.2333||26.7333|37.7667||3.3333|13.3333|10|10.0667|3.3333|3.3333||7.5|
2022-02-19 16:39:23|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|63.1667|300.6667|26.9667|6.7|480.1333|
2022-02-19 16:39:25|pink_usa_0558|GOFPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12643.6333|1547.2333|2777.5333|4992.0667|3761.5333|7272.4333|23305.2667|19775.7333|30396.4333|10603.2|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|4551.0667|145584.6|26028.1333|45959.1|26067.3667|
2022-02-19 16:39:27|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|1334.4|5.4667|4.7333|37.9333|21.6|
2022-02-19 16:39:30|pink_usa_0560|AGZNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||446.6667|281.7333||347.5667|6.6667|845.6|3086.2333|101.1333|2241.8|75.3333|63.6667|56.6667|147.5667|
2022-02-19 16:39:31|pink_usa_0561|TREAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|13.3333|6.6667|||11.2667|3.3333||
2022-02-19 16:39:33|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|36.6667|33.3333|3.3333|70|66.6667|
2022-02-19 16:39:35|pink_usa_0563|AAGIY|average_volume_30|1.44933078394||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|208585.0667|236141.4|222739.1|265244.2|260122.8|419093.2333|
2022-02-19 16:39:38|pink_usa_0564|AAIGF|average_volume_30|1.45142857143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|39571.9667|33702.5333|16499.1333|43674.9|36756.6333|30991.6333|32973.3|27947.6667|25022.4667|25335.7|20749.6|11045.9|23226.1|20117.9667|28922|47367.7333|31395.8333|29229.1667|31248.2333|45703.5|73107.0667|
2022-02-19 16:39:40|pink_usa_0565|CHLKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:41|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|3.3333|7.3333|46.5333|124.3|34.2|
2022-02-19 16:39:42|pink_usa_0567|CEOHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:43|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|5531.9667|2649.8667|2577.7667|3063.4333|3228.7667|
2022-02-19 16:39:46|pink_usa_0569|SIOPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52687.8333|52611.1667|32982.9|2478.5667|1875.0333|1811.2|1988.9|2337.9|2179.3|1725.9667|2259.3||3045.2333|2948.5667|3760.4667|4606.9333|4700.2667|4792.9333|10812.1333|44873.4667|44400.1333|43382.3||43015.6333|42932.3|42664.2667|37018.0667|25297.0333|13609.3333||7760.5333||1878.4|1861.7333||1309.2667|1243.3|571.2333|150|13.2667|511.7667|3.3333|971.5|379.0333|8.2667|195.7|66.3|5533.3333|1568.1|16279.9|
2022-02-19 16:39:47|pink_usa_0570|XIACY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7850.5667|10530.4|39468.7667|38108.3333|29364.6667|35027.5667|75855.5667|81021.7667|202410.7333|205321.7|98859.9|13439.7333|21802.9|30493.2667|
2022-02-19 16:39:49|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|7218.4|9096.5667|5588.6|4600.9333|3328.0333|
2022-02-19 16:39:51|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|5|10|20.2333|112.1667|78.0667|
2022-02-19 16:39:53|pink_usa_0573|CCOHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:53|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|259.5667|69.1333|2497.6|100.9333|226.6667|
2022-02-19 16:39:55|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|3.3333|5.4667||3.3333|3.8667|
2022-02-19 16:39:57|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|21836.7|3981.8667|1463.7|1144.3667|1587.2667|
2022-02-19 16:40:00|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|36.9333|239.8333|129.9667|364.6|134.8667|
2022-02-19 16:40:03|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|7932.6667|15979.4|1325.8|1141.4|827.0667|
2022-02-19 16:40:05|pink_usa_0579|MTRJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2413.3333|1828.8|2222.7|3689.3333|3690.3|4097.9667|3783.5667|3158.0667|2951|3562.2667|||3394.6|3360.2333|9970.2333|9969.5|10233.3|9696.5333|13633.8|11706.8|4976.9667|4717|10|2053.3333|396.6667|2311.4333|2094.1333|13136.1667|95.8333|2871.4333|156.8|38.7333|270.3667|590|
2022-02-19 16:40:07|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|62.5667|10|8.0667|26.8333|7.2|
2022-02-19 16:40:08|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|572|194.3333|237.4667|486.5333|234|5002.7667|366.7667|717.0333|209.0667|56.5333|184.9667|47.1|17.5667|445.1333|
2022-02-19 16:40:10|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|13753|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|118718.7|54696.3667|56574.2667|141402.0667|97324.8333|
2022-02-19 16:40:12|pink_usa_0583|ALEDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10.6667|11.5667|||6.6667|6.6667|3.3333|
2022-02-19 16:40:13|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|35614.6667|5741.3667|900.6|7763|802.3333|
2022-02-19 16:40:16|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|73.0333|47.1667|138.4|156.0333|170.6|
2022-02-19 16:40:17|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|431.1|1870|956.6667|3565.8667|13463.9333|
2022-02-19 16:40:20|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|927.0333|2470.6667|774.8333|4374.2333|3352.8667|
2022-02-19 16:40:22|pink_usa_0588|CLPHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51673.0333|32427.4667|38395.6667|25148.9333|19795|30074.1|41151.6333|27920.8|27048.0667|27907.9333|26736.5|25684.6|25372.9667|20836.0667|23869.0667|26482.4|23697.0667|18793.7333|25561.2|20706.1333|30065.0333|39696.1333|15932.2667|12660.9667|15967.1667|15861.1|13725.1333|16845.2|18824.1333|21787.6333|67599.9333|27473.8333|47835.1333|62034.8333|52104.1|38326.5667|44870.1|55163.8|41314.5667|73376.9|51130.5|73500.1333|99662.6|82654.0333|83612.6333|90697.2667|143645.6333|57534.3667|81529.8333|73362.6667|61513.4|319000.3|64370.8|
2022-02-19 16:40:25|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|2687.1667|2435.3|2433.6667|3519.3|3416.6667|
2022-02-19 16:40:27|pink_usa_0590|GGPXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|1000|7500|33.3333|24333.3333|848.2667|8433.3333|15000|833.3333|1833.3333|29800||19733.3333||3333.3333|3866.6667|5.9667|606.6667||903.3333|4700|566.6667|439.9667|6366.6667|66.6667|33.3333|141.6333|66.6667|66.6667|1500|1500|459.4333|2966.6667|50|30734.8667|11541.5333|15023.4333|5029.4|895.5333|2300.0667|339.5667|395.4|
2022-02-19 16:40:29|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|289.4333|66.3333|711|334.8667|3261.2333|
2022-02-19 16:40:30|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|217.8333|183.7333|211|90.4|1403.1|
2022-02-19 16:40:32|pink_usa_0593|LNNGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467.4333|415.6667|468.9|455.5667|380.3|523|964.8667|857.0333|819.2|936.8667|907.4|846.3667|973.9667|933.6|884.8|595.8||639.1333|608.1667|505.6667|427.7|||410.3667|393.7|337.0333|324.4|309.8667||293.2667||113.3333|7.0667|5|3.3333|32.6667|328.5667|63.2333|469.6|44.0667|20807.3|12858.9667|
2022-02-19 16:40:34|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|363|16.0333|16.7333|102.1667|92.5|122.1333|
2022-02-19 16:40:36|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|384.6667|19393.3667|1894.6|2001.6333|458.8333|
2022-02-19 16:40:38|pink_usa_0596|HUTCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19778.3333|362.9667|3306.5333|147.5|187.1333|159.1333|1662.5667|277.0333|541.8667|531.5667|4037.1333|
2022-02-19 16:40:39|pink_usa_0597|HTCTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||470.1667|66.3333|8250|93|832|47.5|3.3333|500|33.3333|100|16.6667|1040|166.6667|
2022-02-19 16:40:41|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|1960.1333|1838.5|364.4667|1980.2|1238.5|8649.2667|
2022-02-19 16:40:44|pink_usa_0599|PCWLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13912.4|9057.2|6806.7333|6847.4667|12547|9245.2333|9212.3|8322.4667|10157.3667|111105.1|4988.8333|8914.0333|7791.9667|6284.5667|5416.5|4381.3667|7711.7667|4346.1667|9585.5333|34064.8667|30823.9667|4219.1333|3445.0667|3738.8|9652.6|3368.5|5290.2|4075.8333|7263.5667|6172.5333|2633.5|2234.5333|4771.2667|3714.0667|2592.2333|2401.5667|5648.4333|2557.8333|7491.7333|2699.4667|4106.8667|7219.3|4486.0333|5003.2|13663.8|2882.2|13973.2333|7419.6667|3491.3333|2460.6|6100.6|3095.1667|7946.7|
2022-02-19 16:40:47|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|171.9|45.8333|11.3|156.3333|15|
2022-02-19 16:40:50|pink_usa_0601|KGBLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.4667|193.4|23.3333|13.3333|68.0667|3.3333|||3.3333|
2022-02-19 16:40:51|pink_usa_0602|ASMVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2317|531.3333|229.1333|3316.0333|12208.7333|22577.5667|6650.4|7786.7|17551.4|4165.4333|16666.7667|11482.8667|12839.9333|10235.4333|31041.3667|12714|36028.6667|16907.9667|
2022-02-19 16:40:53|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|268.6|286|540.5333|7655.0333|2115.2|
2022-02-19 16:40:56|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|33.3333|85.9333|7|8|15.9333|
2022-02-19 16:40:58|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|2337.0667|6.5|62.2|58.7|3.3333|
2022-02-19 16:40:59|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|1300.8333|333.3333|345.8667|3023.8|1161.7333|
2022-02-19 16:41:02|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|11787.9|2693.6667|3421.2667|4382.1333|6215.8333|
2022-02-19 16:41:05|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|14558.5667|96847.1667|12610.7|25015.2333|11524.5|
2022-02-19 16:41:07|pink_usa_0609|HKSHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247|252.9667|523.8333|787.4333||774.7667||748.4333|3.3333|17.5333|38.6333|74.3333|67.6667|63.8333|97.5|3.3333|4.9667|6.6667|6.6667|25.7|
2022-02-19 16:41:09|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|139.6667|93.4667|54.7|280.2667|60.1667|
2022-02-19 16:41:11|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|301.5667|32|6.6667|253.3|215.1667|
2022-02-19 16:41:13|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|246.0667|216.7|737.8333|28.3333|185.1||||
2022-02-19 16:41:15|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|375.8|1451.6|177.7333|75.9|206.3|
2022-02-19 16:41:17|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|77307.6333|122033.0667|136161.2333|78310.6333|63030.4667|
2022-02-19 16:41:21|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|36293.2333|131262.1667|51027.0667|55247.1|71316.5|
2022-02-19 16:41:23|pink_usa_0616|PBCRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.7667|249.8|348.6667|167.7667|53.6333|124.0667|47.5|304.3667|139.4667|69.9667|184.0667|119.4333|110.2667|97.1|30.5|97.5667|195.1333|214.2|537.4333|58.4|2058.9|159.4333|1101.2333|1841.9667|1083.2667|1652.4|1777.2|1176.5333|6110.0333|1184.9667|878.5|616.5|3594.3333|5096.7333|4020.4333|7339.9333|6865.3667|197735|87054.1667|87565|35684.4667|
2022-02-19 16:41:26|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|37001.6667|41645.5|70047.9667|46861.1667|37838.8667|
2022-02-19 16:41:28|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|2188.4333|5626.7333|11830.4333|2979.9333|90045.7|
2022-02-19 16:41:31|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|109.4667|4335.6333|243|422.9|318.7|944.0667|
2022-02-19 16:41:33|pink_usa_0620|ADOOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||829.0667|11650.2|11969.6333|1285.4|2294.0333|6266.7|3810.7333|48112.2667|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|238.6333|176.6333|54861.3|653.9|1117.8667|
2022-02-19 16:41:35|pink_usa_0621|PUTKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3101.4|5174.8|3119.2|7798.9|3595.9667|4812.8667|5975.2667|7941.8667|2851.5667|5272|3706.6|3518.7|3951.9|4091.1|6544.0333|2918.2|4020.7333|4052.7667|7032.6|16135.2|8998.1667|4516.2333|20508.6|11540.5333|7056.9333|3758.7|5570.0333|15098.9333|7857.5|4055.8333|8619.1|776.4333|580.7|298.4333|103.5667|31.8|167.8667|293.3667|15.2|56.6667|245.1333|35.7333|171.7|41.0667|1196|382.1667|18.2|76.3333|13.3333|29.2667|230.1667|387.2|
2022-02-19 16:41:38|pink_usa_0622|BSPDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||||3.3333||
2022-02-19 16:41:40|pink_usa_0623|PTPIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11197.5|10230.8333||7018.3333|10251.6667|6168.3333|5320.8333|5897.5|5749.1667|12680.8333|12899.1667|9607.5|9445|9949.1667|10115|10284.7667|||10298.1|15372.2667|333.3333|300|333.3333|400|33.3333|3.3333|133.3333|5078.2667|3.3333|33.3333||166.6667|
2022-02-19 16:41:42|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|2989.7|7294.2|3282.3|492.0333|346.6667|3.6667|21.6667|619.4|
2022-02-19 16:41:43|pink_usa_0625|GDNGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415.4667|424.7|1091.7333|725.4333|902.5667|1308.0333|792.9333|2261.4667|684.1|2299.5333|
2022-02-19 16:41:45|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|13.3333|13.3333|3.8|3.3333|104.2|
2022-02-19 16:41:47|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|3962.5|10599|3163.7|1942.5333|2536.7333|
2022-02-19 16:41:49|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|27.8|43.8667|74|30.5667|26.5333|33.8|82.2667|22.8|15.1333||
2022-02-19 16:41:51|pink_usa_0629|PTNDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1309.6333|1625.0333|2341.6667|2359.7|2424|2090.7|1581.1|1165.0667|1258.6|4773.2333|4919.8|4803.6333||5449.7|22324.3667|38346.3333|33391.0667|29746.3333|29746.3333|29762.9|36706.2|31311.6667|21888.4667|21905.1333||||18144.4||3.3333|46.6667|231.6667|215.5|206.2667|25.3667|195.6|39.3|32.3333|36.6667|10.3333|
2022-02-19 16:41:53|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|64.4|229.5333|66.8667|182.4667|81.0333|209.6667|
2022-02-19 16:41:56|pink_usa_0631|PTIZF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630.8333|1045.9333|2132.6667|1438.8333|1680.1667|20177.0667|10067.9667|8095.3333|1573.5|6042.8333|16.6667|||1413.6667|
2022-02-19 16:41:58|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|181.3333||18.3333|13.6|189.6667|
2022-02-19 16:42:00|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||83|10|451.4333|33.3333|
2022-02-19 16:42:02|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|4.6667|581.7|6.7|6.6667|294.8333|681.6|2704.5333|453.1|
2022-02-19 16:42:04|pink_usa_0635|AIBGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5664.9|4017.0667|23.3333|79.6|12965.7333|9726.8667|2874.5333|381|400.6667|428.4667|1125.6667|604.5333|105.1667|
2022-02-19 16:42:06|pink_usa_0636|BKRIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3103.4667|2011.4333|2470.0667|20948.9333|2351.9|8561.4667|51753.8333|16653.6|45930.3333|13619.1333|3316.6333|5248.0333|1957.5|972.6667|870.1667|355.6333|
2022-02-19 16:42:08|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|1846.7667|7897.3333|847.6667|624.5333|563.1667|
2022-02-19 16:42:12|pink_usa_0638|DCCPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.9||||||||||||||1305.6333|15.1667|927.9667||||||
2022-02-19 16:42:14|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|4917.9|3414.7|7147.6333|11957.9|6572.8667|7131.9|11980.6|
2022-02-19 16:42:16|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|20570.7|9730.6|11615.6333|18608.1667|13545.1|
2022-02-19 16:42:18|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|4546.6|5580|598.9333|174.6|378.0333|
2022-02-19 16:42:20|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|1298.8667|3273.7333|462.5333|713.9667|675.4333|
2022-02-19 16:42:22|pink_usa_0643|EXPGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64427.7|146976.7333|78492.4|33502.3333|35003.2333|31597.6|63748.4|45096.8333|35336.6|48924.2333|102286.7|28370.4|32921.8667|81543.7667|39166.9667|79993.9667|52709.7333|297192.5|60193.3333|77140.2|242594.2333|46064.4333|104954.2667|51593.3667|149115.8667|133046.9667|66406.5333|55972.2333|91828.9|48373.7333|83946.6667|47353.1|95985.7667|55112.1|79432.6333|91979.6|61820.4333|79018.3667|86640.6333|70583.8|77001.8333|91385.6667|68275.9667|78050.4667|82398.6667|153834.2333|137527.6|113309.8667|106857.4|209918.8333|103983.9|62268.2|65570|
2022-02-19 16:42:25|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|17|3.6333|66.1667|33.9667|503.0333|
2022-02-19 16:42:28|pink_usa_0645|IRCUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6635.8667|4875.8667|3484.1667|2419.2333|2424.9333|3159|5424.1667||5590.3|||30245.3|32929.4667|33032.8|32369.4667|31241.1333|||31310|31703.3333|29353.3333|28880||17043.3333||6.6667|3.3333|10|180|3.3333|8638.0333|500|13924.8|564.3|735|698.2|
2022-02-19 16:42:29|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|21384.4|30606.7333|16722.4333|23241.0333|58143.8333|
2022-02-19 16:42:31|pink_usa_0647|ILPMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.1|1093.3333|344.8667|170|865|83.3333|833.3333|200|286.6667|939.1667|3280.6667|579|1658.2|
2022-02-19 16:42:33|pink_usa_0648|GLVHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||892.3333|||||323.3333|
2022-02-19 16:42:34|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|143.2667|95.1667|84.1|35.3333|40|
2022-02-19 16:42:36|pink_usa_0650|CCGGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:37|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|278.9|629.8333|1222.0667|108.3|633.3|930.4|
2022-02-19 16:42:39|pink_usa_0652|BKHYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1970.8667|708.1|53.4333|23.3333|373.9|44.3333|1859.3667||||||||||161.1667|375.1333|630.2333|19.5667|57.1333|2262.6667|2292.6333|1263.6667|3595.8|3861.5333|11122.9667|720.7|679.9333|189.9667|78.6667|200.7333|411.9|22391.0333|1980.8333|908.0667|4088.4667|2472.1667|843.2667|2288.8667|2669.1|2297.2667|6183.4333|1752.1667|614.1333|629.2333|947.6667|484.2667|123.7|203.0333|496.4|1011.2667|681.2667|
2022-02-19 16:42:42|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|242.3667|240.0333|13.5|29.2333|17.3667|
2022-02-19 16:42:43|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|133.2667|526.1333|157.5333|155.9|65.3|
2022-02-19 16:42:45|pink_usa_0655|DGRLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:46|pink_usa_0656|DLKGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.4667|30|25.5333|14.7|12.0667|13.8333|27.1667|34.3667|34.1|31.5|31.2|33.0667|116.1|121.6333|123.3333|105.4333|106|105.9667|108.1|118.2667|109||90.1||85.1|58.8667|31.7333|39|39.1667||35.3333|0.0667|20.1667|0.8333|0.1|0.7667|3.3333|29.3667|10.0333|19|15.6667|3.2667|20.3333|
2022-02-19 16:42:48|pink_usa_0657|TTCNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||775||141.6667|66.6667|813.3333|146.6667|410|516.6667|60.5|6393.3333|1166.6667|7050|898.3333|4350.8333|341.6667|1641.1333|5108.3333|11075.1667|1280.8333|4036.7333|14927.4|8349.8333|6093.0667|113924.8|13555.1|2368.4333|7655.5333|4523.4|2275.6|4074.1667|4531.6667|2936.4667|3099.4333|68579.6|9141.0333|4639.7|3670.5333|5749.8667|6724.4|3937.4333|338.3333|1863|1589.9333|3776.5|1235.5667|2119.9333|13163.6667|760.7333|3223.9|606.6667||
2022-02-19 16:42:51|pink_usa_0658|TTTPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.6667|166.6667|4604.3|2262.8667|4007|590.2|1173|3630.5|8792.4667|5734.4667|8307.9333|2180.8333|1691.3667||||
2022-02-19 16:42:52|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|2424.0667|1374.6|2117.7667|866.0667|2017.2667|
2022-02-19 16:42:55|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|3752.0333|1650.9667|1784.5333|1964.3333|6917.5333|
2022-02-19 16:42:56|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|266972.7|170616|107942.5333|76232.8333|231809.9667||||
2022-02-19 16:42:58|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|1938.6333|7568.6667|3126.3|689.5333|1261||||
2022-02-19 16:43:02|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|180333.8|201796.6|222085.6333|132768.3333|294893.4333|
2022-02-19 16:43:05|pink_usa_0664|IITSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:05|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|11943.4|10644.7|4953.5667|3765.4333|6041.7667|
2022-02-19 16:43:08|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|4767.3333|16415.2667|42801.6|13133.4667|35183.2333|
2022-02-19 16:43:09|pink_usa_0667|ESOCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8872.2|6627.8333|9296.0333|10088.7333|32772.3|2570.9|3541.5667|4882.9333|3119.4|3725.6333|6210.3667|8353.5|4950.8667|24228.9|3154.2|3442.9667|2013.8|2001.7|3361.4667|2405.6|2664.6667|4173.5667|1046.1|2637.4667|2740.8333|1584.8|1519.6|397.5|2040.3667|2083.5|2141.5|3913.2|4726.2|606.9667|1685.6|3160.3667|2193.4667|1527.8333|1117.1|3538.3333|2095.8|2291.7|42346.5333|7408.0333|2719.6|34817.6667|44665.7667|33570.0333|25420.3667|23633.5333|17777.3667|29872.0667|61435.3|
2022-02-19 16:43:12|pink_usa_0668|ENLAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72512.1|27277.1|32604.7|108910.9333|50214.8|29840.0333|56283.9333|30110.7667|42785.7|81691.6|105458.1|150245.0667|94940.4|140554.2667|59310.7|27116.6|27644.7667|24857.5667|16199.6|38987.3|51051.5333|62603.7333|49873.7667|23840.1667|72878.2667|61809.6|26554.0667|74908.8|99971.8667|123667.5667|153538.1|74739.9|223964.9667|115151.4667|287135.3|148582.6667|100351.1|295319.9667|192576.1667|183983.7667|294650.3667|97856.6667|210713.8|318964.7|228723.3333|878714.1|852343.0333|312521.2|280335.0333|606220|408518.9333|678809.6333|1106973.0333|
2022-02-19 16:43:15|pink_usa_0669|TIAOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9204.6|1054.3|2216.4667|1153440.8667|21305.6333|2465.7667|5685.7667|3788.8|26235.6|3456.6333|2084.4333|1991.2333|1098.3667|1584.2667|3686.7333|1318.4333|2145.8667|73244.8667|23680.1|15948.1|62811.2333|3169.0333|42263.5|36222|3454.5667|20509.2|878.3667|655.6333|984.2|678.2|1175.5333|1008.1333|358121.8333|14609.9333|56974.9667|10419|36377.5|1214.8667|14761.4667|3041.2|9722.3|9364.0667|103964.8667|2285.7|3100.3667|28751.4|46170.8667|35033.4333|30444.1|21982.4333|3638.4|11723.0333|87766.9667|
2022-02-19 16:43:18|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|7517.9333|8290.5667|4167.7333|4290.8667|31233.2|
2022-02-19 16:43:22|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|61787.1|49058.7667|34607.0333|140562.2|257722.5|
2022-02-19 16:43:27|pink_usa_0672|TIAJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15770.6667|12632|11870.0333||11611.7333|11638.8|12193.2333||12162.4|17625.2333||35108.4667|39799|37942.0333|28524.4333|28523.3333|29547.7||21651.9|22574.5667|46582.4|51228.4667|44528.0667|45002.1333|39845.4667|31865.4667|30479.3|18177.3|40826.2333|34419.3667|83021.2|64803.2|23.3333|15009.4333|1212.9667|3590.7667|256.6667|4258.5|168.3333|735.4667|7260.5|5171.9|389.5667|2992.6|
2022-02-19 16:43:29|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|5514.6|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|1261.6667|97180.2333|67173.7667|66453.1667|59128.2333|
2022-02-19 16:43:31|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|6.6667|58.2333|8.7667|18.2|299.8667|
2022-02-19 16:43:33|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|11038.0333|37877.4333|22017.6|17920.5|39962.9|
2022-02-19 16:43:36|pink_usa_0676|TERRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5787.6667|5708.5||3116.8333|2791.6667|2929.8333||2184.8333|1758.1667|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|4900.6333|7.6|49.0667|270|17169.1|194.1|1902.9|288.3667|974.7|3374.8333|2197.4667|3833.8|66.6667|
2022-02-19 16:43:38|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|67.5333|835.3|137.5333|49.5|218.6333|460.9667|139.2|5.4|224.7333|
2022-02-19 16:43:40|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|95.5333|284.9333|20.6333|577.1667|657.2|
2022-02-19 16:43:41|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|11866.9333|16730.6|17077.5667|12371.4667|25084.6333|
2022-02-19 16:43:43|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|329.8667|422.5333|134.0333|103.7333|122.2|
2022-02-19 16:43:45|pink_usa_0681|PRDSY|average_volume_30|0.663492063492||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2466.6667|2206.5|2880.3333|399.3|1834.5667|1749.7667|
2022-02-19 16:43:47|pink_usa_0682|TDPAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200||||3081.6667|622|33.3333|98.3333|359.6667|119.6|509.7|5.8333|11.7|
2022-02-19 16:43:49|pink_usa_0683|ATGSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|||||513.3333|596.3|45.0667|20.8333|151.2333|747.0667|26.6667|9.1667|
2022-02-19 16:43:51|pink_usa_0684|FINMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2336.5|1736.5|3125.4|1360.2|9718.0667|163780.8|41192.2333|204993.7333|66672.8667|63011.4|474861.3|509387.4|306327.8667|773512.9|380508.3667|160902.2|178884.6667|187636.0333|106064.0333|17574.4667|10195.6333|5501.7333|4191.4333|16648.2|116766.1667|81040.6|4720.4|27390.2333|73094.4|54980.1667|19166.0333|4953.5667|9954.4333|4461.8333|2235.5|18209.5667|11723.5667|10492.5333|2759.6|5210.3333|3548.8667|1983.2|1955.9333|2659.2333|22854.2|46100.9333|9173.1|10228.8|16685.1|3999.6333|4038.7|8894.4667|
2022-02-19 16:43:53|pink_usa_0685|MDIUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:54|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|2095.6|5371.3667|2850.3333|3661.2|3687.3667|
2022-02-19 16:43:56|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||33.3333||11.1||
2022-02-19 16:43:57|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|1395.2|3869.0333|579.9|1996.6333|1364.7667|
2022-02-19 16:44:00|pink_usa_0689|TCCHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.3333|223.8333|845.6667|666.6667|166.6667|8.6667|166.6667|83.3333|1000|
2022-02-19 16:44:01|pink_usa_0690|BCUCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||605.3667|603.7333|591.8|647.1||603.5|573.5||||547.7|567.7|572.2|294.5333|61.6333|154.9|110.1667|219.3333|584.8333|887.8333|1363.5|1198.3333|984.2333|3982.8667|1458.8667|2727.3667|
2022-02-19 16:44:03|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|299.7|598.6333|118.5333|265.3333|65.4|24.7333|
2022-02-19 16:44:05|pink_usa_0692|MBFJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187113.3333|124913.3333|254366.6667|85556.6667|176082.0667|123816.6667|160243.3333|91566.6667|87100|145040.8333|46204.1667|6666.6667|40619.5333|417.7333|77953.7|213.3333|14604.5|83714.0667|336008.6333|74127.4333|156910.8|209121.3667|376360.1|79166.6667|193579.9667|66721.7667|171227.5|21083.1667|35503.3667|82044.0667|13695.0667|38875|84150|17890.4|25131.6667|69483.4667|108452.5333|16565.7667|64903.9333|17504.6333|23782.5667|18385|82663.4|40142.3667|85862.9667|7906.2|29546.5667|5399.4|15885.1667|15834.8667|657.4667|210.7333|684.5|
2022-02-19 16:44:09|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|697|704.7667|887.1667|3437.3|633.2333|
2022-02-19 16:44:11|pink_usa_0694|JPHLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.1667|48.8667|73.0667|285.0667|1523.8667|393.0667|1134.1333|20.7|194.2|143.3333||683.5667|742.5667|
2022-02-19 16:44:12|pink_usa_0695|JPSTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126|45.2|249.2333|249.2333|1046.4333|583.7|930.1667|397.5333|596.0667|6.6667|||38.7|
2022-02-19 16:44:14|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|18708.8333|1089.9|1943.0667|3151.9333|28.3667|2.1667|32.6667|1124.9667|
2022-02-19 16:44:16|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|2211.9333|195.8667|43.9|341.9333|245.6667|
2022-02-19 16:44:19|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|115743.1|70010.0333|60611.5|83312.0667|172483.7333|
2022-02-19 16:44:22|pink_usa_0699|CMTDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:44:22|pink_usa_0700|TOYOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25539.3|32312.2667|25745.5667|5225.6333|11410.4|38250.3333|85278.4667|102101.9667|19344.4333|28495.6333|48976.4333|23252.9|52859.9|31754.9|22611.7333|28856.3|10902|48107.7|35747.2|18094.7333|70365.6333|41707.0333|39287.0667|11616.9333|91638.8333|16069.7333|30235.6333|14219.5|5105.5|44980.5|23221.9667|20744.4667|10901.7|5061.3667|10864.5667|11872.0667|8825.7333|9380.7|12117.8667|6728.1|4492.8|15791.2333|6543.3|5737.5667|6743.2|23595.3667|7886.8667|4863.7|3182.6667|14539|53266.6667|54383.3333|101596.8667||||
2022-02-19 16:44:26|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|6896.1333|5458.6|4592.6667|1116.3667|1440.1667|13819.4|
2022-02-19 16:44:29|pink_usa_0702|SNEJF|average_volume_30|0.0220131702728||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|11485.4333|7052.5|4421.2667|5885.7667|12530.3333|||||
2022-02-19 16:44:33|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|23169.7667|34433.6333|26354.6667|18863.8|65911.6|
2022-02-19 16:44:35|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|||6.6667|58.6333|14.3|
2022-02-19 16:44:37|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|59758.0333|33398.3333|38953.9667|49476.9667|95161.3333|
2022-02-19 16:44:40|pink_usa_0706|HNDAF|average_volume_30|0.0676574110285||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|666.4667|4014.6333|19955.1|1436.7667|5415.5|||||
2022-02-19 16:44:44|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|8.7|16.6667|5.1667|13.3333|33.4667|
2022-02-19 16:44:46|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|116.9667|25.0667|134.4667|73.7333|104.7|
2022-02-19 16:44:48|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|1509.4333|743.4667|2333.3667|2349.6333|4913.6667|
2022-02-19 16:44:50|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|37.1333|5.2|4.1333|40|18.3667|
2022-02-19 16:44:51|pink_usa_0711|SFBQF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3336.4|2812.6667|3746.8|3654.3667|1602.1667|5117.1|1180.1|11454.3|
2022-02-19 16:44:52|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|2524.5333|2511.6667|2699.6333|2978.9667|2918.0667||||
2022-02-19 16:44:57|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|128990|93094.6|97495.9333|85120.5|121940.3||||
2022-02-19 16:45:04|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|2346.9|451.4667|2853.9333|4948.5|853|
2022-02-19 16:45:06|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|621249.0667|544207.6333|408815.4333|507015.6|386429.0333|
2022-02-19 16:45:10|pink_usa_0716|PCRFY|average_volume_30|0.0558002936858|||||||||||||||||||||||||||||||||||||||||||||||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|247957.7|260638.4|196561.8667|354213.4667|338844.1333|||||
2022-02-19 16:45:15|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|32982.1|183807.6333|74532.3333|118249.7|93762.1||||
2022-02-19 16:45:17|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|79521.7|29575.0667|29460.8333|29413.5333|131037.1333|53782.9667|54985.2|42640.8|59896.9|135437.4333|61124.6|82060.4|
2022-02-19 16:45:21|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|141960.8667|141784.5|101798.1667|71068.7|235717.7333|
2022-02-19 16:45:26|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|24325.0667|24434.7667|22852.8333|25066.4333|25621.9333|
2022-02-19 16:45:30|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|6310.8|1484.2|5600.5667|474.9|131.4||||
2022-02-19 16:45:32|pink_usa_0722|SHECY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29453.0333|5769.1333|3878.3333|2719.7333|2515.2|3678.3333|5201.5667|24165.3|16574.8667|9111.9333|8675.5667|38488.2333|31399.2|16132.1667|16973.9667|32585.9|42743.2667|18282.7333|41806.2667|26461.9667|41041.5333|28373.5|31562.7|16205.7667|23826.2333|16915.3|32264.0333|36686.8667|24143.6667|58046.9667|12653.0667|8332.2667|38530.1333|18354.1333|16013.5|30222.5|22780.6667|39923.1333|36359.4333|69207.2667|157076.2|45924.9333|61360.9333|58213.2333|46056.3333|211307.3|60956.1333|40175.7|62412.3333|62231.2667|127337.7|51237.6333|66872.6|
2022-02-19 16:45:35|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|9859.4667|4799.7333|14198|2947.4|46273.1333|
2022-02-19 16:45:38|pink_usa_0724|KYCCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.1333|119.5333|32.3|150.8333|31.2333|127.8333|5|1.3333|43.5667|336.3|60.4|75.2|25.6667|191.7667|84.4667|173.1|170.4|184.8667|115.5333|241.6667|375.2667|367.2333|197.6|562.0667|535.9333|438|311.5333|278.5667|411.1667|275.3667|738.8333|660.2|1598.5333|457.2333|1076.4|1445.9667|587.0667|704.2|2106.8|1385.4333|2043.5333|1537.6|2061.2|2604.3|4270.9333|6598.2333|2920.1333|5237.2|6329.9|3606.1|2268.4667|2868.3667|
2022-02-19 16:45:41|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|3.3333|3.3333|61.1333|23.4|30.0333|
2022-02-19 16:45:43|pink_usa_0726|SMPNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||560.6667|19.2|4.3333|16|53.1|3649.2|161.1667|52.4667|140.2667|6003.0333|2523.3333|981.8|18714.5333|
2022-02-19 16:45:44|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|8167.5|3795.7|10909.0333|6808.5667|10418.8|8716.5|2924.4333|3105.9333|10283.0667|9303.6667|6016.9|8806.8667|
2022-02-19 16:45:46|pink_usa_0728|SVNBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|20||3.5667||235.9667|2988.4|248|702.1|60.6|10.7667|10|10.8|
2022-02-19 16:45:48|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|10170.3333|8731.2|6258.7667|10360.8667|5417.6667|
2022-02-19 16:45:51|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|24416.2|36337.1|56338.9|69590.1|53004.8|
2022-02-19 16:45:54|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|9149.5|186.6667|739.6667|179.9667|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|2299.1667|2518.5667|2114.9667|2694.8667|5821.7|
2022-02-19 16:45:56|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|1840|874.5667|676.7667|683.3|408.7667|
2022-02-19 16:45:58|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|17612.2667|38630.2667|40715.2|23209.2|58452.0333|
2022-02-19 16:46:02|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|17857.5333|26717.8|36817.0333|52323.7|115539.1667|
2022-02-19 16:46:07|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|67412.4333|50014.0667|55115.1|39306.4667|77150.2333|
2022-02-19 16:46:10|pink_usa_0736|ITOCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1444.6|1070.5|1945.6|750.7667|246.4|1945.6333|947.4333|1030.8333|1356.4667|15442.8667|12105.1667|9196.2333|16604.8667|13053|11525.4667|8697|19399.1333|12012.0667|23504.6333|11870.2333|20034.1333|20958.8|27266.7333|9971.9667|75029.5667|22353.5667|44692.5333|10833.2|10572.7667|16952.9|44907.8333|21381.0333|14971.3|4128.4667|5172.4333|10527.8667|5857|8388.0667|9438.2667|6978.5333|25441.8667|6573.8333|20644.0667|16034.3|9498.3|33337.7667|13830.4333|28112.4333|32144.6|22689.0667|22402.0667|18219.7|23899.9667|
2022-02-19 16:46:13|pink_usa_0737|SSUMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38587.8667|19509.8|13668.1|12461.2|13746.1667|30150.2|14341.6|32714.8333|48176.3|48681.6667|14904.6333|14832.8333|17936.0333|19362.8667|21958.9333|9153.6667|18600.7|12138.3333|10005.4333|6603.9667|31376.7667|12278.7667|12807.3667|11185.8333|19493.2333|8299.4|6435.5333|6081.7|6609.6667|16547.7|10609.5333|5094.8|8327.1|5290.7|9071.9|1087.3|7954.1|6278.5333|7879.5|22037.5333|38934.5|15214.9|36332.1333|28819.4667|16161.9333|92967|50606.4333|69199.3333|31433.0667|52148.4667|49641.3333|34130.1333|31360.5333|
2022-02-19 16:46:16|pink_usa_0738|MIUFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1028.5667|1250.4|1185.7333|909.3333|789.3333|474|521.1333||534.4667|553.8|563.1333|527.1333|577.6333|571.0667|551.7333||541.9333||534.7667|526.5667|||693.8667|430.8667|57.9|33.3333|||27.6333|98.7667|233.6333|103.6|3.3333|6.1667||47.0333|
2022-02-19 16:46:18|pink_usa_0739|KDDIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1166.2|667.8667|1233.5667|45241.6|12382.5667|14004.9333|7745.9667|9564.5|8043.0667|41467.9333|65347.4667|56859.4|78759.0667|42688.0333|38281.7|44272.1667|59260.2667|280850.2667|70692.7|198178.3333|145894.7|82956.2667|116580.4667|87383.4|98912.7333|298452.9333|366188.6|273988.8667|194582.7333|134999.1|181009.1667|371404.0667|113687.0333|103438.2333|85749.3667|128184.6|220082.8|113243.1667|89957.6667|230570.6667|141018.4333|98014.6667|149454.1333|198649|373660.6333|117326.5667|133324.4|115964.8667|122195.3333|100670.9333|73712.4|205397.5|
2022-02-19 16:46:21|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|19829.5333|35786.0667|37314.2333|72357.4667|137250.3|
2022-02-19 16:46:25|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|45758.6333|45525.9667|83249.6333|34641.1333|141916.6333|
2022-02-19 16:47:01|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|49370.2|129340.2333|150762.1667|56539.4667|118572|131544.9333|105921.2667|75309.2667|376698.4333|
2022-02-19 16:47:06|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|5300.8|645.0333|60.3333|175.8667|159.4667|
2022-02-19 16:47:11|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|215.3667|1772.9667|3154.3|1524.5333|470.4667|3475.8667|529.3|377.5333|392.4|669.0667|
2022-02-19 16:47:15|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|12263.7|11360.3667|12799.2333|11358.3333|19364.1667|
2022-02-19 16:47:19|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|427.7333|539.2333|1697.8667|542.0333|248.4667|
2022-02-19 16:47:22|pink_usa_0747|ALNPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9083.3333|2043.3333|14273.3333|27280|12256.6667|310|550|3150|8060|540|1680|853.3333|790|3333.3333|1340|1605.3333|336.6667|7764|7501.2667|1250|4956.1667|2500||3571.5667|3104.3667|3276.2|3833.9333|2496|3734.0333|3621.7|5870.5|6246.3333|3718.3|3800.1333|2938.0333|13357.7|12763.0667|3430.0667|3216.7667|3113.0667|2954.2333|1288.8333|8643.3333|3008.4|2750.4333|4397.1667|1979.5|3277.5667|3205|5830.7333|2302.2667|3653.8333|4162.4667|5005.2|4636|5847.9333|2178.5333|6288|3992.0333|2037.4333|2424.1333|4337.2|1671.2667|6758.1|3809.4667|3330.1|1914.6667|1224.2333|1999.1667|2055.1333|691.6333|325.4|935.1667|2222.5|5657.9|1049.6667|864.9|793.2|4200.1333|8192.4667|536.9667|4715.2333|5063.0667|6334.7667|1000.7333|5046.8||||
2022-02-19 16:47:26|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|55586.9|70940.3333|61260.8|46589.1|93856.4|
2022-02-19 16:47:29|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|997.9667|1183.3667|790.2|732.4333|1012.6667|
2022-02-19 16:47:32|pink_usa_0750|FJTSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86794.3333|21905.4667|5006.5333|10861.8|24511.4667|31086.7667|9579.3667|4568.1|25629.2333|16711|4599.2|4355.2333|15339.5667|14480.4667|8111.3667|5176.4667|2838.9|3905.6333|2186.4|1623.8|989.1667|2607.4|1032.2667|2676.1|5676.1333|2284.2667|7713.3|5737.0333|2062.8|4509.6667|5861.7|1202.7333|2861.5667|6703.5|1794.0667|5861.2|12398.8333|13739.4667|6164.4|2655.2|23438.5333|11897.8333|22584.3|13921.5|19520.9333|42811.8333|26540.9333|17679.2|52405.8|40548.5|61567.4333|47143.7333|90964.5333|
2022-02-19 16:47:36|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||8.8||3.3333|10.7333|
2022-02-19 16:47:38|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|792.6|313.7667|674.7667|875.2333|328.1|
2022-02-19 16:47:40|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|32.2333|132.0667|283.2667|8.6667|22.1|
2022-02-19 16:47:42|pink_usa_0754|JXHGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1670.6|1786.5|1808.5333|1743.1667|6652.3667|19464.3333|20138.9667||20165.7667||20188.1||20251.9667|20308.2667|20380.6|20417.9333|20286.7333|20238.7333|19670.8333|127.5333|110|531.2333|2610|1400|819.3|25.9|2602.9667|16.6667|140|79.2|1039.3|
2022-02-19 16:47:45|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|1232.0333|710.2|1322.2333|3160.2333|9488.8667|
2022-02-19 16:47:47|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|145.4|1412.9333|510.3333|843.2|476.7667|
2022-02-19 16:47:50|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|1249.2333|3842.2|10099.6667|437.2333|247.6667|||||
2022-02-19 16:47:54|pink_usa_0758|FANUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18752.4667|8086.4|41547.4|13050.7333|16726.6667|10150.8|14716.7667|61489.3|37974.4333|102799.1333|144709.3667|110475.4|72128.9|70940|76326.5667|68298.8|93164.6|114876.1667|219942.1|57558.5333|101500.9|71469.6333|67085.8333|123592.3667|154568.8333|258350.1|117326.1|157025.8|77134.6333|207231.9|129154.7333|140418.7667|249413.5|212523.0667|136091.2333|153968.8667|201739.3667|235513.3|323841|364927.4|1286660.8333|247996.3333|244683.0667|229698.8667|195797.9|442379.7333|273878.1333|276724.6|271288.3|251412.7|186306.8|298937.4|347932.7667|
2022-02-19 16:47:57|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|4040.6667|3494.2|18996.8333|5758.8|3174.4667|
2022-02-19 16:47:59|pink_usa_0760|RCRUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0667|25695.7333|25757.1333|24045.6|177820.9333|40133.3333|382489.9|231690.7667|116148.9667|126141.5667|176899.8667|483886.8667|286282.8667|288013.5333|
2022-02-19 16:48:01|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|2848.8667|130.3333|56.6333|325.9667|4433.5667|
2022-02-19 16:48:04|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|9780.5|13814.9667|51456.6|34551.7333|56353.2|
2022-02-19 16:48:08|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|6397.8|415.7667|829.6667|886.9667|2380.2667|
2022-02-19 16:48:12|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|18775.5667|8886|11412.0667|11984.9667|18585.6||||
2022-02-19 16:48:18|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|26713.1333|72612.6|33253.0333|30648.1667|124972.9667|
2022-02-19 16:48:21|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|7841.7667|2692.2|3017.6333|749.4333|865.2|
2022-02-19 16:48:23|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|217.8|556.1333|1760.9667|568.7333|681.9333|
2022-02-19 16:48:27|pink_usa_0768|TISCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616|1008.3|4945.8667|4822.6667|9156.5333|8937.4333|113.5667|629.3|1555.9667|16727.6333|1950.1667|2579.2667|860.4333|390.4333|56.5333|166.7|
2022-02-19 16:48:29|pink_usa_0769|NIPNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1223.7667|179.4333|147.0333|40.4333|28.2667|38.3333|70.8667||||
2022-02-19 16:48:31|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|792.5333|1250.5|343.6667|212.7333|321.8667|
2022-02-19 16:48:35|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|57091.2667|82846.7|34660.1|44694.4667|127342.4|
2022-02-19 16:48:37|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|18657.4333|44789|35381.8667|26686.6333|121075.2333|
2022-02-19 16:48:40|pink_usa_0773|FUJIY|average_volume_30|0.146890424482|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|17998.9333|12573.9333|10170.8333|13838.0667|23570.1333|||||
2022-02-19 16:48:47|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|701.0333|133.4667|3.7333|132|336.1333|
2022-02-19 16:48:50|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|210.6667|791.2333|473.4|677.2333|978.4333|
2022-02-19 16:48:53|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|165845.7|238444.7333|172300.5667|165947.2333|294391.3|137511.0333|106477.9667|263322.9667|212093.7333|178335.3667|129817|221476.0667|
2022-02-19 16:48:56|pink_usa_0777|EJPRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16617.5|114817.6667|33664.3667|57851.4|20569.7667|25370.1|28708.8333|24235.1333|28559.2333|609646.9667|62796.6|79693.2333|100725.1667|115404.0333|130774.7333|76231.3333|48956.4|138469.5667|30089.7333|14257.0333|11697.6667|13007.9333|22217.5333|89614.9|37574.7667|27966.1667|23874.3667|36280.8333|30365.2333|70102.5667|29699.9|92769.3667|55553.7667|49672.8|19042.8|38248.5|14255|55003.8667|25588.1667|72092.1333|59999.3667|37450.3333|49782.2|36020.7333|79299.1667|288151.7667|111983.4667|138309.3333|95829.2333|71413.8667|61185.1667|96629.6333|133892.9|
2022-02-19 16:48:59|pink_usa_0778|TTDKY|average_volume_30|0.123501929718|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|7000.4667|20612.2|31829.7|25842.3|23823.2667|||||
2022-02-19 16:49:06|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|101227.2333|162096.6333|78295.3333|77347.5|74046.9333|
2022-02-19 16:49:08|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|146.4333|141.5333|259.3|311.6333|838.0333|
2022-02-19 16:49:12|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|11165.1667|6557.8|13182.4|22570.0333|14521.4667||||
2022-02-19 16:49:15|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|3461.9|10204.2667|13195|15770.9333|23679.6667|
2022-02-19 16:49:18|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|21349.2|23535|30286.8333|21213.4333|64568.2333|
2022-02-19 16:49:22|pink_usa_0784|KUBTY|average_volume_30|0.0462858433055||||||||||||||||||||||||||||||||||||||||||||||||||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|9016.5|19920.8333|19131.6333|27406.4|14471.1333|||||
2022-02-19 16:49:29|pink_usa_0785|NEXOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.4667|12.5|47604.7667|4784.7667|5731.5667|15243.0667|16077|20751.5667|3993.7|
2022-02-19 16:49:31|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|56006.0333|61247.0333|44738.2667|49129.8667|33953.3667|
2022-02-19 16:49:33|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|12874.3|13905.7667|20943.7333|20684.4|18842.7667|
2022-02-19 16:49:36|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|203.7667|212.8667|301.8333|306.0333|2628.8|
2022-02-19 16:49:40|pink_usa_0789|SZHFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6346.6667|6436.6667|6343.3333|96.6667|13.3333|13.3333|108.3333|287|80|45|46.6667|60||76.6667|53.3333||28.3333|61.6667|36.6667|25|283.3333|7.5667||106.6667|66.6667|47.9|455.7667|238.9667|25.5||||13.7333|24.9|153.3333||||100|488.2667|40||130.7|24|52.6667|71.8333|163.8|180.3|308.3667|585.7667|13.3333|
2022-02-19 16:49:43|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|37267.6|14512|7264|9708.1333|8439.4333|
2022-02-19 16:49:47|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|25713.4333|38017.9667|23951.0667|15692.5333|22377.2|
2022-02-19 16:49:50|pink_usa_0792|ROHCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36957.0333|32368.9|8887.6333|7941.7|4119.1|3569.4333|5268.0667|42407.4667|9998.8|8186.6667|6748.1333|10051.0333|44410.3667|19181.3667|68838.4667|22927.8333|32898.7|11916.8667|12923.4|4695.2|7286.5667|2569.5667|3253.3333|2438.9333|2493.3333|2469.5333|2813.2|9946.1667|1626.6667|2548.7667|7237.8667|4555.0667|1211.0667|809.1333|1394.8333|1013.6333|814.8333|337.8|368.7333|2496.4333|4700.6667|4768|5307.1|661.3667|517.2667|3372|1475.4333|910.1667|970.5333|1078.8333|289.0333|561.2|2734.3333|
2022-02-19 16:49:53|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|31781.5|67034.8|48578.5|53806.4333|127960.8|
2022-02-19 16:49:55|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|57.5333|252.8333|242.2|242.0667|93.2333|
2022-02-19 16:49:58|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|229.4333|328|217.8333|115.4|86|
2022-02-19 16:50:00|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|27074.5|31260.5|129912.8|26679.5|62381.4333|
2022-02-19 16:50:03|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|58803.0667|28684.5667|38579.4667|14348.6|8263.2|4077.8667|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|45803.1|42000.7333|23081.3667|37380.2|30490.6333|
2022-02-19 16:50:08|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|10077.5667|5882.6|4485.6|13676.9667|20144.0667|
2022-02-19 16:50:10|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|143145.9|166581.6333|799359.9333|282663.9333|113008|246579.4667|
2022-02-19 16:50:13|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|76.5667|353.7333|406.7333|654.3333|401.4|
2022-02-19 16:50:15|pink_usa_0801|KOTMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||462.4333||455.6667|460.0333|467.5333|552.9|564.9|568.2333|588.7|519.1333|503.8|544|||452.4333|12.8667|8.9333|6.6667|6591.7333|13697.9667|5387.0667|1613.7667|1173.7667|1230.1667|1012.2667|1241.3333|2202.4667|
2022-02-19 16:50:17|pink_usa_0802|MTSFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4223.8333|3019.0667|3903.4|9137.3333|1916.5333|12533.5|3506.7|1966|9385.1333|5832.5667|5389.9|1192.7333|566.9667|923.1333|1323.4333|8078.8667|
2022-02-19 16:50:20|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|11237.5667|465.3333|179.2667|1920.7667|151.5667|
2022-02-19 16:50:22|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|95697.1333|197556.4|88192.2|80102.7667|118796.1667|
2022-02-19 16:50:26|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|2304.2|8154.1667|3000.3333|2530.8333|2597.9667|
2022-02-19 16:50:29|pink_usa_0806|MITUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1197.9333|803.9667|515.1667||503.0667|489.7333|617.2667|695.8667|696.6333||553.5667|7|82.8333|6.6667|3.3333|106.2333|56.1667|27.4|726.8|228.0333|215.7333|837.7333|1172.2|
2022-02-19 16:50:31|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|252166.4667|158112.3667|152193|337147.1333|150649.7333|
2022-02-19 16:50:35|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|4448.1|9140.1667|2177.9333|5917.6333|1200.8333|457.8|
2022-02-19 16:50:38|pink_usa_0809|NDEKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2584|2120.1|649.6667|227.5|364.2667|848.6667|319.4333|348.4333|4076.0667|30247.3667|11919.9667|18347.2667|16525.7667|14038.0333|19559.1333|15028.5333|32038.7667|15554.3|11737.5333|23059.8333|25365.4667|13485.7|63099.4333|11216.8333|9324.0333|4986.7333|3421.7667|13626.8667|6924.8667|10259.3|8146.3667|2864.6667|4881.8667|3569.7667|7029.8|2431.6333|4758.8667|10973.8667|6300.8667|7348.2667|37325.9333|12611.8|23130.4|16333.1667|5138.0667|26938.9667|5331.3|6016.2667|2203.6667|7501.3|12689.8667|9497.7333|19956|
2022-02-19 16:50:42|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|1399.8667|411.9|1452.6|251.3333|1164.2667|
2022-02-19 16:50:45|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|16050.4667|25078.4|28286.6|36025.5333|62641.1667|
2022-02-19 16:50:48|pink_usa_0812|ALPMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1707.3333|1757.8|2720.2333|12323.3667|4675.5|36394.4|8406.2|12974.7667|12748.3333|7098.5667|9918.7|8716.2667|14835.8667|9649.7667|7658.2|15134.2|15969.4|77325.7333|52821.4333|80520.4667|36546.5333|80708.3|126355.4667|18928.0667|33879.3667|84774.8|29820.9333|66238.1|67136.0667|80572.2|152724.8|177118.9333|165534.2|768852.5667|80351.2667|71879.2333|58532.4667|143301|111177.8333|86714.6|61642.4333|80575.0333|44046.9|42163.7667|116834.7667|85314.1333|97832|101174.4667|51897.3667|82657.9|52956.3667|100772.8667|
2022-02-19 16:50:51|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|53.3333|88.1667|10|870.5333|44.3667|
2022-02-19 16:50:54|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|9.0333|9.1|1406.1|150.8333|49.8667|
2022-02-19 16:50:56|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|25383.8|15646|9356.2667|8541.3667|14922.3333|
2022-02-19 16:51:00|pink_usa_0816|TEPCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9||6.6667|||3.3333|||||9.3333|
2022-02-19 16:51:02|pink_usa_0817|ESALY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9283.9|6492.3333|4368.4667|2473.7|1124.8667|4259|1329.4667|2170.7333|1676.2|8442.6333|1149.3333|1267.9333|3563.4667|5236.7333|4077.9667|1504.4333|3039.0667|5770.2|2779|1119.3333|3701.4667|4877.1667|1695.2667|1434.8667|6898.8|8493.6|2230.4667|1821.3667|2788.4333|1922.5|2510.3667|2636.7|5860.2667|8215.1667|4569.9|4769.0333|3241.8|5914.0333|1989.1|4725.8|3246.5667|11152.7|6534.7|8239.1667|9090.6333|6974.3|3470.2|2168.2|7619.0333|11017.1667|85115.7|43154.1667|60705.8667|
2022-02-19 16:51:05|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|102.1667|28.6|376.0667|91.1333|200.7667|185.3|669.7333|200.7667|662.5|118.1667|24.9667|69.8667|42.7|216.0333|
2022-02-19 16:51:08|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|12052.3667|37706.2667|19649.9|15009.1333|17786.7667|
2022-02-19 16:51:10|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|41489.7667|73958.6667|30278.1667|43882.0667|163922.5333|
2022-02-19 16:51:14|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|7.3667|33.9667|83.7333|857.5333|20|
2022-02-19 16:51:16|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|11314.0667|9470.6333|15001.4667|8458.3333|7564.1|
2022-02-19 16:51:19|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|723.4333|556.9|709.8667|5777.7667|6632.1667|
2022-02-19 16:51:24|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|181620.9333|98529.7|157285.8667|111127.5|92267.2667|66220.6333|125044.1333|||||
2022-02-19 16:51:28|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|380.8667|38|48.4333|172.2|851.9333|
2022-02-19 16:51:30|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|5351.3333|5552.9|7636.3667|5512.5|4710.5|
2022-02-19 16:51:34|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|23592.0333|73930.1667|35504.0667|25795.9333|41449.1667|
2022-02-19 16:51:36|pink_usa_0828|FJTNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1329.7|394.2667|937.9667|350.2|1228.7333|875.3667|921.2667|575.2667|767.2333|432.4667|341.8667|459.1333|698.7|58.7333|38.3|89.8|556.3667|
2022-02-19 16:51:38|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|4865.7667|3622.3333|15984.5667|23850.2|52776.4|
2022-02-19 16:51:42|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|140.9333|52|6.6667|216.6667|907.3667|
2022-02-19 16:51:44|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|16194.2|44524.9667|40894.7667|26488.2667|102781.5333|
2022-02-19 16:51:46|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|298.5|57.4667|101.0333|66.8667|98.4|
2022-02-19 16:51:48|pink_usa_0833|ZNKKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1089.8667|1353.2667|689.2667|7319.8333|2153.9|368.2667|439.5|876.9333|753.4667|1694.7333|284.4333|506.6667|463.6|927.6667|261.1|490.5667|474.2|
2022-02-19 16:51:49|pink_usa_0834|HKUOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.3333|534.2667|449.4||512.4|743.8|674.5333|||677.8667|589.1||449.4|||3.3333||2690.6333|3067.2333|35.4667|6.7333|16.4667|23.8667|23.4333|50.7333|
2022-02-19 16:51:51|pink_usa_0835|NCBDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||613.9|557.9|548.4|947.7|731.8667|4908.4|78.6333|9.6667|109.9|31.9333|49395.1667|41516.5667|
2022-02-19 16:51:53|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|2117.6333|2628.9667|8723.8|7698.7667|10746.0333|
2022-02-19 16:51:56|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|916.0333|30150.5|15034.8667|17523.5|13655.4333|
2022-02-19 16:51:59|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|835.7|69.6|5.1333|3.3667|6.6667|
2022-02-19 16:52:01|pink_usa_0839|EPWDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1421.1333|1405.6333|1364.1333|1038.3333|1030.9333|1001.5|955.1667|953.5|907.8333||332.4333|||5.3333|5.8333|6.6667|16.6667|22.3333|30|3.3333|3.3333|22.0667|3.3333|
2022-02-19 16:52:02|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|652.7333|1503.5333|661.7667|706.4333|961.1333|
2022-02-19 16:52:05|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|358.8333|833.8333|993.2333|133.6|361.9667|
2022-02-19 16:52:07|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|8638.0333|19547.1333|22741.2667|48835.3667|91570.5|
2022-02-19 16:52:12|pink_usa_0843|TKFOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40||11.1333|7.8|8.9333||33.3333|33.3333||||3.3333|31.7333|
2022-02-19 16:52:13|pink_usa_0844|TTUUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|||221.9333|310|1039.2667|889.2333|1359.3333|2584.5667|1155.6|421.4|
2022-02-19 16:52:15|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|1279|3339.9333|3287.4333|21616.3333|8311.2667||||
2022-02-19 16:52:19|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|738.9333|538.4667|20.2667|100.5|166.1333|
2022-02-19 16:52:21|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|215.1|372.0667|1087.2667|1382.7|519.6|
2022-02-19 16:52:23|pink_usa_0848|SGAMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355291|259802.7|130178.3667|99242.2|89615|96482.4667|104236.2667|86028.3333|193233.1667|16920.5|5062.7|10712.9667|28727.9|13424.5333|30689.0667|24824.5|48709.2667|24056.8|24298.6667|14553.2|26979.6|26589.4667|71946.5333|77989.4333|48119.9667|11317.7333|3516.4|43002.5667|39300.5667|8336.8|11616.7|6618.8|5345.8|7045.3333|7012.7|3277.1333|11754.6667|7118.9|13210.1333|2643.7667|16903.6333|8413.7667|3410.8667|6175.2333|5945.0333|7631.6333|8450.9|3909.7667|4334.8|4989.2667|9813.0333|8212.9|2215.7|
2022-02-19 16:52:26|pink_usa_0849|MKTAY|average_volume_30|0.100382815823|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|13377.6667|55696.2667|26557.0667|18502.8|11609|||||
2022-02-19 16:52:33|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|1242.6333|2057.3667|443.8|527.1333|2021.8333||||
2022-02-19 16:52:35|pink_usa_0851|MNBEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||241.2667|642.7333|89.4333|306.6333|1684.2333|349.4667|554.9|115.4|228.4333|179|134.1667|843.1333|1288.2667|135.2|229.1333|336.4333|368.7667|20|329.6|132.2|1105.4333|183.6|628.7|206.7|489.9333|625.1|550.1|820|1994.6333|243.6333|1015.8|310.0667|94.7667|256.1333|287.2667|83.5|213|152.3667|188.7667|99.3667|1193.7333|275.1667|429.8|83.3667|772.7333|745.3333|2157.4|98.7333|319.1|1020.5667|468.3|488.8|35.9333|
2022-02-19 16:52:38|pink_usa_0852|YKLTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342.3||392.3|409.2667|500.6|478.0667|||548.1333|517.9333|653.6333|785.1|757.1333|752.1333|1066.9667|898.4333|17.7333|3.3333|241.2|8.0333|197.7667|535.4|173.5|975.2|229.8333|265.5667|507.5|38.1667|
2022-02-19 16:52:40|pink_usa_0853|THKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13256.5|19186.0333|12405.0333|8932.5667|29668.7|29857.9667|7003.8333|3467.8667|13103.8667|7197.9|5914.3|13689.5|9014.1|5543.8|2054.3667|3178.9333|7826.0667|4709.6333|1611.5667|2571.8333|6577.0667|2720.6|53234.6|56053.4667|6235.6333|7907.4667|6721.8667|106790.6333|61999.9667|15551.9333|28482.4333|18045.7|43031.7333|8610.4333|2449.9333|2140.0333|2956.6|3277.5667|14794.4|5374.5667|40081.6333|10205|22551.4|27094.2667|8008.9|43822.4|13912.6|58705.0333|9248.8667|8900.1667|20550.8333|43533.2|48890.4667|
2022-02-19 16:52:43|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|1164.5333|594.9|743.9667|300.4333|688.5333|
2022-02-19 16:52:45|pink_usa_0855|KYSEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1673.4667||1185.5667|756.7333||730.0667|751||766.9333||745.4667|707.8|171.9|133.2|26.3|16|26|35.3667|23.8667||3.3333|189||43.3333|66.6667|9.0333|
2022-02-19 16:52:47|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|44344.3|61089.2|75595.7333|77924.9|72321.0667|
2022-02-19 16:52:49|pink_usa_0857|TOSCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5089.0333|2239.0333|2229.0333|2065.7|1692||||16.6667|||100||1180.7|236.8333|43.3333|101.5667|
2022-02-19 16:52:51|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|1535.3|769.9333|2645.2|1285.8667|7828.3|
2022-02-19 16:52:53|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|540.2667|194.1333|110.6667|113.8|267.3667|
2022-02-19 16:52:56|pink_usa_0860|KNAMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1399.6667|||1436.5||1413.8667|1403.8667|||1422.1667|1028.8333||1065.1667||1008.1667|432.1|392.7333||6.6667||33.3333|6.6667|34.7667|42.6|19.4|7.7|6.7|8.3333|19.5667||||
2022-02-19 16:52:58|pink_usa_0861|KNMCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:52:59|pink_usa_0862|MIXIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1114.3333|1114.3333|617.6667|479.2|576.8333|557.5333|580.4||504.3667|415.4667|411.5667|399.9|390.7|317.3667|681.5667|659.5667|962.3667|13.6667|24.6333|6.6667|11.6667|16.5|196.3|2.1667|1.6667|3.6333|7.9333|3.3333|146.6667|
2022-02-19 16:53:01|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|32.4333|6.2333|29.1667|18.8667|73.6333|
2022-02-19 16:53:03|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|349.4333|1013.5667|190.6667|2711.0667|2987.5|
2022-02-19 16:53:05|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|82.5667|825.3333|1738|279.0333|2011.1|
2022-02-19 16:53:07|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|6580.4|297.1|73.9333|93.4333|159.7333|14422.5667|1936.7|
2022-02-19 16:53:09|pink_usa_0867|NGKSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||614.9333|720.0667|||1319.8667|1298.6667|1330.0333|1377.0667|1414.7|1388.0667|954.2|788.2333|5.7667|141.0667|3.3333|325.7667|6.6667|24.7|28.6|58.8333|276.4333|134.1|157.6667|142.0333|
2022-02-19 16:53:11|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|95|19.5|115.3|45.6333|336.2667|
2022-02-19 16:53:13|pink_usa_0869|DCMYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|pink_usa_0870|NTDMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|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|93.6|222.0333|726.6333|23.8|208.0667|
2022-02-19 16:53:17|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|16435.1|23676.0333|13636.9333|14124.6667|26842.8333|
2022-02-19 16:53:19|pink_usa_0873|DITTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158|0.7333|0.3667|42.0667|108|20|15.6|82.3|1.5333|683.9667|14.9667|6.6333|33.6667|
2022-02-19 16:53:21|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|122.8667|136.4333|107.6333|189.6667|16|
2022-02-19 16:53:23|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|71.2667|109.6|110.6667|265.9333|18.3667|0.2667|3.3333|4.8|294.8|379.1333|33.3333|9.1667|
2022-02-19 16:53:25|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|34313.5333|24066.2667|16601.2|21466.9|49152.1333|
2022-02-19 16:53:29|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|57.2|1797.0667|1943.6|835.3333|1225.9667|
2022-02-19 16:53:31|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|26983.4667|25541.5|19861.9667|10949.9|50248|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|10092.0667|9543.2|68416.3|17643.0333|61888.6|
2022-02-19 16:53:33|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|36196.1333|2955.4|3986.5333|2159|4507.6333|
2022-02-19 16:53:35|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|94.2333|134.4667|228.3333|63.5667|46.5333|
2022-02-19 16:53:38|pink_usa_0881|KSANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3606.6667|||3433|833|1029.6667|1186.3333|1189.7|1183.0333|1176.4|1783.4|1360|1366.6667|1785|1643.8333|1654.7|1621.3667|1153.3333|1153.3333|1173.3333|1155.8|1126.8333|1026.8333|996.8333||1322.4667|1439.3|1412.3333|1389|||1286.5|1123.1667|831.2||995.7|127.5333|42.4||||78.9333|26.8|58.6667|112.0667|38.5|163.5|3.3333|
2022-02-19 16:53:39|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|52.4667|82.8667|23.6|78.4|6.7333|
2022-02-19 16:53:41|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||||3.3333|7.6667|
2022-02-19 16:53:43|pink_usa_0884|SKSUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||555.8333|251.5|255|278.3|274.3333|258.5333|222.5333|165.1333||164.8||193.9667|197.3|196.5667||219.4667||||193.6|||||561.7667|14.2|21.2|6.6667|||8.4|16.1667|
2022-02-19 16:53:45|pink_usa_0885|DACHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.9||80.5333|120.8|17.7|||4.6333|||42.4|3.3333|3.3333|
2022-02-19 16:53:47|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|901.1333|528.9333|246.1333|47.7333|137.9333|
2022-02-19 16:53:49|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|17174.5667|13297.9|33126.6|66309.6667|55168.7|52812.0333|85371.5333|
2022-02-19 16:53:51|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|1035.5333|4642.4|3933.1333|3925.4333|4245.9|
2022-02-19 16:53:53|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|13084.1333|12189.7667|11690.5|23918.4|23623.9333|
2022-02-19 16:53:55|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|235.1667|10|226.6|36.6667|18.4|
2022-02-19 16:53:57|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|14.1333|14.3667|4.5|11.2333|0.1|
2022-02-19 16:53:59|pink_usa_0892|MTHRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5935.4667|2117.7|3048.9333|8353.8667|13895.5333|5909.1333|23097.5|
2022-02-19 16:54:01|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|160.7667|466.5667|252.2|84.6667|174.7|
2022-02-19 16:54:03|pink_usa_0894|THYCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1015.5|179.7|271.0333|23.3333|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|550.0667|231.0333|1497.4|404.1667|17.5667|
2022-02-19 16:54:07|pink_usa_0895|AMDWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||593.3333|||||403.3333|83.9333|2480|18|||3.3333|20|
2022-02-19 16:54:09|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|66.6667||||10|
2022-02-19 16:54:11|pink_usa_0897|TKYMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.5333|211.2|460.9|419.8||441.1667|468.2333|510.8667||581.6|461.3|492.7|298.7667|27.4333|49.6667|21.6667|290.5333|252.6|34|10|139.8|136.8|39.2|304.2|
2022-02-19 16:54:12|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|2479.7333|5482.6333|6286.9|2140.7333|1538.0667|
2022-02-19 16:54:14|pink_usa_0899|SUOPY|average_volume_30|0.360342224459||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|99.3667|474.5667|588.0667|181.9|395.7667|854.6667|
2022-02-19 16:54:16|pink_usa_0900|SUMCF|average_volume_30|0.360824742268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|734.1333|1128.1333|1558.0667|207.7333|284.1667|
2022-02-19 16:54:19|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|||236.0667|30|220|13.3333||23.3333|34.7333|35.5|4.6667||3.3333||53.3333|
2022-02-19 16:54:21|pink_usa_0902|TYTMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.3333|34.8333|6.6667|||101.6|65.0667|108.2667|14.7333|586.7667|||4.3|
2022-02-19 16:54:22|pink_usa_0903|CCOEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2071.5667|4964.3667|1631.3667|481.5667|269.7|152.6|532.4333|635.4667|35.2|193.7|428.1333|256|86.3333|581.8667|16800.2333|3385.1667|4715.2|670.5667|425.8|830.4667|2248.3|1956.8333|1397.3333|1111.0333|6242.1|577.3333|866.6|720.4333|6327.1333|7115.9333|1715.7333|2151.0667|17329|14381|7874.5333|10306.7|
2022-02-19 16:54:25|pink_usa_0904|UHOIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667|10|58.9333|1236.3|1285.1333|650.3667|230.5|830.7667|140.3333|32.7333|
2022-02-19 16:54:26|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|11.7333|61.6|100.6|146.7667|167.9333|
2022-02-19 16:54:28|pink_usa_0906|CLBEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2930.9667|3433.2667|450.0333|835.8667|3387.6|1099.3667|1986.2|10875.9333|12558.2667|3666.3|3438.1667|28857.4333|5214.4|7720.8667|4770.7|12993.4333|
2022-02-19 16:54:30|pink_usa_0907|CBCFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||636.3333||629.6667|527.2667|583.8667|592|585.3333|680.6|497.7333|2189.8667|2523.3333|808.1|18.9|14.6|80.7|30|16.6667|160|9.7|26.6667|61.7||13.3333|6.6667|
2022-02-19 16:54:32|pink_usa_0908|SWPIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:54:32|pink_usa_0909|TOKUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.3333|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||231.3|236.2333|230|20.7667|95.5667||16.3333|53.7333|9.9667|132.8667|44.1667|16|8.6667|30.4333|130.8|
2022-02-19 16:54:34|pink_usa_0910|FJTCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||791.6667|2363|5486.8667|5628.7|3717.1667|998.6333|907.3667|870.6||772.4667|713.7667|698.4667|678.8667|522.5333||655.7333|472.7|7.8||3.3333||6.6667|10|1288.3667|82.8333|192.3333|53.5333|93.9333|13.3333|
2022-02-19 16:54:35|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|715.7333|1070.7|436.7|381.9333|176.9|
2022-02-19 16:54:37|pink_usa_0912|UBEOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3333|103.3333|18.8333||3.3333|||10||3.3333|3.3333|||
2022-02-19 16:54:39|pink_usa_0913|MDNDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.1667|394.8333|424.2|406|285.8667|295.0333|285.0333|285.0333|286.7|297.2667|287.6|257.0333||257.4667|255.9667|255.4667|255.4667|500.3|500.3|456.9667|460.3|468.7667|645.1333|647.4667||649.7333|636.2333|640.0667|231.0333|197.7333|404.9667|522.3|9.2|44|3.3333|238.3|26.0333|3.3333|24.2333|10.6667|3.3667|3.3333|6.7667|13.3333|
2022-02-19 16:54:41|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|22105.7333|27772.8|23118.5|21216.1333|16211.8|
2022-02-19 16:54:43|pink_usa_0915|NPKYY|average_volume_30|0.541082164329|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||517.9667|||||985.9|2562.3667|3156.8667|3156.4667|3143.1333||2732.8333|2105.4|2017.3667|2020.5333|1625.4333|1647.3333|1447.2333|394.8|||57.3333|||24.6|66.6667|27.3333||66.6667|13.3333|72.0333|11.2667|
2022-02-19 16:54:46|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|86.6667|43.3333|127.5333|12.3667|||||
2022-02-19 16:54:48|pink_usa_0917|MSUXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||727.5333|740.8667|1028.3333|1227|1310.3333|1287|1260.3333|1254.5|1279.2333|1342.5667|1339.2333|1385.9|1249.8667|1092.4333|1087.0667|770.4|13.3333|246.6667||107.6333|||15.4|15.1333|||3.3667|23.7|
2022-02-19 16:54:49|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|3.7||||1263.3333|
2022-02-19 16:54:51|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|37.2333|20.7667|447.9333|5.0667||
2022-02-19 16:54:53|pink_usa_0920|KSPHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.6667|220|243.3333|193.3333|20|6.6667|3.3333|98.2333|50|20|13.3333|166.6667|3.3333|10|3.3333|206.6667|
2022-02-19 16:54:55|pink_usa_0921|YORUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.5||||||93.0667|36.4|10|20.6667|73.4||6.6667|
2022-02-19 16:54:57|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|52.8|44.3667|38.9|417.3333|39.7333|
2022-02-19 16:54:59|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|402.5333|227|1462.5|763.2667|382.3667|
2022-02-19 16:55:03|pink_usa_0924|JPRRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0667||||0.2|0.2667|||1.8667||0.0333|0.2333|0.0667||0.1333|||
2022-02-19 16:55:06|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|2326.3667|3347.4333|6923.4|318.9667|1090.2|
2022-02-19 16:55:07|pink_usa_0926|JVCZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||734.9|840.1|840.1|||820.5|811.3|953.8|1088.9667|758.4|34.7333|21.7333|7.0333|3.3667|||12.8|17.6667|71.6333||23.3333||
2022-02-19 16:55:09|pink_usa_0927|TSSJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|||3.3333|10||3.3333|6.6667|||13.3333||30|
2022-02-19 16:55:11|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|677.4667|2303.3667|528.5667|356.5333|2213.5333|
2022-02-19 16:55:13|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|6012.3333|6725.4667|12429|8804.3667|6294.4667|
2022-02-19 16:55:15|pink_usa_0930|FUAIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:55:16|pink_usa_0931|KIKOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373.5333|331.0333|306.1333|299.8|294.2333|463.9|462.5667|362.7333|331.5667|3.5|15.8667|6.6667|3.3333|7.5|60|36.6667|59.8333|3.3333|13.4333|22.3333|12.5667|
2022-02-19 16:55:17|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|1069.4333|289.4|10166.6667|1174.2|2839.0667|
2022-02-19 16:55:20|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||2625.2667|3190.2667|3191.9333|||3075.2667||2731.8|16.6667|10|66.6667||3.3333|16.6667|100|6.6667|33.3333|33.1667|8.6667|4.3333|
2022-02-19 16:55:22|pink_usa_0934|SRTTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3929.1667|2542.5333|508613.5333|480274.8|3909.5333|31180.3667|2829.1333|7635.1667|1051.6667|1862.7|2274.5|8012.4667|
2022-02-19 16:55:23|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|135.0333|6.7333|1.8|0.2|266.6667|
2022-02-19 16:55:25|pink_usa_0936|NCHEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|||6.6667||3.3333||||
2022-02-19 16:55:27|pink_usa_0937|YASKY|average_volume_30|0.642460917801|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|3252.4|8537.5|4796.2|4974.2667|6834.0333|12081.2|
2022-02-19 16:55:30|pink_usa_0938|RYBIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431.6667||||||20.1|10|20.7667|13.3333|20|3.3333|30|41.5333|22.6333|162.6|77.3333|1063.5667|
2022-02-19 16:55:32|pink_usa_0939|TCCPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24335.4667|8405.5667|128987.9333|16177.0667|24407.2|57555.2|21189.0667|150635.6667|39054.8|25304.9667|54587.0333|44480.9|89287.2|83995.2|48612.1667||
2022-02-19 16:55:33|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|118.2667|10|110|38.5333|19.0333|41.5333|115.4|65.9|519.7|16.0333|271.1||
2022-02-19 16:55:36|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|16.2|62.3333|91.0333|40.1667|27.4667|
2022-02-19 16:55:38|pink_usa_0942|SKSJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||||||
2022-02-19 16:55:41|pink_usa_0943|WACMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2273.4|2532.8|1837.6|1653.4333|1535.0667|1884.7|1614.3667|1234.3667|1486.6667|1696.3667|1217.0333||1215.3|1359.5333|886.5|1797.1667|1973.7|2136.6|2262.5333|1091.3|13.3333|26.6667|6.6667|122.5667|16.6667|491.4667|93.5333|1041.8333|48.7667|7.4667|6.4333|174.4667|
2022-02-19 16:55:42|pink_usa_0944|NNCHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870.0667|1403.5333|1314.2667|1262.3333|1456.7667|1231.7|3.3333|8.1667|93.0333|11.3|9.9333|3.6|51.9667|200|20|14.5667|33.4667|13.9333|
2022-02-19 16:55:44|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|8.7667|70|28.1|23.0333|46.6|
2022-02-19 16:55:46|pink_usa_0946|SOLTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||995.7333|874|441.8333|197.9333|219.5|172.8667|267.1|336|353.1667|369.2667|317.5333|222.4|305.5333|322.9333|21.4|216.5||28.5|5|36|149|5.3667|7.5|200|0.2|9.2667|
2022-02-19 16:55:48|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|2505.1|11823.6333|3660.7333|11788.3667|186695.2667|8212.7667|6066.1667|9092.4667|18732.4333|9538.4667|6158.9667|16078.3667|18487.4667|16841.3333|24111.3667|37473.8333|
2022-02-19 16:55:50|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|53.9|26.8|21.4667|40.1333|7.2333|
2022-02-19 16:55:52|pink_usa_0949|ASNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5333||||13.3333|||13.3333|3.3333|||3.8|3.3333|
2022-02-19 16:55:53|pink_usa_0950|SVNDY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4843|64432.5333|20953.1667|17972.4333|14312.7667|26817.3|85634.3333|29022.9333|27176.3|33046.0667|30254.5333|28618.4667|28654.1333|57568.7667|56985.3667|68306.2333|22877.4|21638.9667|14762.6|5656.4|10417.1667|19693|19897.1667|16506.8|56169.7|128000.8667|133264.0667|89724.6333|163346.1333|97598.7667|188342.7333|63908.7333|45043.1|90190.4667|33159.1333|670387.5333|56165.0667|89376.9667|99219.6333|52899.4|79774.3333|65445.7667|477991.8|63364.1667|28600.2|61970.7|110344.8667|93959.1333|93970.9333|55162.7333|47848.5667|40990.4667|58235.7333|114773.2667|
2022-02-19 16:55:56|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|147811.2|117092.6|32207.1333|19799.9667|84460.1|54550.3333|30732.6667|17505.8|24676.4333|24025.9333|30080.9333|42644.9667|79304.9333|
2022-02-19 16:55:58|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|47138.9333|17929.8|16032.5|21806.7667|23016.8|67099.9|
2022-02-19 16:56:02|pink_usa_0953|FYRTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:03|pink_usa_0954|FRCOY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10255.1333|2290.1667|1855.9|7784.4|6843.9333|12027.4333|9114.1333|2161.2667|18782.3667|21691.6333|4079.9333|6593.4|4447.2333|3075.1333|5237.0667|7784.4333|4656.2|5085.7333|5867.6667|3758.6|7219.3|9911.8|6636.3|3484.7667|5453.6333|19024.1667|3855.8|6722.1333|9600.8|30823.4667|18311.0667|7394.1333|4251.8667|9902.6667|4839.5|23849.8333|187531.1667|33143.4333|45633.6333|17659.6667|13140.6333|19627.8333|10579.9333|7488.0667|5116.6667|13567.1667|19035.2333|6904.5|9323.4333|14784.6|11479.7333|21177.4667|16709.4|35753.7|
2022-02-19 16:56:05|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|341.6333|474.8|374.1667|314.2667|172.4333|95.4667|
2022-02-19 16:56:07|pink_usa_0956|HYMTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.6667|150|325.8|178.3333|510.3667|1249.5667|822.1333|1016.5667|1506.1667|700.5667|1425.7333|915.2333|647.4667|920.0333|578.0333|1472.9667|1980.8333|703.3333|694.9333|489|535.9667|696.7667|408.6|788|2114.3667|674.6333|1349.7667|420.1667|443.5|715.7|268.9|1228.1333|217.6667|774.4333|1288.6|561.1333|534.0333|8898.6|284.6667|1145.4667|389.8333|86.8|77.2333|168.3|1088.0333|2459.2|1282.8|2739.7333|15426.8667|6129.3|3695.9667|3756.5667||||
2022-02-19 16:56:10|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|64620.6|53737.9|62404.9667|38755.5667|15807.4|28996.1667|
2022-02-19 16:56:12|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|22.0333|67.4667|14|225.6667|713.3667||||
2022-02-19 16:56:14|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|7.2|37370.1667|33523.4333|1014.1333|31849.6||||
2022-02-19 16:56:17|pink_usa_0960|ERFSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|50|55|1153.3333||1233.3333|383.3333|||133.3333||33.3333|33.3333|33.3333|166.6667|66.6667|200|66.6667|55|96.6667|1575.6667|1085|619.6667|1117|1418.6667|235.3333|597|1023.6667|636.6667|1542.3333|318|236|1044|106.3333|595.6667|213.3333|644.6667|291.6667|513.6667|518.3333|1453.3333|924.6667|3708.3333|539|1019.3333|2127.6667|1312|990.6667|981.2|985.4333|4672.5|214.1667|953.4333|
2022-02-19 16:56:19|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|548.7333|16.7667|76.8333|134.4333|120.4667|499.7667|
2022-02-19 16:56:21|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|6019.9333|11311.1|2051.1|9160.4|21115.0667|7815.8667|4783.4667|100551.4|51736.7667|20498.6|16620.4667|29027.4333|
2022-02-19 16:56:23|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|2078.4|6086.9333|2479.7333|997.8667|1400.4|
2022-02-19 16:56:25|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|103.7667|599.1333|296.5333|206.6333|543.1333|
2022-02-19 16:56:27|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|221.1333|1389.9333|164.9|28.8333|243.7|
2022-02-19 16:56:28|pink_usa_0966|MLYNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4737.6667||4919.2667|5045.5333|7256.6|6247.9667|6597.1333|6854.1|9343.4333|14941.4|13175|15810|27121.7|18935.2333|18742.7|65250.8333||51005.5|50735.3|51191.8|51691.2333|51753.8667||51686.4667|51211.1|4214.2333||3755.5667|93.0333|119.9|34.4667|671.1667|81.0667|395.8333|333.3333|6.6667|106.6667|16.6667|138.8|530.1|
2022-02-19 16:56:30|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|2200.9667|2239.8333|1713.1333|1084.6|1900.7|
2022-02-19 16:56:33|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|33413|10266.2|7171.5|5740.4|23889.2|
2022-02-19 16:56:35|pink_usa_0969|TNABY|average_volume_30|1.18421052632|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|624.8333|1368.9|1764.1667|6245.3667|541.6|427.4667|
2022-02-19 16:56:38|pink_usa_0970|GMALY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.8667||13.3333||6.6667||35.8333|3.3333|10|14.4|16.6667|12.0333|62.2|
2022-02-19 16:56:39|pink_usa_0971|AXXTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18011.2667|29298.6667|15445.1333|18542|19023.7667|20325.9667|20164.0333|13879.7667|13831.4333|13946.3333||7348.8333|7359.7|2783.1333|184.3667|1605|5.8333|142.7333|65|3.5|322.7333|461.8333|61.4667|33.3333|6666.6667|95.8333|
2022-02-19 16:56:41|pink_usa_0972|IHHHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1937.9333|478.3333|30|99.0333|131.4667|116.6667|500|262.9333|134.7|212.7333|880.0333|211.4667|149.8333|
2022-02-19 16:56:42|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|654.2|358.3333|426.6667|283|313.1|
2022-02-19 16:56:44|pink_usa_0974|LYSCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112478.8|190302.4333|405098.9333|864788.4|325387.2|167941.9|198079.6|633353.1667|757681.7667|1403666.6|765161.9667|666318.2|580001.7|574357.6667|606231.9|556515.7333|362541.6667|257736.5667|160984.8667|227719.6667|223793.8|202004.6667|173311.8333|145436.5333|280008.2667|461492.4667|178481.3333|263008.2|473278.8333|205814.5|200694.1|200912.8667|335028.3|586378.1333|114315.4333|573405.9667|186947.5333|41231.5|52222.6|62155.2|57871.2|32016|402642.0667|122883.1333|56912.1667|84002.5|100045.3667|94663.8333|307906.9667|561480.9667|135899.9667|137695.8667|124658.8333|
2022-02-19 16:56:47|pink_usa_0975|RSSV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:48|pink_usa_0976|TGLVY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|39.0333|||1323.2|10325.2|17641.6|427.6|1641.2|52.4|3268.4|590.4|1144|784|205.6|7848.2|21|2253.2|395.2|527.2|446.2|159|20|985.2|401.6|3039.8|3503.2|811.5|66777.4|3733|18267.5|37236|63148.5|69890.8|34625.4333|38222.4333|17149.1667|23237.8333|18731.6667|31500.4667|
2022-02-19 16:56:50|pink_usa_0977|BMEXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||333.3333||326.6667|||||||||
2022-02-19 16:56:52|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|14046.8333|32519.8333|202765.5667|81704.8333|105124.7667||||
2022-02-19 16:56:54|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|113505.5333|212779.4|5265|1442832.7|2931702.4||||
2022-02-19 16:56:57|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|80|83.3333|65.8333|50.9|148.4667||||
2022-02-19 16:56:59|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|69395.8667|46785.4667|94379.3|135110.9667|47945.8667||||
2022-02-19 16:57:04|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|143.2667|71.7667|1385.6667|3.3333|11650.6667||||
2022-02-19 16:57:06|pink_usa_0983|ALFFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:57:06|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|17558.1333|12497.5333|1946.6|95.9333|432.4667||||
2022-02-19 16:57:09|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|46.8333|193.7667|34.1667|4.9|23.1333||||
2022-02-19 16:57:11|pink_usa_0986|MXCHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|70|53.3333||104.6667|1409.1667||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|30.6|527.7667|174.7667|355.1|1687.1667|
2022-02-19 16:57:14|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|35208.8667|27900.0333|12176.4333|17173.3667|70751.3333|||||
2022-02-19 16:57:18|pink_usa_0988|FBASF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3308.9333|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|88627.2333|36313.6667|4702.5|6634.8333|44541.4667||
2022-02-19 16:57:21|pink_usa_0989|BMBOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425.7333|425.7333|1308.9|1155.7333|992.6667|452.6667|767.4333|850.6333|1892.2333|1121.8|141.8333|117.1667|45.2667|206.5333|158.1667|134.9667|71.7667|384.1333|401.6|157.5667|170.8|263.5|
2022-02-19 16:57:23|pink_usa_0990|GRBMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||959.8333|3267.1667|3569.6667|867.6|481.7667|1953.3333|934.1333|2506.6333|1731.5667|1059.3|3256.8333|4011.9|1498.6667|3230.4|1425.5|447.3333|3052.4|7739.7333|6003.4|3096.9667|7261.6333|4391.2667|3578.7333|2426.3333|4943.1667|3319.9333|1378.2333|6164.7667|5092.1|1994.0667|2075.1333|842.2333|4679.8|8058.2|2954.4667|1079.0667|2531.7667|1577.8|2318.8667|1706.5667|1982.2|2533.9667|26172.1333|1355.3667|1423.1333|1498.5|31298.3333|422.5667|2092.7|2671.3333|11577.9667|7081.3667|3586|
2022-02-19 16:57:26|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|290.6|238.4333|13.3333|66.6667|10|
2022-02-19 16:57:28|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|3973.4667|1085.1667|217.3|1168.6||
2022-02-19 16:57:30|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|9320.6333|19421.5667|12904.4667|9440.4667|44102.7|
2022-02-19 16:57:32|pink_usa_0994|GRPBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32814.7667|38937.9|33409.0667|30951.8|26782.2667|6514.1333|4920.8|13775.6333|23979.2333|21271.2333|1370|40|6036.6667|7415.6667|9398.3333|7675.3|6157.8667|8989.4667|919.9667|9524.0667|7642.5667|33.3333|
2022-02-19 16:57:33|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|9564.5333|46341.3333|70482.9333|4552.0667|21236.9333||||
2022-02-19 16:57:36|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|20|6.6667|169.6|||
2022-02-19 16:57:38|pink_usa_0997|GUZOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.5667||6.6667|113.3333|25447.9333|1532|34767.7667|3728.8|9913.6667|30131.9667|4681.8667|17395.2667|11782.8|3397.8|2233.1667|2328.8333|2831.1333|
2022-02-19 16:57:40|pink_usa_0998|VESTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10142.3333|13706.6667|14571.6667|14538.3333|16759.4333|15477.1333||23420.5667|24051.8333|26625.8667|26792.5333|27723.7|27958.7|26225.3667||26580.9333|26008.1333|25944.8|16188.0333|12047.0333|5103.3333|6.7333|16.6667|2720.5667|1531.6667|210|671|6678.3333|29.6667|333.3333|620.1|1190||||
2022-02-19 16:57:41|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|1302.5667|2504.6|29165.4333|108.7|3840.9|
2022-02-19 16:57:43|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|895.7667|1821.7333|1880.6333|10833.7|14269.5667|||
2022-02-19 16:57:45|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|44504.6667|15728.5667|1509|6925.9|96.2667|
2022-02-19 16:57:47|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|13604.1|17160.1|28811.1|8018.3667|24707.2667|9805.1333|66178.5|11668.5667|68932.2333|18325.3333|||
2022-02-19 16:57:49|pink_usa_1003|GNMLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36221.5333|23518.2|3839.6667|3218.4|3306.4|3273.0667|19561.3333|29672.6667|29460|45540.3667|121443.7|134497.4333|111779.2333|78794.2333|77997.5667|75786.5333|82370.4667|82505.3|80719.6333|80701.9667|76204.9667|66786.7333|33.3333||2547.1333|5000|3.3333|23.3333|4340|3502.3333|1163.6|185.0333|307.6667|625||||
2022-02-19 16:57:51|pink_usa_1004|CRQDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41571.4|41422.0667|45524.1333|52664.1333|52865.8|53570.6667|63630.8|63535.6|101731.2667|125023.9333|89080.6333|53820.3333|435.9667|167.2667|540|1233.3333|15140.5|7052.5667|2916.6667|1690|32300|3324.4667|145|
2022-02-19 16:57:53|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|12215.4|4003.0333|4194.1|622.1|6702.9|||||
2022-02-19 16:57:55|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|3735.9667|162.1667|131.5333|2008.4|1498.5|
2022-02-19 16:57:59|pink_usa_1007|ACOPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.3667|916.2667|1416.6667|4395.9|3525.4333|3886.5|94445.3|8228.9333|8250.9333|5451.6333|7034.6|
2022-02-19 16:58:01|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|1147.3333|421.6333|183.2333|436.0333|301.2333|
2022-02-19 16:58:03|pink_usa_1009|AUKNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1034.5667|384.5333|242.9333|306|384.0333|84.6333|265.6667|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|352.3|3874.6|135.1667|276.9667|535.7|
2022-02-19 16:58:06|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|1187.5333|714.2667|726.6667|1851.3|1840.2333|590.4333|809.4|478.5|418.3667|574|681.2333|307.2667|
2022-02-19 16:58:08|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|13782|6938.5333|5286.5667|14759.3667|2413.8667|
2022-02-19 16:58:10|pink_usa_1012|ANZLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||421.5333|446.2|377.5|249.3|69.1667|121.4667|135.2333|1783.1|2183.8667|433.6|268.5333|1743.2|747.6667|377.2|316.7333|
2022-02-19 16:58:12|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|232.8667|2325.4|809.7667|1504.4333|1220.8333|
2022-02-19 16:58:14|pink_usa_1014|RTBRF|average_volume_30|1.61003420753||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1348.8|115.9333|131.5667|81|296.2667|76.6|
2022-02-19 16:58:17|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|20692.1|23961.6333|16971.2|17317.7667|51757.9333|
2022-02-19 16:58:21|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|9237.1667|5607.6667|2539.5|1566.5333|6468.4667|
2022-02-19 16:58:24|pink_usa_1017|RYHTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.5333|250.5333|279.3|280.3|282.6333|303.9667|351.1333|294.3|530.9|533.8|501.8667|292.0333|250.2|239.4333|349.1333|347.2667|335.1667|369.9333|378.2667|314.2|268.1667|142.1333|6.6667|91.3667|227.1667|69.6667|84.8333|8|261.2667|110.8|16.0667|17.5667|
2022-02-19 16:58:26|pink_usa_1018|VETTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6989.0333|6845.2333|6223.1333|6273.0333|5280|4196.1|4730.2333|10832|14527.5|10657.2333|1983.8|3303.9333|3394.7333|3661.4|3698.2|3703.1333|3864.9|4867.5333||5395.6333|5524.0667||||5820.9333|3993.7667|3944.2333||3247.7667|162.3|44.3333|344.3333|101.6667|333.3333|386.6667|100|5.3333|115||33.3333|33.3333|
2022-02-19 16:58:28|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|880.7667|2537.5|3133.6333|2154.3333|2630.8667|
2022-02-19 16:58:29|pink_usa_1020|PHPYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3333|16|527.1333|855.1|355|183.3333|138|1292|894|1405.9|4062.9333|1183.5333|654.0333|940|928.4|226.6667|1970|3028.8|11865.2|5448.8|3545.2667|11039.1|8100.3667|2916.1333|4667.0667|
2022-02-19 16:58:30|pink_usa_1021|SARDY|average_volume_30|0.397600685518||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7667|71.2||6.6667||19.1667||
2022-02-19 16:58:33|pink_usa_1022|DNHBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|pink_usa_1023|DNBHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|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|44752.5333|56124.2333|83201.2|44400.7333|182234.0667|||
2022-02-19 16:58:37|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|18818.7667|10854.3333|15031.6667|15532.4333|16258.5333|
2022-02-19 16:58:40|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|121.2333|72.1333|32.1667|121.4|35.2333|
2022-02-19 16:58:42|pink_usa_1027|NSKFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||881.0333|884|828.7667|1727.3|3417.1667|4384.8333|3935.4667|1675.6333|2061.5|5658.3667|2057.4|2328.2|3313.1|545.8333|48|14.8333|131.2333|60.9333|40.5667|39|41.9|22.8333|95.1667|13.4333|24.0333|
2022-02-19 16:58:44|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|30|162.4|8.5|55||
2022-02-19 16:58:46|pink_usa_1029|SREDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||772.8333|819.5|819.5|1069.5||1186.1667||1215.7|1245.2333|1394.4||1233.2333||1060.4667|||1291.8|1285.1333|1312.9667||1341.3|||1311.3|1251.3||||728.9||6.6667|||3.3333||6.6667||||||
2022-02-19 16:58:47|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|78|261|72.2667|189.3|280.6667|
2022-02-19 16:58:49|pink_usa_1031|NLLSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.2||38.9333|15.2||6.6667|109.5667|410.8667|696.3667|368.4|288.0667|372|
2022-02-19 16:58:51|pink_usa_1032|NDCVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3965.4333|2011.9333|4189.7333|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|1653.1|1975.8333|1120.9|1294.2333|704.9|
2022-02-19 16:58:53|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|4.4333|16.9667||23.3333||
2022-02-19 16:58:55|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|159.6333|66.2333|4.1333|37|134.7|
2022-02-19 16:58:57|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|17437.3|47652.7333|24909.4|53225.3333|39456.6|
2022-02-19 16:59:01|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|46.3333|22.7667|26.4667|53.2667|199.2|
2022-02-19 16:59:03|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|104363.6333|81777.2333|273555.6667|48003.6667|48905.9|37414.6|45528|21186.2667|18708.7|52060.4|||||
2022-02-19 16:59:05|pink_usa_1038|MNHVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50525.8|16599.5|102879.8|7620.2333|11603.3333|8480.3333|134345.5|79864.1667|92701.9333|63868.3|217486.3667|82507.1333|91546.4333|47018.6333|70486|27955.6|52498.5667|19962.4|65982.4333|19910.3667|28425.4333|1541.2333|3630.0333|1278.8333|2944.1333|2426.8333|644.8667|3908.9333|6405|2302.8667|983.0667|330.1|481.7|1002.6667|1024.2333|1030.0667|636.4|979.9333|858.6333|147.2333|109.0667|667.9667|325.8667|180.9667|465.6|5859.0333|616.4333|723.7|714.1|889.2333|1243.3333|78.2333|192.4333|
2022-02-19 16:59:08|pink_usa_1039|AVACF|average_volume_30|0.285498489426||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2372.8333|1742.1|1555.1333|125.6667|311.8333|289.4|
2022-02-19 16:59:10|pink_usa_1040|GRGSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3637.3667|4522.9|3274.9667|3345.1333|3253.8|3538.5333|3068.8|3008.8|3684.1667||3434.1667|2869.0667|63.3333|10|3.3333|73.3333|133.3333|21.6667|141.1|140.6|179.9333|5|16.7667|333.3333|
2022-02-19 16:59:12|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|2224.4667|1255.0333|1196.8667|1836.6667|2725.6|
2022-02-19 16:59:15|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|200.8333|633.1667|774.6333|1050.1|1540.1667|
2022-02-19 16:59:17|pink_usa_1043|ENTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4333|6.4333|||295.9333|172.6667|217.1333|||||
2022-02-19 16:59:18|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|264.3333|338.3|110|16.6667|153.3333|
2022-02-19 16:59:20|pink_usa_1045|SALRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33467.4333|3887.3333|1974.3667|2735.1333|1105.7333|9017.9333|1788.1667|1714.6|1879.7|14605.6667|2191.7|
2022-02-19 16:59:22|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|1926.1|1837.9|2030.0333|2424.5667|11681.1667|
2022-02-19 16:59:24|pink_usa_1047|BRRDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1176.6667|41.6667||23.9333|98.9|92.7|209.1|192.5|55.6|55.6|5.4667|4.8|81.0667|
2022-02-19 16:59:26|pink_usa_1048|BDOUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5626.0667|1227.4667|1129.6333|3296.1667|4382.5|2207.3|4243.4667|10698.8|4474.0333|1794.7|2172.5|1145.7667|5309.6|3411.3|4330.6|9633.4667|3021.6667|2463.8333|2119.1333|2071.7667|
2022-02-19 16:59:27|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|35.3333|22.9667|39.1|284.2667|337.1667|58.3667|93.4667|130.6667|110.0333|53.6667|23.1|
2022-02-19 16:59:30|pink_usa_1050|MTPOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|61.6667|142.7667|26.6667||77.7|63.3333|36.6667|62.8667|
2022-02-19 16:59:31|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|131.0333|147.5667|353.9667|129.3667|253.6333|
2022-02-19 16:59:33|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|209.6667|8.6667|30.4333|86.9333|18.0667|
2022-02-19 16:59:35|pink_usa_1053|JGSHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||940|820|33.3333|413.3333|1363.3333|576.6667|656.6667|953.3333|671.6667|400|1016.7667|344.6667|354.1|362.3667|7936.0333|68|30.6667|2625.4667|3.3333|3.3333|13.3333|76.6667||231.5333||3.3333|274.6333|69.4333|3.3333|13.3333|271.9667|170.2|337.8333|1564.4333|107.8333||43.3333|52.2667||3.3333|
2022-02-19 16:59:37|pink_usa_1054|ABTZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.5333|61.6667|6.6667|22.6333|18.3333|576.1667|110.6333|6.6667|25.9|434.5333|21.6667|39.9|27.4667|
2022-02-19 16:59:39|pink_usa_1055|SVTMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13851.8667|14120.7333|14225.3333|14296|14409.6667|13534.1667|1896.8333|1415.7|849.4333|791.4667|11677.9667|11616.7667|11603.4333|11579.6|||11579.6|11577.9333|11414.8|11413.1333||11400.7667|||11396.3|11384.5|11371.8|11365.1333|209.8|29.3||18.3333||17.8|1142.8667|3.3333|4.6333|201.1667|10|11.6667|40.5333|
2022-02-19 16:59:41|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|202.0667|161.2333|284.8333|6.6667|11.8|
2022-02-19 16:59:43|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|542.5667|752.1333|625.6333|118|120.9|
2022-02-19 16:59:46|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||5.8333|3.3333|6.6667|11.3|
2022-02-19 16:59:49|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|6.6667|16.6667|70|95|19.5333|
2022-02-19 16:59:51|pink_usa_1060|ABZPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333||||34.4667|13.3|86.7|7.2667|15|11.2333|6.6667|6.6667|3.5|
2022-02-19 16:59:52|pink_usa_1061|MGAWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440.3|5796.4|2263.1667|2241.9333|2177.8667|7380.2333|3143.6|2815.7|2251.3667|5174.5667|1503.9333|659.6333|489.2667|404.4667|1130.0333|293.7333|1262.4333|
2022-02-19 16:59:54|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|70.6667|182.5|301.6667|280.8667|219.9|
2022-02-19 16:59:56|pink_usa_1063|UVRBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5|140.8333||147.8333|146.5|1335.0333|1564.4|1909.6667|1842.5333|1185.3|1167.8|1417.5333|1477.0667|1520.7|2946.5333|2540.6|1176.5|792.5|739.9667|605.8667|8.1|21.8333|8.3333|116.5667|100.8|95.3333|86.2333|10|156.8333|10|3.3333|7.1|
2022-02-19 16:59:58|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|13.3333|20.2|3.3333|10|27.3333|
2022-02-19 17:00:00|pink_usa_1065|PGCMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6060|12718.6667|7343.3333|10601.6667|12355.3333|8327|8383.6667|8483.6667|8437.3667|8340.3667|3679.3667|3757.7|3802.7|4486.0333|4486.0333|||4322.7|4802.7|3899.5|3521.1667||3337.8333|2861.1667|3.3333|3.3333|8.6667|342|154.0333|1860.3333|156.6667|46.5|1118.2|2115.5667|442.7|72.9|
2022-02-19 17:00:03|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|21.5667|252.9667|7.1667|335.1|16.0333|
2022-02-19 17:00:07|pink_usa_1067|DMCHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.0333||10|6.6667|86.7333|90.0667|107.7|512.0667|23.3333|53.3333||3.3333|17.5|
2022-02-19 17:00:10|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|146.7|27.3667|34.2333|162.4|13.4|63.4667|30.3667|
2022-02-19 17:00:12|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|8768.1333|6259.4667|13874.9|4880.9333|9927.2|6624.2|33277.8|24649.1333|16580.9333|57033.2|6572.1333|8322.6333|3083.7333|12770|7683.7333|
2022-02-19 17:00:14|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|197.2667|375.0667||6.7333|3.3333|
2022-02-19 17:00:17|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|37623.4|204257.3333|173297.2333|127027.4|148741.6|59022|46746.9|367304.1333|151276.0333|
2022-02-19 17:00:21|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|18362.0667|20798.4667|18704|71726.7667|39271.2|
2022-02-19 17:00:26|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|1421.5|2126.9667|858.4333|3665.9|8779|
2022-02-19 17:00:30|pink_usa_1074|CTTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488.7667|||1700|266.6667|66.6667|6330.3|12352.6333|1743.2333|3823|913.6667|400|143.3333|
2022-02-19 17:00:32|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|93668.7333|276332.8333|194641.9|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|248514.5|204544|121568.8667|160877.4667|358992.0333|
2022-02-19 17:00:34|pink_usa_1076|SGTPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||524963.6667|198010.0333|63671.5667|105370.5333|51917.8333|88605.9667|254684.7333|326744.9667|105120.1667|51634.9|51640.7333|64938.9333|99985.3333|116497.7|263323.7667|187293.9|212124.5|84515.1333|166444.2333|110163.7|38008.2667|84684.3333|170562.3|109489.4667|503631.7667|259949.1333|157543.6667|175813.5333|160788.9333|79069.8667|161966.1|100112.0333|186348.7333|100743.9667|114562.7333|53938.5667|100237|95201.4667|69490.4667|37529.2333|35888.1|45536.4667|78148.0667|279501.2|147900.8333|138202.9333|80694.3333|60932.5333|115662.6667|62858.6|68917.4667|212471.9|105342.8333|
2022-02-19 17:00:36|pink_usa_1077|SGTZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133757.8667|64091.2667|50236.4|32878.9667|43070.2|26153.4333|44476.1|16677.0667|30006.1333|35945.7667|29858.6|25091.0667|29175.6|19522.4667|32568.6333|25006.7|26123.0333|12996.7|17203.8667|61899.3667|21263.3|43486.4333|16340.9|44820.6333|24150.1|21676.3|37792.4|16514.5|30389|37105.5|5200.2667|29681.3|34761.8333|4708.0667|13193.0333|6031.6333|10925.2|5193.9333|5836.0333|46090.8333|14027.7667|11223.5|11491.9333|10462.7|64081.5667|10948.2333|4110.4667|17957.5333|8786.2|10884.7|5931.3333|11525.2|20073.2667|
2022-02-19 17:00:39|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|468249.9333|903800.5333|399336.8333|425253.7333|485976.1333|||
2022-02-19 17:00:41|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|98673.1667|87075.0333|87126.0333|58987.5333|82885.1333||||
2022-02-19 17:00:45|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|70427.2667|128090.3|66207.7667|62535.6667|81291.5667|
2022-02-19 17:00:48|pink_usa_1081|GZPFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15286.8|9482.8333|9594.5667|14376.0333|26110.5|5381.3667|16219.0333|5791.6667|5470.1667|10674.5|12242.5667|2322.6|11067.0333|8878.0333|6195.0667|6931.8333|3647.8667|1560.1667|2211.6|4273.9|4629.5|16348.5333|12233.2|10625.5667|13322.2667|6830.4|8726.3|4375.3|4648.1|6114.5667|2914.4|3873.7|6936.8667|3288.4667|1996.9333|1599.4667|1596.4|2149.2333|2749.2333|2143.8667|1395.4667|1429.1|1191.9333|3068.9333|3640.8|5288.8333|2825.4333|1699.8|1854.6|7361.5333|3784.8|5510.3333|4657.2667|
2022-02-19 17:00:51|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|4826.0333|7961.2333|8831.8|5689.7|11264.2|
2022-02-19 17:00:53|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|48.5333|287.9667|110.7|210|12.3|1596.0667|
2022-02-19 17:00:55|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|1202.4333|3185.5667|791.2333|309.2667|1163.9667|||
2022-02-19 17:00:58|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|1678.3|382.3|385.4667|803.2333|1277.7667|14866.8|344.0333|469.4|436.8667|211.2|321.3|178.3333|66.5333|1411|305.4667||
2022-02-19 17:01:03|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|2607.9667|1643.3333|2184.4333|9719.4333|4427.7333|3834.7|
2022-02-19 17:01:05|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|13.6333|52.4667|86.6667|76.5333|526.1667|
2022-02-19 17:01:07|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|72933.6333|72096.0333|38521.5667|47837.2333|38616.7|
2022-02-19 17:01:10|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|51412.7|76365.1333|41861.3333|28698.9667|47599.3333|
2022-02-19 17:01:14|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|1998.5333|31928.4333|13854.0333|27986.3|55916.9667|
2022-02-19 17:01:16|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|1891||3.3667|6.6667|17.5|
2022-02-19 17:01:18|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|120.5667|103.7333|11.8333|3.3333|20.9333|
2022-02-19 17:01:19|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|1372.5667|544.4|51.6333|15|40.5|321.6667|2831.5333|
2022-02-19 17:01:21|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|153.5667|56.8|138.7333|3.3333|218.3|
2022-02-19 17:01:23|pink_usa_1095|HAWPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|10||||||3.3333|||||6.6333|
2022-02-19 17:01:24|pink_usa_1096|KPELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129534.8333|111476.6|69320.7|43874.6|37301.8333|54681.5|55242.9667|38681.3667|47253.8667|66771.2667|70511.1|57288.1333|76730.9333|44102.3|44060.0333|33031.4333|39901.4667|112670.7|56331.1|57867.7|73078.9333|84280.0667|27455.4|17324.1667|69198.4667|36831.1333|264134.7|73329.3333|109685.6|110428.2667|15794|25584.3667|14988.7667|8170.1|8281.3333|5864.2333|4224.3|4009.2|3945.1|3521.7333|3473.6333|2392.6333|12167.4333|8256.7667|5859.4|5383.3333|3269.9333|27345.9|1692.7667|815.3|2868.6|7635.6667|6620.8333|
2022-02-19 17:01:27|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|10471.1667|8647.6667|3543.1667|9043.7667|18949.1333|
2022-02-19 17:01:30|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|120464.7333|126730.5333|43658.9333|36333.1|71343.4|
2022-02-19 17:01:32|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|47.8|225.7667|325.8333|57.8|27.8333|
2022-02-19 17:01:34|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|97062.1667|40452.1667|38975.4|40303.3333|88606.8667|
2022-02-19 17:01:36|pink_usa_1101|SNGNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.5|458.6667|6983.3333|3104.5|2969.6667|442.9|696.1|1154.6667|6542.6667|4421.3333|6156.7333|25313.9667|35371.8333|9783.8333|3557.7667|18219.1667|2983.2667|6402.5|2935.1333|17391.8333|13174.1|5104.4667|5747.2|1951.5|7913.7|17288.6333|28577.6|10521.9333|6689|5430.7667|2165.8|20151.3|12313.0667|22862.4|11773.2333|843.7333|2719.4333|12956.8|10728.3333|11343.8667|39844.9333|6051.9667|8569.6333|2133.1667|3602.9667|17812.1333|192613.7333|55206.4333|43576.6|5139.3|16891.4|2020.7333|2320.2667|
2022-02-19 17:01:38|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|1346.1|3079.3333|1000.5|781.1667|1437.5333|
2022-02-19 17:01:40|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|767.0667|3375.2|3594.1|2086.0333|1289.7|
2022-02-19 17:01:42|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|1368|1093.2|53.6333|22.1667|283.7|
2022-02-19 17:01:45|pink_usa_1105|SPSTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||712.8|440.2|425.9333|430.7667|433.8|740.5667|731.7|792.2667|763.6333|773.7667|496.9333|748.1667|641.1333|904|571.2667|738.5667|745.2|745.2|712.3667|712.3667|711.3|360.2667|364.4|421.2667|513.6667|464.1667|||423.7333|11.3|3.3333|||26.6667|10|6.6667|3.3333|4.6|15.8667|35.5667|156.3333|
2022-02-19 17:01:46|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|6.6667|177.3667|13.3333|10|6.6667|
2022-02-19 17:01:48|pink_usa_1107|IGGGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11277|28628|22551.8667|37868.8333|50236.1667|33726.1667|12290|27623.1667|8099.6|27859.7|5236.1|22333.3333|2644.0333|20245.4667|17392.7333|7056.7|404.6|170.8667|
2022-02-19 17:01:50|pink_usa_1108|ACDSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12847.8|10379.9|15000.5|6020.5|3980.0667|3195.3333|2714.3667|7788.6|5438|5878.2|4511.9|1794.6333|2467.7333|4204.7333|2198.9667|2130.6|4153.9667|1172.1333|2751.8|2770.3|3989.8667|2725.0333|1787.4333|1104.7333|2202.3|1159.1|3650.4|12689.9|2546.7333|6308.9667|892.3|585.6333|3608.3|363.9333|357.6333|366.0333|584.9333|3815.3667|10885.8333|692.4667|916.8|51736.9333|3502.0333|3116.1|7910.5|3212.3|11041.0333|5142|15053.3333|5357.0667|19117.2|12653.1333|23699.4|
2022-02-19 17:01:52|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||||394.9667|392.1667|391.8|335.7333|||||3.3333|3.9667|6.6667||4.6667|10||35.3333|
2022-02-19 17:01:53|pink_usa_1110|MAPIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20432.8333|20032.8333|4747.8333|4829.5|13526.1667|12808|12804.6667|14651.3333|17204.5667|19064.5667|14397.9|14406.9|14919.5667|12196.2333|11052.9|13793.8|10101.5667|9356.2333|11036.2667|10724.0667|9467.4|9207.4|6348.1667|6719.1333|1314|66.6667|616.6667|1694.1667|394.7667|797.8667|1300.5667|694.7|109.3|170.3333|5.8333|62.4333|
2022-02-19 17:01:55|pink_usa_1111|CPITF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:01:55|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|13119.5|2586.2667|2503.9|3117.0667|8463.6667|
2022-02-19 17:01:57|pink_usa_1113|BWLLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6649.2333|6649.2|6675.8333||6640.0333|33.3333|3.3333|30|231.2333|828.6333|26.6667|1064.4333|206.6667|22.9|34.8333|138.7333|880.1333|
2022-02-19 17:01:59|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|1216.6667|5218.9|4025.9|1015.8|1800|
2022-02-19 17:02:00|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|4366.0667|4596.3333|4041.7|1651.1333|3612.9|
2022-02-19 17:02:02|pink_usa_1116|FRIVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50251.5|40909.8333|25757.3|29247.6|29830.9333|31161.2667|29648.9333|26575.7667|26642.4333||27225.7667|30210.7667|30791.9667||27025|27100|||66.6667|166.6667||100|||1700|26.6667|1360|2166.6667|30|1033.3333||14967.7667|4170|1014.1|666.6667|1000||13.3333|10|526.4333|6.6667|130|130|2440.3333|16.3333|123.4333|6.3333|333.3333|
2022-02-19 17:02:04|pink_usa_1117|XPPLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1782.5|1488.8333|1336.8333|1569.6667|1556.6667|1745|2288.3333|1957.6667|1875.3333|1840.6667|1919.6667||1980.7667|1598|1501.3333|856.3333|||796.3333|796.3333||773|739.6667|768.6667|820|1257.2333|1341.5667|1323.8|1348.5|1385.2|1391.9667|1167.5333|65|139.6|16.6667|33.3333|61.3333|242.5|11.6667|676.6667|85.3333|344.6667|3.3333|6.6667|
2022-02-19 17:02:06|pink_usa_1118|MCRNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528.6667|984.8333|27.8333||26.6667||333.3333|83.3333|53.3|1901.4|1464.4|||
2022-02-19 17:02:09|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|124.4|362.5333|475.6|404.3667|2108.3|
2022-02-19 17:02:11|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|129255.2333|231138.5333|204922.5|237614.3333|187914.4667|
2022-02-19 17:02:14|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|80.3667|97.8667|13.3667|43.3333|26.9|
2022-02-19 17:02:16|pink_usa_1122|SGBLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12638.7|32325.1|7470.7333|9250.2667|5703.2333|4624.5333|29097.3667|6466.0333|3967.6|5205.1667|8118.6|2802.2667|13132.8333|4624|16940.9333|15436.6667|14498.9667|21926.8667|15591.1667|12709.4333|10730.2333|20581.8|23336.9|22116.9|14526.6667|35541.8333|83910.4667|20226|11279.2333|17478.5667|11715.9667|77485.7667|23446.9|19021.7|23013.4|27784.9333|32911.7|48981.4333|34530.3333|60218.2667|19617.4|30973.2667|40309.8667|70274.8|51367.0333|42356.4|34941.6667|18572|10711.8333|12038.5333|36552.4333|
2022-02-19 17:02:19|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|||||91.2667|
2022-02-19 17:02:21|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|58363.1|13313.4333|6432.1|7275.9333|21549.8|
2022-02-19 17:02:24|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|699.4|965.7|1513.5|1665.5667|1054.3667|1779.4667|582.8667|2067.8|601.0333|198.6667|
2022-02-19 17:02:27|pink_usa_1126|MTNOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21550.2|50773.2667|23578.4333|12434.5333|52663.6333|57135|45307.3333|98900.5667|44464.7333|53362.2|52382.5|48724.3667|75480.5333|95420.2667|65657.3333|61359.7|52218.3667|65678.9667|67058.2667|94396.4|71146.6|107429.9333|99509.0667|60548.9|90225.2333|102159.1333|100378.0667|112439.1333|200962.1|90622.2667|161639.6333|78980.6667|58231.1|47615.7333|42286.7333|21190.7|24010.4667|19762.7667|14966.5667|47565.1|34191.3|26472.1667|11043.8333|7568.6333|16920.2333|67655.6667|40589.9667|22739.4333|61858.6333|12692.4667|20624.8|32441.8667|39958.7|
2022-02-19 17:02:29|pink_usa_1127|NDBKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9668.0667|6523.6|6153.7|3449.8|4279.7667|3754.7667|6179.4667|1800.6333|5536.8333|7111.5333|3456.9333|4822|8726.9|3430.1667|5639.1667|6115.1|9508.4667|8374.8667|10020.5333|13650.0333|9036.6667|10081.5667|5704.5|7938.1|7529.8333|9880.5333|7583.8333|14529.6667|40274.8|10128.5667|6693.7333|9280.2667|9352.1|7787.6667|9959.2667|13745.5667|16642.6667|11088.5667|10297.9667|19862.9667|15872.6667|34573.6|16909.2|27465.8|22262.0333|56775.2|26372.6333|24786.2|22889.2667|20886.5333|8761.0333|11609.2667|22972.0667|
2022-02-19 17:02:32|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|10314.1667|27048.7|15050.7|12892.0333|9873.4667|
2022-02-19 17:02:35|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|133.7667|46.8333|53.6667|73.1333|16.6667|
2022-02-19 17:02:39|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|216.6667|7.0333||||
2022-02-19 17:02:41|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|14158.6|10195.2|13683.4333|23417.6333|20144.0667|
2022-02-19 17:02:44|pink_usa_1132|VODAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7044.3333|875.2333||946||959.9667|1006.9|1042.9|1067.8333|1123.5|1159.4333||1121.0667|908|||1036.3333|947.7333|13339.5667|13158.0667|8.3333|10.9333|34.2333|3.3333|46.6667|33.3333|350|28|41.7333|3.3333|13.3333||
2022-02-19 17:02:45|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|27.4|177.1333|165.5|6.6667|14034.1667|
2022-02-19 17:02:48|pink_usa_1134|KIROY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1612.3|4402.5333|3598.1333|6070.8|2443.3667|4086.1333|3029.7667|4644.3|2904.8333|5297.6333|4452.2|8595.4667|3080.8|2367.4667|1381.3|963.1333|1663.6|6036.5667|1177.5|2123.6333|2408|6910.1333|2270.1667|16159.5|5988.9333|3531.9667|11402.5333|2790.7|3010.6667|2111.7|2754|1043.6333|3426.8667|2449.4|1346.9333|1890.3333|908.3667|5736.9333|367.0333|799.6333|943.7|634.2|454.0667|364.1333|533.2333|253.1667|848.1667|1734.8667|359.2333|4138.5|643.9333|456.0333|6068.7333|7429.7667|
2022-02-19 17:02:50|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|8861|10217.7333|5528.1667|2625.4|3057.7667|
2022-02-19 17:02:53|pink_usa_1136|SRHGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||674.1333|1206.7667|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|507.3|448.7333|397.1|396.8667|377.5333|322.0333|8.3333|44.4|3.3333|2066.5|31.9333|132.0333|33.6667|20|8|28|12.5|
2022-02-19 17:02:54|pink_usa_1137|IMPUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89662.9|126559.5|56288.0667|121729.5667|47994.6|35938.6667|82043.7667|26890.0333|29242|47166.4333|60425.2333|30311.4667|28694.1333|100437.8|88892.2667|64587.9667|26832.7333|29012.7|22936.0333|22212.3333|16873.1|13867.2|15836.1333|31165.5667|51475|20387.4667|16714.2667|54103.7333|17763.5333|34947.7667|55213.6333|63933.9667|54704.6|128341.9667|54186.2333|60780.4333|64778.5|64787.6333|44489.1333|52310.5667|57834.7|104054.3667|47904.3333|85138.1|90314.8667|202193.9333|109318.6|68119.6667|127566.0333|294976.7|289101.6|162088.4667|137697.6333|
2022-02-19 17:02:57|pink_usa_1138|BDVSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6|159.6|175.8667|63.5667|284.3667|57.3|313.7333|51.6667|5705.6667|8336.8333|1799.7667|2491|5256.1667|1260.8|5080.3|3217.1667|4073|3891.2667|3709.4333|5846.2|3793.0333|4979.2667|2914.2|2287.0333|2814.4667|5056.2|9495|8578.1333|7222.1667|2689.9667|1971.0667|8438.6|10699.9|6149.6667|8167.2667|7429.8|7739.6|8100.5|24126.3333|10229.4|5845.8|4486.0667|5130.4|20442.4667|5654.7|18404.3333|22163.7667|13640.3|12100.0667|15938.8333|5865.0333|4949.5|12721|
2022-02-19 17:03:00|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|5866.8333|1189.4|961.8333|1049.3667|587.2|
2022-02-19 17:03:02|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|2320.0667|1213.2667|579.3|1222.3333|834.3|
2022-02-19 17:03:04|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|146.8667|2324.7333|487.2|2291.7333|236.3667|107.2333|268.1667|685.1333|28.5333|257.0667|
2022-02-19 17:03:07|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|9761.7667|8080.2|56071.7667|7026.4333|10444.3|
2022-02-19 17:03:09|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|181.4667|76.7333|196.1333|6.6667|467.9333|
2022-02-19 17:03:11|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|7155.6333|1291.7667|1270.1|1350.0333|1396.7667|||
2022-02-19 17:03:14|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|609.9|797.1|473.4667|800.3|1243.9|
2022-02-19 17:03:16|pink_usa_1146|MOTUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23467.9667|24059.6667|9810.3667|17449.9667|1100.1|2078.4|844.8333|258.4667|57.6333|159.2667|45.6333|85.2333|10.0333|
2022-02-19 17:03:17|pink_usa_1147|NMPNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:17|pink_usa_1148|DSTZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.4333|1366|437.6667|550.3333|2830.8333|9324.7333|1085.5333|4139.1333|2521.9667|3393.6|1033.3667|858.2|4439.2333|
2022-02-19 17:03:18|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|268.8333|211.0333|306.5333|180.9|1546.0333|
2022-02-19 17:03:21|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|46120.5|22111.0333|14773.7667|12113.7|18276.0333|
2022-02-19 17:03:24|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|||||3.3333|
2022-02-19 17:03:25|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|3675.5333|2810.1333|4067.5333|3756.5667|8150.0667|
2022-02-19 17:03:28|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|350.2333|576.3333|228.3333|256.7333|423.3|231.0333|711.6333|
2022-02-19 17:03:30|pink_usa_1154|PKPYY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20||12.7333|10.5667|288.9333||20.8667|61.6667|16.6667||3.3333|3.3333|||
2022-02-19 17:03:32|pink_usa_1155|BCDRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4196.6|101896.2|181227.1333|251.1|17122.6|130987.7333|104159.4333|2660.8667|91792.0667|43032.2|31166.3|47556.9333|8728.3333|23425.3667|30594.5667|12541.4333|22823.5667|1801|4803.1333|14104.1333|31911.7|4651.6333|126299.4667|27400.2667|692.5|142544.5333|94410.8333|115331.5667|6745.6333|22433.3333|215788.9667|9286.0667|38219.5|28297.2333|2848.5667|40686.4667|1068.4|19889.1667|25669.9333|5737.2|29476.8333|55559.8333|161480.7333|384780.0667|9305.5333|88061.3667|501587|251765.1667|34781.9667|84708.4333|96824.4667|60632.0333|713780.2|
2022-02-19 17:03:36|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|229818.2667|76243.6|307076.8667|17671.6|145429.2333|
2022-02-19 17:03:38|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|17.7|1129.7|168.2333|70.9333|753.7667|
2022-02-19 17:03:40|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|166871.1667|289216.8667|154133.6|134952.9667|486858.2333|
2022-02-19 17:03:42|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|112.1667|406.5|43.3333|166.2|181.2667|
2022-02-19 17:03:44|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|12425.3333|9609.4667|20875.5333|10283.4333|148.6667|26.6667|757.1667|
2022-02-19 17:03:46|pink_usa_1161|BNKXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:46|pink_usa_1162|BKIMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|30|1076.3333|6.3333|68|71.6667|57.6667|7338.4333|193.8|4769.8333|6961.7333|322.9667|871.9333|381.1333|337|516.4667|7794.1333|
2022-02-19 17:03:48|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|103.9333|1737.7667|293.1|1679.7|188.5|357.2333|
2022-02-19 17:03:51|pink_usa_1164|TEFOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:52|pink_usa_1165|ACSAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4333|6.6667|494111.5333|92797.6|341512.3667|77082.7333|92036.9|147168.3667|79937.8333|73760.1|162774.7333|255858.6667|79863.6667|134775.6667|75767.4333|555367|216818.5333|143346.7|37236.2667|20030.7667|24370.0333|32928.8333|188696.3|
2022-02-19 17:03:53|pink_usa_1166|FRRVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2926.6667|840.8333|1869.7667|525.5|132.9|855.7667|184.4333|4778.4|1624.2|4447.8667|284.3333|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|7756.1333|16879.1667|19773.2|17737.0333|4548.2333|11745.9333|10072.7|38887.8333|9735.8|7847.4667|4548.0333|11789.3667|11348.5333|8885.9333|14219.9|
2022-02-19 17:03:56|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|17353.2333|33044.4333|13971.3|91276.2333|10996.1|
2022-02-19 17:03:58|pink_usa_1168|IBDRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39243.9667|34719.9667|36082.0667|22105.0333|38010.7667|30396.3667|56852.9333|29707.4667|32295.5|28557.6667|29292.3|38732.0333|28896.2667|96513.7333|43845.3333|29171.8|38240.5|21620.6333|54287.9|22328.8|27217.3|25561.1333|33261.3333|22261.2|26638.6|31954.7333|35069.0667|26254.5|27395.6667|108335.8|55040.8333|38053.6333|84367.3|34886.5667|20860.3667|58746.0667|61220.5667|34542.6667|27192.9|37665.3|103753.2333|204165.7|77788.9333|90184.8667|44116.5|98100.0667|69982.8|33631.5|42238.4333|84825.1|85953.9|82081.7|140238.4|
2022-02-19 17:04:01|pink_usa_1169|IBDSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659.1333|1456.4333|1682.3333|814.8|674.5333|39439.5333|33282.0667|27133.3667|431.2333|454.1|19140.0667|905.7333|1173.1333|563.2333|1565.6|1344.7667|674.2333|2689.5667|934.1|629.2333|1322.7333|2378.5|1880.6667|179.5667|2016.7667|1247.5667|3810.6667|1680.0333|2177.1667|5827.6333|1081.7667|2579.4667|1182.4667|7006.5|351.9667|436.3667|1200|1894.2|1555.6|5776.6|27621.4|3487.1333|2790.2|12620.1667|16897.7|22074.2667|11760.2|16734.6|31739.7667|19126.2333|18568.8333|20969.1|136309.8|
2022-02-19 17:04:03|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|226327.7667|82715.6|75208.8667|93235.0333|142828.5333|
2022-02-19 17:04:06|pink_usa_1171|CDNIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9333|3.3333|97.5333|3.3333|185.5|55|58.0667|
2022-02-19 17:04:07|pink_usa_1172|ANNSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||784.0667|661.6667|633.8|766.3|837.5667|2785.9|3035.5|1285.8|826.4|642.8667|1291.7333|803|2572.5333|82.8333|208.1667|2.6333|721.1667|491.6667|153.9667|166.4333|161.6|27.2333|202.9333|138|
2022-02-19 17:04:09|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|366.1667|47.2|66.3333|56.7|30.9333|
2022-02-19 17:04:11|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|130.8667|354.2|8.3|62.9|290.1667|||
2022-02-19 17:04:13|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|478.9333|7529.6|409.4333|6761.1|706.7|||
2022-02-19 17:04:16|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|3797.1|3087.7667|869.9|14482.8333|304|||
2022-02-19 17:04:17|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|11548.3|42935.2667|18754.8333|20503.5667|19771.8|
2022-02-19 17:04:20|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|205.3667|228.4667|1692.4|264.1333|718.4|
2022-02-19 17:04:23|pink_usa_1179|RDEIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1141.9|1450.5|8689.9667|5041.8667|2479.7333|2497.9333|8802.3333|416.6667|260.2|251.3333|602.1|199.2|417.3333|72.5|265.4667|77865.8667|5287|10228.5|11931.4667|11589.3667|12999.7|13165.3|12710.8|12318.8333|9803.6667|72360.7667|18300.9|28047.2667|18841.3333|29731.5333|22449.6333|32168.6333|128048.5333|62993.2667|38018.9333|31516.4667|101407.4333|129308.8667|119842.8|184712.2333|90889.2|337413.2333|35589.8333|69227.9667|114477.9|96122.3667|52242.7667|50687.6|19290.1333|61563.9667|28698.4667|76574.3667|33779.6|
2022-02-19 17:04:26|pink_usa_1180|PGUUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574.7|472.1667|2883.1667|1115.1|7081.1667|6115.0667|8165.9333|2951.2333|2685.4667|337.7667|70|960.6|6496|
2022-02-19 17:04:27|pink_usa_1181|PGUCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||793.3333|390.0333|2745.2|426.2667|583.7|439.9|543|681.6667|1140.3667|945.9667|
2022-02-19 17:04:29|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|406.2333|482.9|126.5667|65.0667|243.5|
2022-02-19 17:04:31|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|1089.7|834.8|998.3333|20.6|269.4667|
2022-02-19 17:04:33|pink_usa_1184|ATVDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3380.4667|542.3|502.8667|2183.1333|1488.5667|1621|599.3667|1510.1|1347.7333|657.0667|688.1|386.3333|816.3333|90.6|76|87.9667|559.0667|
2022-02-19 17:04:35|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|239936.6667|508145.3333|456566|247985.8333|153454.8333|423002.5|
2022-02-19 17:04:37|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|765151.8|217954.5667|121246.0333|133364.8333|223131.2333||||
2022-02-19 17:04:41|pink_usa_1187|NBNKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3095.3333|1335.3333|4840.8333|10375.6|662.5333|6941.5667|2942.5667|1291.6|424.3667|121.1667|1144.3667|2058.6|9650.9667|||||
2022-02-19 17:04:43|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|98236.9667|85469.6667|206907.7667|287771.0667|63737.3333|194515.8|||||
2022-02-19 17:04:44|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|29845.9333|16778.8333|16736.6|47767.2333|36254.9667||||
2022-02-19 17:04:48|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|165.3333|951.6333|1374.3|1364.0333|331.2333|64.0667|172.5|180.5|835.3667|10|||||
2022-02-19 17:04:50|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|884.1667|1302.0333|2586.3667|7852.8667|5233.7667||||
2022-02-19 17:04:54|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|32131.2|66636.9667|56249.0333|231991.6333|133515.1333||||
2022-02-19 17:04:57|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|590.7667|724.1|662.5|614.6333|735.8|624.2|776.7|364.4333|28.6667|33.5|11.4333|10|173.5667|75.5|41|40.7667|77.7|162|37.3333|104.3333||||
2022-02-19 17:05:01|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|37252.7667|103064.8667|92172.4333|128475.7333|82506.1333|||||
2022-02-19 17:05:05|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|81899.5|49992|94438.9667|72970.1333|91442.9667|
2022-02-19 17:05:08|pink_usa_1196|IVSBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1084.2333|1277.3|532.6667|495.7|1705.5667|766.3333|628.3333|376.6667|2426.8|965.8|267.8667|145.9|1661.5|521.7667|633.9|5143.5333|1053.3333|1162.6333|182.2|208.2667|485.4667|975.2333|751.7667|343.7667|609.5333|1801.3333|246.2333|350.5|856.6|1072.3333|1439.3333|605.6333|889.4333|2746.4|779.0333|1076.2667|510|816.7|1018|180.8|1445.0333|1881.6|1737.4|319.2|860.0667|1703.7333|2698.8667|796.1667|728.8333|1682.1333|2320.0333|1430.3333|8862.7333|
2022-02-19 17:05:10|pink_usa_1197|IVSXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3209.1|1956.6667|754.7333|291|503.3333|61|78.1667|250.8333|53.3333|38.3333|93.3333|66.6667|220|230.7333|310|311.7667|375.5667|178.7333|289.1667|189.7|108.4667|317.6333|8078.5667|653.2667|333.6|60|118.9|100|59.2|166.6667|1310.9|380.3|867.4667|323.5|241.6667|50.5333|164.7333|788.1|157.9667|254.7|1072.0333|433.8667|24.2667|191.3333|167.6667|301.9667|140.1|40.8333|121.2|76.6667|197.2333|515.4|33.3333|
2022-02-19 17:05:13|pink_usa_1198|ELUXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||2283.3333|2438.3333|3655|11033.3333|4998.3333|5236.6667|2560|5373.3333|6155|10320|21850|8811.6667|5073.3333|5346.6667|13131.6667|32500|35706.6667|33513.3333|15486.6667|15840|20973.3333|24406.6667|22773.3333|31440|31970|53056.6667|27160|33203.3333|22520|20210|16243.3333|22570.9667|17041.1|22725.1667|18584.3667|12721.3333|13643.9333|14667.9|19250.2333|18579.5667|32273.0667|27986.6|8769.2333|4503.8667|6180.5333|21933.6|8857.8|5026.1333|1352.3667|6198.7|1465.4333|3210.0667|4154.0667|2979.7|2897.2333|5627.0333|10950.3667|7636.1667|38820.1667|5984.2333|3459.8333|2682|8809.7667|4096.2|5112.7333|2024.7667|1172.6|2439|3258.5667|1539.6667|1312|1107.2667|1105.8333|1867.7667|9793.9333|4689.7|5154.8|5944.6|3029|1750.1333|1517.0667|2983.8667|12811.6333|3712.2333|6921.4|12517.9667|4279.5|9832.6667|6537.8|2484.3|3920.2|7994.5333|5157.7333|5778.5|7618.4333|6917.5667|9421.5|2281.9|2463.8|2192.7|2553|14196.5333|3121.4|1522.9667|18694.8333|4543.6|5325|11571.9333|15050.3||||
2022-02-19 17:05:17|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|2441.5333|87.5667|2291.1333|339.9667|534.7333|
2022-02-19 17:05:19|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|1321.1667|2116.1667|1726.6667|1514.5333|8857.1|
2022-02-19 17:05:22|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|8821.5333|8535.1333|11760.1667|21453.8667|35307.8333||||
2022-02-19 17:05:26|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|16.6667|44.5333|58.7333|42.7667|249.9333||||
2022-02-19 17:05:29|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|58600.9333|32633.6333|29343.6|67395.4333|192694.8333||||
2022-02-19 17:05:32|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|94584.1333|84076.6667|52375.8667|44794.9333|55281.5667|
2022-02-19 17:05:36|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|3152.2667|3199.8|5174.6333|3897.0667|5601.9|
2022-02-19 17:05:39|pink_usa_1206|ATTLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1214.6333|1187.6|908.1667|729.1667|910.0333|1025.8333|872.1667|851.4667|595.4333|10.6333|6.6667|27.2|146.2333|4.8333|20.7|31.9333|62.5|262.5667|178.5667|7.7333|83.9333|
2022-02-19 17:05:41|pink_usa_1207|HUSQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1117.7667||931.9667|717.1667|627.6|677.0667|655.8333|645.8333|695.8667||815.2|1201.0667|1100.4|1118.7333|8753.7|8787.0333|8752.3|8772.3|8671.9333|8340.2667|8416.4667|8400.1333||8425.7333|8558.9667|8731.8|2525.4|2539.1333|1773.6|1528.0333|923.6|16.8333|173.3667|2370.7|120.3333|13133.6|387.7667|156.0333|79.5667|940|31.8667|268.8667|128.9|
2022-02-19 17:05:42|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|6122.0333|6463.1667|1977.6|3454.0333|2999.0333|
2022-02-19 17:05:45|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|15152.4333|12463.0333|16577.3333|12608.4|17590.6333|
2022-02-19 17:05:47|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|1556.5667|1005.2333|720.5333|198.0333|1553.0333|
2022-02-19 17:05:49|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|1199.0333|1229.1667|1075|879.8|21488.9333|
2022-02-19 17:05:51|pink_usa_1212|SSAAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||882.6|745.3333|558.3333|669.3333|21531.1333|29440.5667|6.6667|262.3333|3.3333|24.5333|34.6667|49.5|260.4|60|574.1667|589.4|8077.8667|3288.4333|
2022-02-19 17:05:53|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|179755.8|83605.1333|85269.4|94306.6667|188688.2333|
2022-02-19 17:05:55|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|154228.2333|2681.6333|1681.8333|1699.3333|2605.2667||||
2022-02-19 17:05:58|pink_usa_1215|HXGBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1667|6.6667|141.9|23.3333|16.2333|1981.4667|143.7667|412.7667|461.4333|145.9667|633.6667|2001.8333|187|42.7|369.2|160.1333|2575.9333|2287.6|1926.5|2512.1333|28666.5667|17980.1333|67325.1|90328.5|142471.7667|9380.5|33318.2667|17302.7|33416.4333|16755.7|7948.9667|11522|76545.4667|80130.1667|79270.5|124266.8333|
2022-02-19 17:06:02|pink_usa_1216|NDRBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.1333|186.7|55.9||6.6667|8.2|16.6667|83.6667|39.6667|350|6.6667|45|13.3333|20|200.8667|82.2333|27.8333|160.4|444.4|125.8333|66.7667|13.3333|154.9667|63.5|55.2667|103.7333|732.4|1172.8333|185|186.0333|
2022-02-19 17:06:04|pink_usa_1217|SWMAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|83.3333|213.3333|82.8|780|33|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|16304.8|175228.5|53463.7|50969.0333|142437.9667||||
2022-02-19 17:06:07|pink_usa_1218|THQQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|7.3333|16.6667|93.4333|378.6|614.0667|2432.8|879.3|1122.5|
2022-02-19 17:06:08|pink_usa_1219|SASDY|average_volume_30|0.760183299389||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||573.9667|365.5||3.3333||13.3333|24.6333|23|252.3333|2410.8333|140644.7667|120047.2333|9584.8|9488.4|5356.0667|
2022-02-19 17:06:10|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|5093.1333|6445.1333|20700.3|48620.6667|22180.7333|134253.7|
2022-02-19 17:06:12|pink_usa_1221|BDNNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1638.9667|1130.8|976.6667|1026.5|891.1|664.7333|475.9|253.2|243.0667|||159.3333|957.5667|1080.5667|1177.5|669.7333|294.5|83.4333|159.4|316.4|1470.2667|128.0333|217.8|320.2|168.5667|267.3333|503.0667|
2022-02-19 17:06:14|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|159.6667|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|8.3667|10.3|16.7333|65.5|17.4333|
2022-02-19 17:06:17|pink_usa_1223|HXPLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||955.1667|||235.1667|225.7667|367.2667||382.6|407.6|417.6|416.7667|435.3|500.4667|598.1333|628.1333|723.8|||765.5333|91.6667|173.3333|50|5293.3333|1170|168.1|424.7|342|69.7|67.5333|38.5|37.8667|
2022-02-19 17:06:18|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|16003.7|2504.1333|2958.1667|4780.7333|1124.4|6709.2333|
2022-02-19 17:06:20|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|828|161.8333|770.8333|301.9|202.0667|
2022-02-19 17:06:22|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|85.1333|564.1|861.6333|1802.0333|1862|246.3333|2015.0333|281.4|148.2333|55.5|181.7333|
2022-02-19 17:06:24|pink_usa_1227|ORXOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.0667|258.2|||257.4|290.3333||309.8|319.4|290.9333|333.1|375.4333|362.0667|334.7667|449.1|615.7333|619.1333|682.0333|735.6|617.7|13.3333|15|27.1667|50|46.8|66.6667|6.6667|83.3333|123.3333|73.3333|40|10|
2022-02-19 17:06:26|pink_usa_1228|NTNTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:26|pink_usa_1229|BIOGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|3.3333|6.6667|6.6667|3.3333|23.3333|3.3333|1052.3667|264.9667|2426.4667|30|173.3333|80|
2022-02-19 17:06:29|pink_usa_1230|SVCBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:29|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|3.3333|350|171.8333|10.6667|369.1|
2022-02-19 17:06:31|pink_usa_1232|BIOVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1545.8333|1268.1333|||1528.1333|1342.1333|2912.1333|2870.0667|2867.5667||2872.6333|2897.7667||2903.4667|2900.9667|2977.6333|3029.5667|2992.9|3152.6|1643.8667|13.3333|530|36.5667|265.0333|142.2333|895.6|342.3333|284.9|337.4333|690.6667|1617.6333|380.2|
2022-02-19 17:06:33|pink_usa_1233|GENTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|86.6667|39|93.9333|13.3333|10|41.2333|209.4667|14.1667|33.8667|
2022-02-19 17:06:35|pink_usa_1234|HNNMY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75921.6|71123.2333|78243.6333|47465.4333|32221.5667|37228.5333|57347.2|48746.0333|61399.4333|138068.2333|144915.5333|102279|135521.3333|77130.7333|101513.3|123827.2667|129940.7|109085.9|204360.8|79371.5|64325.7333|66847.3333|114407.6667|74761.3333|70793.9333|104015.2|266027.6|79779.7333|49338.7667|131717.2667|195698.6|87343.4|52994.2667|71296.8333|142520.6667|112782.1667|56514.8667|85398.7333|247678.6333|142615.4|132975.7667|126048.7|163350.8333|55141.1|29779.5667|46614.3667|43642.5333|137355.2667|49865.2333|58128.3|34572.2667|31259.9|84706.6|127627.5333|118641.5|
2022-02-19 17:06:37|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|5161.1|4043.9667|2918.2333|3581.8|10476|13037.9667|
2022-02-19 17:06:39|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|510.5667|629.6667|157.7|164.7333|464.6667|6.6667|361.0667|375.8333|938.8333|
2022-02-19 17:06:41|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|262.4|172.8667|182.5667|210.7|336.3333|
2022-02-19 17:06:44|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|58055.4|66048.9667|94078.6|57084.4|60736.1667|
2022-02-19 17:06:46|pink_usa_1239|CSGKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36668.4667|94395.3333|114009.4333|38776.9|18803.6333|26602.9333|27135.6667|8432.4333|5080.7333|35930.4|9081.3667|7247.9|14788.8|10151.4|37785.7|25433.9333|26807.3333|38790.3667|38682.9333|45646.1|26383.8333|39568.9|135699.1|53618.6667|25276|46371.5667|107303|29395.8667|49613.5667|52496.0667|289851.6|69526.0667|140079.2667|82791.3|188437.7333|101713.2333|48177.9667|49681.8|175425.9667|46209.1667|62250.9333|78995.3333|98193.5667|140256.4333|93878.7667|72049.3333|211946.4667|37921.0667|84088|122353.1|134351.1|42645.6667|30262.9667|
2022-02-19 17:06:49|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|38710.9667|75934.9|46147.1333|50039.4333|45276.4|
2022-02-19 17:06:52|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|0.5|0.3|0.3|0.5|1.0333|
2022-02-19 17:06:54|pink_usa_1242|BLHEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2776.3333||2787.6|2808.9333|3510.4333|3488.1|3437.8667|1868.6333|1271.7667|828.4|706.1667|741.5333|833.7667|2437.9|2423.7|2411.4667|2344.9667||2270.1667|2156.2667|2183.1|524.6|424.1667|31.3|11.3333|10|13.3333|14.4|5.1333|31.8|44.5333|236.5333|21.2|10.1667|20|
2022-02-19 17:06:55|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|133680.2333|100750.2|89287|52650.6|131255.5667|
2022-02-19 17:06:58|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|73.0667|106.5333|31.1333|92.6|28.8333|
2022-02-19 17:07:01|pink_usa_1245|CFRUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117685.2|8083.8333|62977.5333|38921.1333|14056.4333|53870.1667|20505.7667|19418.9|60676.2333|458162.8333|46117.2667|520505.4|566302.8333|59285.1|39829.4667|30698|56817.8333|159285.9333|417343.5333|191174.7667|263389.8333|112144.0333|64714.1333|192570.4667|202399.6333|210212.5|606708.7333|725596.1|463777.3667|440267.7|834423.0667|294226.6667|412673.7667|199955.5333|198211.5333|255260.9|138558.8333|398622.5667|204372.0667|366881.8667|743083.0333|468640.2333|283676.4|251684.6333|397736.8|1280015.3667|375322.8667|443486.6|542500.8667|336558.8667|530908.4667|309036.1333|311241.2333|
2022-02-19 17:07:04|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|9292.9667|4803.1333|2592.5667|2384.8333|2470.2|
2022-02-19 17:07:06|pink_usa_1247|SZLMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1641.8667|666.4667|460.0333|437.3|1006.3333|1254.7667|1268.1|1257.9333|1210.4|1003.1667|1033.1|1058.9333|925.7|758.5||751.8333|348.3333|3943.4667|3400.1|2973.6333|1058.3333|570.6667|547.5333|366.6667|2107.0667|9604.4|1713.8667|2509.5333|2570.0667|790.1667|445.5|934.7333|
2022-02-19 17:07:08|pink_usa_1248|ABLZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5235.0667|91479.8|370913.0333|893.8667|8344.4333|8397|147556.9|6397.4|21105.0667|31611.9667|21277.2|6493.0333|12678.7667|6294.8333|10764.4|5676.8667|5943.6|13051.5|14413.3333|3597.3|12318.5|79774.0333|31332.0667|35532.2|39549.6333|32268.1333|28629.8667|29234.7667|47843.8|24362.7667|23168.3667|31503.3333|61127.1|17726.8|31603.3|19747|50185.2|22783.2|11547.4|107729.7333|57061.7|9048.8333|39679.8|74972.8667|25991.6667|44299.6333|23544.4667|32276.6333|53094.9667|46324.8333|43772.9333|17112.4|18225.0333||||
2022-02-19 17:07:11|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|1622722.1667|1680391.4667|1255188.4333|1075476.8667|640203.4333||||
2022-02-19 17:07:15|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|4099.9|7979.0667|3117.3667|3393.7|1252.4667||||
2022-02-19 17:07:18|pink_usa_1251|NSRGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||13631.3333|13734|13202.6667|9512|16933.3333|15750|15709.3333|28742|18204.6667|15060|8751.3333|13667.3333|27155.3333|9466.6667|7217.3333|10614.6667|15442|13997.3333|9443.3333|8300|9897.3333|7872.6667|34377.3333|64456.6667|92580|216976.6667|138643.3333|99750|172456.6667|127070|225636.6667|143373.3333|184835.9333|171089.0667|179734.2333|238465.1333|122359.2667|141966.2|122841.5667|265379.5|174883.6667|186357.0667|167929.4667|152442.0333|142915.5|165906.0333|170919.9|236967.7|237228.8333|228611|270667|545638.8|731336.3667|788314.5333|597488.8667|707893.1667|651055.5333|578005.8667|607711.3|456830.4667|440334.5333|544886.5667|546130.4333|852872.1667|464808.1|408848.2333|498495.9667|450991.4667|593396.5333|591909.8|1071363.6667|857989.9333|552309.0333|380007.7333|452225.8333|377769.3667|518986.2667|616462.3333|522097.6333|739235.3333|388914.8333|568878|523417.1667|484109.6|1069171.0667|687075.5|1019591.2667|406878.9333|349949.8333|513600.9|541255.5|396250.6|856537.1667|479048.3667|396049.3|385372.9|329264.2|1338986.5333|431625.3333|237183.1333|471363.5333|484595.3667|260778.2667|250881|223402.0333||||
2022-02-19 17:07:21|pink_usa_1252|HCMLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6998|5532.6667|5602.6|5101.5|5370.4|6155.6667|6059.5|5327.8667|6287.9333|23093.7|9448.2333|12936|9495.1667|7324.3|11468.2|15180.9667|2957.8333|3186.9|6032.9|9784.1333|1802.5333|9349.2667|245700.1|101658.7|47551.3333|13453.6667|26430.1667|42829.5|105790.8333|61966.7|28998.2333|63250.5667|57099.0333|41868.6667|105368.7667|100989.7667|152215.1333|74640.2333|74690.4333|119541.2333|126198.5333|77122.0333|44624.1333|47918.6|88243.5667|89690.6|31156.9667|32169.4667|45156.3667|43556.6333|92249.8333|168340|
2022-02-19 17:07:24|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|109129.3667|85394.7333|22210.1|33130.9|49680.8|||||
2022-02-19 17:07:27|pink_usa_1254|PRGAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:07:27|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|16.0667|25.2|13.8667|1.6|8.8|
2022-02-19 17:07:29|pink_usa_1256|SHLRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474.7|476.3667|475.8667|467.5333|427.1667|394.0333|363.0333|261.5333|270.7|274.4667|1103.0667||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|12.7|132.1|35.7667|0.9667|60|50.7|20.1667|43.5|42.3333|77.4667|0.6333|8.0667|
2022-02-19 17:07:31|pink_usa_1257|AHEXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7403.7333|15542.6667|3213.1667|14110.7667|30696.1667|8062.7333|1705.8|1775.6333|2801.6|2943.0333|3666.1333|3084.8|4093.6|7128|4517.4333|17204.4|5169.9667|15089.5333|3269.7667|4171.3|5563.3667|5937.5667|12542.3333|9043.7333|8548.3|29866.8|9536.3|20484.8333|12229.7333|22161.7667|23391.8|76661.0333|22035.1667|20933.7667|15434.6|213596.2667|12173.9333|20947.2333|23433.1333|50794.6|10567.0667|13524.4333|12102.7333|165892.2|117238.7333|53917|31592.6667|25642.4|21110.0333|24452.5667|150537.7333|54653.3667|||
2022-02-19 17:07:34|pink_usa_1258|SGSOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28485.2333|30829.2333|14483.1667|27496.0667|38077.5|30579.5667|29609.1667|30179.1333|35940.6|34438.1333|21008.2667|34524.9333|26728.7|23476.6667|30519|35382.3333|28674.4333|48241.7333|27556.4667|22414.2333|51725.9|29693.4|24166.5667|31479.5|51392.1333|29081.5333|34865.3667|38251.2667|102692.5333|42769|37946.2|24898.1333|52202.2|33659.8|48550|351137.3333|14388.7667|18803.5667|54499.4|16263.9667|74075.3667|15922.0333|30743.9333|27506.4667|18771.4333|62262|44814.4333|18529.4667|62624.3667|26464.7|21408.4|15827.4|23254.8333|
2022-02-19 17:07:37|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|278241|431495.7667|317901.3333|273174.6667|281722.7333|
2022-02-19 17:07:39|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|8467.3667|2074.6|1364.7333|7523.5333|12241.9|
2022-02-19 17:07:41|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|5236.3|14200.2667|7565.4|6469.3333|15144.3|
2022-02-19 17:07:43|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|69.3667|89.6|474.5333|19.6667|47.5667|
2022-02-19 17:07:46|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|21.2667|105.0333|35.5667|50.2667|168.3|
2022-02-19 17:07:48|pink_usa_1264|SXYAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1607|1593.1|1408.5667|102.9|250.6667|15186.9|94620.1667|109843|53114.9333|42471.7333|57861.7|71086.9|68475.3333|45483.8|39293.8|
2022-02-19 17:07:50|pink_usa_1265|SKFOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549.1333|549.6667|544.7|544.9333|544.9333|543.4667|539.0667|38.8667|37.3667||35.4667|11.7667|12.3667|11.1|12.1|11.9333|11.5667|11.5667||10.7333|12.6333|13.2667|15|14.1333|12.3|11.3333||27.9667|51.6667|357.3|12.9|103.2333|22.0333|3.4|236.3|14.1667|242|45.9333|45.4|103.8667|44.7333|263.9667|
2022-02-19 17:07:51|pink_usa_1266|LZAGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6447.9|42094.4333|9990.7|9806.1|13319.5333|15249.1667|17075.9333|22411.6667|20009.7333|21650.3333|23148.4333|43623.7333|52175.3667|27435.5333|42146.7333|28720.8667|44257.9667|65074.4|54789.8333|117194.1|41002.1333|14113.5333|10099.3333|9898.8667|8685.3|5929.8333|4311.8333|8951.8333|13366.5|8959.8|5907.8|5301.7667|14422.4333|22799.8|6474.4333|8100.2333|13252.7|28488.6333|197273.8|36694.7667|56679.8667|41646.1333|72167.3667|42206.7667|84924.6|59528.9333|107613.2|110837.9|90900.4|73838.1333|119601.0333|50891.8333|38844.7|
2022-02-19 17:07:54|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|3693.4|3712.7333|2007.4|3608.3|4063.8333|
2022-02-19 17:07:56|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|39432.3333|23267.2|15400.2333|55039.2|16041.4667|
2022-02-19 17:07:58|pink_usa_1269|GVDNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9316.5667|95065.9|86988.9333|19006.4667|37336.6667|34253.9|24061.9333|20737.2333|20367.8667|15704.0333|14018|13854.5667|16408.4333|11797.4667|12170.7667|8484.9333|16078.4|20202.5|13578.7667|9981.7667|22588.2667|13541.7333|15159.4|23733.8667|23256.0667|13666.2333|10623.0333|11967.4|26529.1|19645.1333|22030.3333|13529.1333|21141.7333|25514.5|13770.1|24884.1333|12985.5|23370.8|70300.9|14411.9|23055.1667|30270.0333|20109.7667|13802.2667|15642.6667|36464.1|25403.6667|21133.7|20273.3667|27523.1667|14918.1667|15227.4|17390.9667|
2022-02-19 17:08:00|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|0.8|5.3667|6.0667|1.6667|0.6667|0.9667|
2022-02-19 17:08:02|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|5540.8667|15013.3|11914.7333|9514.8667|10197.5667|
2022-02-19 17:08:05|pink_usa_1272|SWPRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355.2333|223.2333|271.4|425.4|397.6|604.3333||624.2667|646.0333|624.9333|598.2667|466.4333|459.1|424.8667|408.9667|478.9667|503.9667|506.4|473.0667|395.1|43.1333|28.6667|44.3333|14.3333|52.1333|151.7667|60.2|26.0333|14.4333|5.1|13.1667|26.8667|
2022-02-19 17:08:07|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|43.0333|56.0333|17.3333|18.9333|42.8667||||
2022-02-19 17:08:10|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|7898.5667|18462.9333|12012.8667|8936.2|15347.8667||||
2022-02-19 17:08:14|pink_usa_1275|EMSHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5333|29.8|13.7333|6.0333|1.9667|5.3667|2.0667|36.4333|0.0333|21.4|0.5667|9.9667|13.9333|
2022-02-19 17:08:16|pink_usa_1276|FEEXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7110.3333|5066.9333|4462.4333|4899.7667|11689.7667|11819.7667|11735.7667|11835.7667|19694.1||20154.1|20062.4333|20015.3333|19545.3333|18339.5667|18369.6333|18376.3|||10762.9667|26.6667|1085.6|1258.2|230|24.1667||2426.8333|1778.3667|23.3333|126.6667|540|722.7|
2022-02-19 17:08:17|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|23.6667|1.9667|1.7|0.7667|11.4333|17.4333|3.3333|3.3333|1.3333|
2022-02-19 17:08:19|pink_usa_1278|TMNSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1376.5333|1297.1|1320.9333|1243.5667|1322.8667|1365.8667|1177.4|1474.9667|1965.9667|2009.7|2129.7|4075.0667|15752.9|15728.9667|15662.1667|17633.9333|17504.1|17495.7667||16853.0333||8036.6667|6262.7|6639.7333|6674.7333|6675.0667|4704.6333|4730.4667|4730.4667|4674.2667|668.6667|18.2333|34.2|9.1|17.8|40.8333|9.9|3.5333|70.5667|301.1|42.6|34.9667|9.7667|
2022-02-19 17:08:21|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|17258.9667|8854.7333|5104.5667|5799.8|11826.0333|
2022-02-19 17:08:23|pink_usa_1280|VACNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.6|33.3333|75||61.6667|||11.6667|66.6667|6059.6333|259.1667|368|402.8|
2022-02-19 17:08:24|pink_usa_1281|PSPSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.5|460|432.3333|455.3333|899.2333|837.2333|887.7333|881.9|874.2333|924.5667|881.2333|854.5667|892.1||457.5333|250.9667||200.7667|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|367.5333|20.6667|3.3333|6.6667|10.6667|16|118.3|27.1|55.4333|61|53.4|13.9667|3.3333|
2022-02-19 17:08:26|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|261444.1667|160829.7333|114489.3333|150978.1333|106657.6|226939|225309.0333|131462.5333|189200.5|122090.6667|176297|107913.6333|158247.2667|84275.8667|
2022-02-19 17:08:28|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|86.6667|15.2|170|110|20|40.5|26.5667|96.8333|81.4333|
2022-02-19 17:08:30|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|1714.1667|2153.2667|2384.7333|1610.6|1531.7333|346|1241.7333|1269.1333|2584.7|
2022-02-19 17:08:32|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|247.7667|21.8667|567.4|140|221.9||||
2022-02-19 17:08:34|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|1417.1667|202.5|2083.5667|1310.6|1596.8333||||
2022-02-19 17:08:36|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|6.6667|||9.0667||
2022-02-19 17:08:38|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|47307.4|12500.2667|32475|25492.4667|12624.1667|
2022-02-19 17:08:41|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|193.3667|4.5667|19.7|188.5|393.9333|
2022-02-19 17:08:44|pink_usa_1290|PTXLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36555.5333|36618.8667|38728.0333|40739|40602.3333|40620.2|31576.8667|6967.4667|6943.7333|74599.4667|79334.1667|11804.5667|6596|4699.4667|4451.5|3751.7|4801.7667|4786.7667|3393|384.5|6.6667|13.1667|303.6667|210.3|3.3333|97.5|230.6667|20|65.9|119.3333||
2022-02-19 17:08:45|pink_usa_1291|SCVPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381.2|572.9667|69.3|86.7333|4.1667|35.4667|70|6.6667|3.3333|16.6667|11.3333|20.0667|10.3333|10.3333|
2022-02-19 17:08:47|pink_usa_1292|TOIPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|8.6667|||25.8|45.8|3.4333|29.1333|||10.1667|||
2022-02-19 17:08:49|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|2344.6667|3626.1667|1474.4333|2021.2333|5787.7333|
2022-02-19 17:08:51|pink_usa_1294|APTPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4140.0667|48.2667|260.4333|5.8|631.5333|13.3333|547.3333|2389.9|1197.1|6544.4333|1221.4333|2070.8|4585.6667|
2022-02-19 17:08:52|pink_usa_1295|THNUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.7667||123.1|||316.6||316.3667|343.0333|412.4667|10||7.0667|46.2333|170|40.0333|16.6667|46.3333|3.3333|9.5333|3.9|6.6667|
2022-02-19 17:08:54|pink_usa_1296|CPPCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1309.3333|413|1033.2|1103.5333|2160.2|11925.6667|196.6667|128.9667|86.5|74.2|8.3333|165.4|
2022-02-19 17:08:56|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|2097.9667|3705.3|8820.2|2120.9333|4722.9333|
2022-02-19 17:08:58|pink_usa_1298|AVIVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667||13.3333||22.9333|22.9333|3.3333|18.3333||22.6667|18|13.8667||
2022-02-19 17:09:00|pink_usa_1299|INDOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1462.4333|1150.7667||881.1|1012.4667|743.6333|566.5|700.3667|536.3333|10|16.6667|63.3333|62.4|97.4333|114.0333|73.0667|51.5|13.3333|20.8333|9.8333|92.3333|
2022-02-19 17:09:02|pink_usa_1300|TSCFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.6|||||||||33.5333|6.9333|6.6667|||3.3333|19.8333|3.3333|3.3333|3.3333|340.0333||
2022-02-19 17:09:04|pink_usa_1301|TACYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1667|33.3333|3.3333|33.3333|3.3333|90.9|107.5|53.3333|10|340|36.2333|6.6667|6.6667|
2022-02-19 17:09:06|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|146.6667|689.9|190.1333|190.1333||
2022-02-19 17:09:08|pink_usa_1303|KGTHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539.5|803.8|616.5|58.1|40.6|57.7667|1048.0333|137.7667|87.2667|342.2333|
2022-02-19 17:09:09|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|1551.3667|51268.7667|3908.4|104300.1667|22748.2667||||
2022-02-19 17:09:12|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|18418.6333|18940.7667|42880.7333|20594.2667|28625.9333|
2022-02-19 17:09:13|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|225.9|169.7|1048.6333|896.3667|192.6333|
2022-02-19 17:09:15|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|484.2333|1548.2667|40530.9333|2281.6667|30.4667|104287.3333|7528.2667|13042.4667|6.7667|10702.5333|
2022-02-19 17:09:18|pink_usa_1308|ABMRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0667|140.1333|32|38.3|726.4667|36.6667|1155.9667|31.5|998.6|25.5|92.5333|714.1|1835.9667|218|1012.6|36.6667|61.5333|451.9|100.3333|
2022-02-19 17:09:19|pink_usa_1309|AAVMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25508.3|144883.6333|103377.1667|43077.0667|21130.9|23277.4333|20400.1667|15739.0667|5745.3333|17739.5333|
2022-02-19 17:09:21|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|36529|32833.2667|97889.8333|72319.0333|69457.7333||||
2022-02-19 17:09:24|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|4802.3|2186.2333|2720.0667|35861.7333|22783.1333||||
2022-02-19 17:09:27|pink_usa_1312|EXXRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.4333|529.5667|770.6|802.7|1635.1333|854.4333|249.4|85.5333|71.2333|88.2|2647.6667|1016.9667|652.3333|840.8333|1752.9|1352.9667|1138.7333|517.9333|
2022-02-19 17:09:29|pink_usa_1313|EADSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52120.6667|36660.9333|6001.1|4055.4667|13566.7333|5751.6333|9487.2|5891.7|7688.6667|6587.3333|18060.1333|4787.1333|3637.1667|2950.4333|6474.6667|9069.7667|12792.8333|7382.3|5931.2333|15754.6|123699.2|96582.4667|66805.5667|78725.9667|549865.3333|212113.6|246821.0333|65452.8667|84630.1333|112220.3|133876.1667|47540.3333|211781.0333|298205.4667|233409.8333|233901.2|130465.1|151137.7333|159252.9|93443.7333|176610.6667|285059.3333|162716.0333|143323|158691.8|1212722.7|936124.9|328221.5667|477190.3|310659.6|266063.1333|204470.8|417902.4667|
2022-02-19 17:09:32|pink_usa_1314|UNLVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:09:32|pink_usa_1315|AHODF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1146.5|78115.5|2269.6333|2749.3|40.8667|5684.7|1721.6333|884.2|1804.6667|136|2505.3333|1752.6667|12973.8|5421.3333|258.6333|368.6|294.5|1008.7333|281.5333|2167.4|11815.3|2236.2333|2944.8667|9795.9333|76.0667|1386.8|475.8333|5748.9667|186.2333|56.7667|2332.5|4368.7|10790.7667|136.8|9143.9|790.5667|1341.5667|4263.2|7116.8333|4296.9|1940.9667|2288.8333|6276.3333|3367.1|664.5333|15278.7667|1359.4333|1421.0667|3263.2|2398.1|1642.8667|856|1759.8||||
2022-02-19 17:09:35|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|105353.7|68083.8|90319.4333|54662.7333|46470.8333||||
2022-02-19 17:09:39|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|3722.8|3853.7667|401.7667|812.5333|1827.7|||||
2022-02-19 17:09:43|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|60988.3|32003.1667|26551.4667|36338.4|56774.5333|
2022-02-19 17:09:45|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|760.1333|313.0667|160.5333|184.1667|694.8333|
2022-02-19 17:09:48|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|2801.8333|3779.8333|1028.5333|2858.5333|9730.2333|
2022-02-19 17:09:50|pink_usa_1321|ADYEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60657.1|74385.1333|483007.7333|241966.9|493916.3333|248827.5333|623891.6|428183.3333|615115.1333|412910.6333|
2022-02-19 17:09:51|pink_usa_1322|ADYYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.0333|290.9333|155.6333|291.9333|2025.5667|1771|1390.2|3775.6|772.7667|601.7|326.9667|247.9333|248.3667|782.0333|
2022-02-19 17:09:52|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|26136.2|31150.4667|28756.3667|21215.8|36103.8||||
2022-02-19 17:09:55|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|30739.2333|90175.7333|138131.1|79493.1667|100268.4||||
2022-02-19 17:09:59|pink_usa_1325|ALLVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1326|ALTCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1327|ALVVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|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|4026.3333|4989.1|6387.8|29861.5667|33065.8667|||
2022-02-19 17:10:04|pink_usa_1329|SFFYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.1667|18.3333|10|6.6667|10.2|1855.1|1352.2|170.6333|20.6|209.0333|446.5333|510.8333|2558.4333|
2022-02-19 17:10:05|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|14595.3667|24005.4667|13682.4333|21509|18067.4|
2022-02-19 17:10:08|pink_usa_1331|EUXTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||351.7667||379.1667|461.0667|423.0333|576.9333|568.2667|563.0667|33.6667|27.3333|8.8667|65.2|20.3|123.7667|4.6667|4.1|83.6|332.8333|1025.7667|703.1667|
2022-02-19 17:10:10|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|24.9667|1738|52.3333|52.8333|156.7667||||
2022-02-19 17:10:12|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|533.4667|762.3333|630.6667|682.6333|711.3667||||
2022-02-19 17:10:17|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|4561.7667|2385.1333|4904.8667|3227.5|9034.5|
2022-02-19 17:10:20|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|3072.5|1384.9333|4749.1|4387.9667|11410.6333|
2022-02-19 17:10:22|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|159.7333|75.4|61.1333|92.1667|264.1667|36||||
2022-02-19 17:10:25|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|246.6667|9.6667|68.6333|331.9333|3.3333|
2022-02-19 17:10:27|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|844.5667|1010.6667|272.5333|129.4333|74.8667|
2022-02-19 17:10:30|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|196.4333|290.5667|145.8667|185.0333|46.4667|
2022-02-19 17:10:33|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|8748.6333|8108.7667|21021|3232.1|14939.0333|810|455.4333|1943.6667|2433.2333|
2022-02-19 17:10:35|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|148.4667|39.7667|72.1|83.3|33.3333|10.5|10|33.7333|
2022-02-19 17:10:36|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|701.6667|134.9|486.2333|29.4667|863.3667|
2022-02-19 17:10:38|pink_usa_1343|FLTDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597.4|30|20|6.6667|94.4||16.8|||9.6|126.4333|175.5333|156|751.4|694.6|182.3667|391.3667|
2022-02-19 17:10:39|pink_usa_1344|KHOLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36510.5667|31760.3667|7162.1333|12227.3667|8194.4333|18374.4333|72071.5667|18583.2667|20760.6|29615.0333|10697.7333|33295.5667|15283.4333|18356|15289.6667|28216.3|29929.4667|33895.2|32690.0667|49514.1667|17003.9|50975.2|131595.6|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|5670.1667|5456.8667|27171.8667|6223|13624.0333|||
2022-02-19 17:10:42|pink_usa_1345|AKBTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11034.9|19584.3667|25343.3667|77906.6667|22280.4667|18542.8|49521.0667|17539.7|24331.8|42203.7333|12437.4|9662.7|22814.3|9258.8333|11212.0667|12805.6667|23553.8667|17125.0667|20838.7667|37149.9667|37261.1|40056.4|23306.0667|30795.7667|36923.6|43268.3667|37532.4|100201.5333|74231.4|45961.9|19343.9667|30845.6|103083.0333|38597.3|31460.0667|24103.7|58870.4667|54682.9667|150361.3333|795725.1|132698.2667|47373.7|119256.4|130999.3|12148.4667|81066.1667|19960.7|108797.4|38293.0667|4626.7333|25253.6667|21274.1|128763.1667||
2022-02-19 17:10:45|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|353677.7|1268342.4|30620.2|49255.3333|398278.5333|
2022-02-19 17:10:48|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|21.5|148.7|23.3333|16.6667|31.6667|
2022-02-19 17:10:50|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|140|1286.3|558|410|3.3333|
2022-02-19 17:10:52|pink_usa_1349|ERELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.0333|18.6667|6.3333|77.4|73.3333|9.1667|27.5333|6.6667|14.1|18.7||8.9333|23.6|
2022-02-19 17:10:54|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|1114|709.8333|540.7667|166.6333|979.7667|
2022-02-19 17:10:56|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|297.0333|103.2333|532.4667|280.9|735.6667|
2022-02-19 17:10:58|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|2056.6|3585|14569.4|30414.2333|62706.4667|
2022-02-19 17:11:00|pink_usa_1353|UELKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1254.3667|796.2667|333.4333|1314.4667|1646.0333|267.4667|282.5667|68.0333|1534.1333|
2022-02-19 17:11:01|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|1089.7333|1201.7333|47.3333|688.2667|725.9|
2022-02-19 17:11:04|pink_usa_1355|KOZZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||766.6667|866.6667|33.3333|||800||3.3333|||3.3333|3.3333||
2022-02-19 17:11:05|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|21.4|17.3667|1452.9|14.6333|33.5|
2022-02-19 17:11:08|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|2342.3|4615.9333|1315.3333|3407.4|2099.5|
2022-02-19 17:11:10|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|25.5333|181|124.1333|231.4333|716.8667|
2022-02-19 17:11:12|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|627.2667|839.5333|264.3333|246.7667|148.9333|362.3667|102.5333|959.0333|
2022-02-19 17:11:14|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|173490.7|287032.7667|145086.6667|128556.8|311092.9667|
2022-02-19 17:11:17|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|439.6667|329.9667|122.3333|3434.9|302.3|
2022-02-19 17:11:20|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|26962.2667|40066.4333|54631.5333|27110.7333|35287.3333|
2022-02-19 17:11:24|pink_usa_1363|RKLIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6670|6646.6667|6335.7|6269.0333|6516.4||5549.7333|3914.7333|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|6502.3|25|176|55065.4667|465.4667|2769.6|9885.7333|4570.7|4624.7333|3516.8667|1447.2|755.3667|4918.3667|
2022-02-19 17:11:26|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|63075.7|18157.9667|14947.6333|10029.8333|14905.8667|
2022-02-19 17:11:29|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|5253.1|5319.9333|4894.5333|4810.9333|3953.4333|17174.2333|6573.8333|12608.2|16510.0667|14922.8|24323.2667|8066.1333|6447.8667|4093.1|4094.7333|3419.2333|1200.1333|933.7333|
2022-02-19 17:11:31|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|1040.5333|1076|428.5667|138.8667|33.8|85.6|1545|168.7|40.5|280.7|
2022-02-19 17:11:34|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|15260.9667|6402.7333|2138.9|2369.2|3753.9333|
2022-02-19 17:11:36|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|9854.5333|8423.4667|6977.7333|5100.2|4918.7333|
2022-02-19 17:11:37|pink_usa_1369|CMPGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136650.2333|204158.1|88477.3|164424.2667|80439.7|55928.2|60921.3333|93049.4333|46893|68329.9667|26173.5333|91286.4|62590.2|125269.8|42680.9667|49035.3|48410.3667|431912.9|65281.2667|85198.1|50816.9667|99723.3667|110078.8333|125628.6667|138306.9333|187828.1333|206660.5333|684687.1667|316472.7667|149425.3333|264721.6|113035.3|96091.1667|176480.1667|104536.9333|158869.5333|75515.5667|309622.1|127128.1|120170.9333|97165.4333|263078.3|139432.6|194788.4667|136716.5|178149.3|601288.5667|370215.8|565442.4|347542.6|686441.9667|182894.9667|259013.2667|575245.5|
2022-02-19 17:11:40|pink_usa_1370|TPRKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|259.4667|233.8667|97.9333|18.3333|27.8333|197.5667|18.6|103.7667|11.4||28538.0667|3653.7333|1770.8333|21935.9333|
2022-02-19 17:11:43|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|7.3333|103|16.7|6.6667|36.6667|
2022-02-19 17:11:46|pink_usa_1372|FNLPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6803.3333|2299.6|3197.5333|3458.3333|1115|363.3333|593|740|2012.8333|2318.3667|1560.8333|999.9667|490.1333|426.0667|721.4333|812.1667|80.5|231.2333|236.9|8342.2|656.7667|4527.1|7910.7|918.4|6254.6333|6249.8|2393.6|881.2667|930.8333|2879.4|1321.1667|2199.9667|4059.4667|1211.1667|771.8|1747.7333|933.4667|826.7333|790.0333|2933.1667|3142.2667|4381.2667|5202.3333|16944.6667|18277.8333|12861.5|15970.4667|14305.8667|11694.3333|14944.7667|27802.6667|8953.7667|5951.3667|
2022-02-19 17:11:48|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|50.9667|15.1667|795.6|372.5|6286.9333|
2022-02-19 17:11:50|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|15.0667|20.6|9.8333|133.7667|20.7|
2022-02-19 17:11:52|pink_usa_1375|SVLPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2404.5333|2961.4667|2939.1333|2952.4667|2125.0333|2360.2667|3839.5|2685.9667|3782.5||3729.8333|323.3333|356.6667|41.6667|747.9667|8.6667|581.2|493.7333|4|979.4333|379.2|440||
2022-02-19 17:11:54|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|18978.4667|1387.0667|5300.7333|1040.0667|998.6333|
2022-02-19 17:11:56|pink_usa_1377|RTOXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:11:57|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|2661.8333|310.4|78.8|6.6667|3.3333|
2022-02-19 17:11:59|pink_usa_1379|CGGGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15327.9||102.1667|102.1667||394.3333|275.5|365.3333|2470|140.2667|2299.2333|337|418.8667|
2022-02-19 17:12:01|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|6017.4667|3357.4|14267.5333|13429.5333|20982.8333|
2022-02-19 17:12:03|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|100.4667|139.3333|201.2667|65.9667|3870.3667|
2022-02-19 17:12:06|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|41.5333|47.8333|101.5667|3.3333|47.8333|
2022-02-19 17:12:09|pink_usa_1383|MTPTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1305.5667|||56.6667|56.6667|8027.1|96.2667|240.4333|83.3333|2483.1667|4182.2||150|
2022-02-19 17:12:10|pink_usa_1384|TSCDY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174098.2|125465.0333|127792.5667|51452.0667|138455.9|297501.7|181294.6667|87390.3|102871.8667|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|205416.8|113801.7333|149590.2667|262796.1667|2069901.7333|259113.6667|1446480.6|172433.2333|259220.4667|313717.7667|206996.5|336958.6667|393369.3|173139.1667|297547.3667|1016991.7333|
2022-02-19 17:12:13|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|51014.2333|10299.7667|12026.9667|17819.3333|16551.6333|17502.5667|
2022-02-19 17:12:16|pink_usa_1386|CBGPY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2423.7333|1696.4|588|1234.4|3333.0333|1426.1333|3208.5|8262.9333|3036.6667|4612.8667|3849.8|2996.2667|3628.3667|8855.1667|3917.2|3556.6|10172.4333|
2022-02-19 17:12:18|pink_usa_1387|SMGKF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220||390|11733.3333|3493.3333|8293.3333|1256.6667|1976.6667|8200|1046.6667|870|2036.6667|3820|3770|513.3333|2640.2|459.8|123619.5333|1241.5|6104.0667|4083.8667|1937.3667|1532.6667|1521.0333||467.2667|400.5333|807.4667|1856.7667|1833.6|961.5333|731.1|573.7|498.3333|958.8667|976.0667|1356.1333|1854.4667|1738.1667|2784.2667|5440.5667|8789.4|331.5333|1111.6333|1055.0333|939.1333|4197.7|4551.4|12023.1667|11663.8|1631.2|1535.9667|1849.3|4965.4667|3986.9333|1921.6667|4897.7667|893.9667|820.2|2140.3667|2193.7667|2609.9|11875.7667|3144.5|2527.1333|931.1|1037.9|3502.2|3459.2|835.4|521.2667|1457.9|1260.7|1144.4333|2343.2333|319.7667|396.7|961.4667|115.9|202.5|6445.3667|717.2333|1050.8333|372.6667|57.5|65.0333|85.3667|117.9667|
2022-02-19 17:12:22|pink_usa_1388|ARGKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:12:22|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|449792.2|471532.5|435147.4333|155059.7|521065.5333|
2022-02-19 17:12:25|pink_usa_1390|LDNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88720.7667|46712.6667|16771.9667|14125.9|15923.8333|8846.8667|27432.6|2942.9667|1498.2667|753.6333|980.8667|548.5667|546.4|265.8333|1756.2|354.3667|322|312.2667|226.1|68.7333|162.5667|565.7|755.1667|530.5|152.7667|234.1|9398.8333|21659.4|870.6667|3326.4333|3494.8|388.7|254.9|318.7333|20.3|560.9667|218.5667|503.0667|380.3|607.8667|645.7|1651|347.5|1846.1|727.6|2081.1667|2554.4667|2672.3|8251.7667|6522.1333|2573.6333|2297.1667|11327.2333|
2022-02-19 17:12:27|pink_usa_1391|BCLYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4639.9|2221.5|2016.5|5847.9|3145.5|6017.8667|1725.1|8308.4|2534.2333|2955.3667|10420|19542.4667|13311.3333|15957.1|7986.4667|10258.6|24537|12277.2|12499.9333|6134.4333|13862|15160.0333|18348.2667|5984.3333|9467.5|21654.8|6650.8667|2793.2333|12630.8667|25281.9667|12853.7|15405.7|97429.2333|27733.4333|19819.3|38640.6333|48118|75994|7262.5667|27720.6|37869.6|10269.8|7578.9|20446.8333|122881.4|64843.6|70455.0667|40155.2667|44836.1667|89277.7333|8560.9667|66326.7|74897.4||
2022-02-19 17:12:32|pink_usa_1392|HBCYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9553.5333|88467.1|33246.6333|5830.1|30467.5333|25584.2|7256.1667|14147.9667|8932.3333|12503.1667|35028.3667|12048.9|18185.4|46938.0667|16828.7333|35039.3667|82095.1333|12469.7667|16639.4|18842.2333|14253.2|21309.6333|21553.0333|22634.9667|54620.2667|28566.5667|16063.6|12032.1333|18794.4|12560.2|22948.7|18806.8|17802.5667|14466.4667|18118.5667|16464.3667|35569.1333|11113.1667|11475.5667|18908.2667|15315.0333|8640.1333|9522.1333|19337.8667|21698.3|42421.8|17222.4333|18805.8667|18661.7333|10473.1333|8531.0667|9639.9|28353.0667||
2022-02-19 17:12:35|pink_usa_1393|RBSPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73080.7667|41267|60093.4|19380.4667|57072.4667|25454.7667|13909.4667|63307.6333|700118.3667|43471.9|15576.0667|29696.6333|34350.7667|10827.3333|17889.5667|5681.4|6116.2333|692.3667|5582.2|6027.2667|26685.8333|6017.7333|8490.5667|5435.8|1966.4|4860.1333|7164.6333|1045.7|5532.9667|342.4333|5583.9667|2600.7|7587.4667|2041.8|1948.2333|2625.3333|6410.3333|2123.8333|4310.2667|1981.6333|23242.7|1331.9|1061.7|1328.9667|1693.3667|15777.6667|13001.4333|11533.3|5276.7|1131.6|4146.5667|1961.6333|9983.6333|||
2022-02-19 17:12:38|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|83528.9|146737.6667|12888.1|46217.1|11827.0333|||
2022-02-19 17:12:41|pink_usa_1395|SCBFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26515.0667|3656.5333|84066.8333|38196.3667|13443.1333|36470.9|10605.5667|3893.9667|5534.6|38769.0333|||
2022-02-19 17:12:43|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|96245.8333|15560.0333|5760|6663.5|21953|||
2022-02-19 17:12:46|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|11140|7908.2|14615.0667|24427.7|65987.1|
2022-02-19 17:12:50|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|175580|61123.8333|65419.3|54769.2|75639.7|
2022-02-19 17:12:53|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|1586.5333|1035.1333|1029.2|39.7|22431.7333|
2022-02-19 17:12:57|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|413.6|141.3667|173.6|188.1667|143.1667|
2022-02-19 17:12:59|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|2698.2333|1301.9667|1918.6|310.7|317.3|
2022-02-19 17:13:02|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|1169.2|1736.6|4270.0667|1360.5667|2411.5333|
2022-02-19 17:13:05|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|72.4333|333.4333|86|50|317.7667|
2022-02-19 17:13:08|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|1731.8667|2493.7667|2591.9|6940.4|10837.2|
2022-02-19 17:13:11|pink_usa_1405|BTGOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58349.4333|357.6333|331.4|174.2667|215.1333|150.8667|190.8667|93.8333|607.1333|10765.1|108.6667|1082.6333|378.4333|219.5667|119.5667|519.5667|401.7|277.9|1058.5333|446.9333|156.8333|639.3|677.1|220.2|248.8667|4533.3667|195.1|604.2667|5400.9|389.8|2209.3|265.3|847.8333|8986|330.3|279.9333|2210.5|7287.0667|590.8333|448.8|428.7|1851.0667|1845.2333|55238.5667|254652.7|221147.2667|183060.2|94804.1667|118154.7|73154.0667|79847|60621.9|51078.1333||
2022-02-19 17:13:14|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|846097.4|699726.3667|495461.5|316954.6333|486278.4|
2022-02-19 17:13:16|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|111263.1|37974.0667|21205.2333|11378.2333|25641.6|
2022-02-19 17:13:18|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|2620.3|14423.5|1206.2|3486.7333|8727.0667||||
2022-02-19 17:13:21|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|339691.6|633057.3333|228164.0333|360103.7333|295174|
2022-02-19 17:13:27|pink_usa_1410|AAUKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:13:27|pink_usa_1411|AZNCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19485.9333|169.8667|1523.2667|6128.3333|56.2667|365.5333|9435.8|24.1667|100.7333|228.1|1711.7667|288.4|336.8|822.3667|228.7667|715.6|2314.0667|4002.3|1437.1333|526.3667|4349.5667|1959.8|8287.6333|116.0333|255.2333|993.1667|547.4|131.6|3299.7667|1346.6333|536.8333|1033.7667|313.6667|610.9|306.8333|230.3667|220.2333|126.4333|277.7667|214.7|263.1333|453.4|5122.1667|1312.6667|6421|1051.4667|3872.9667|4077.4333|35968.5333|12763.7|2558.0333|3352.4333|8578.6667||||
2022-02-19 17:13:30|pink_usa_1412|BTAFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4703.7|8625.1667|956.3667|231.9667|111.9333|1135.5667|2444.7|327.4667|328.1333|316.8667|1162.3667|271.1333|286.3333|319.2667|19888.6333|479.3|553.2667|240.6|5876.1667|2037.3333|703.5|1507.3333|1210.2667|341.3667|884.4667|411.1|112.8333|987.8|718.6|2927.4|176.9|85.7333|581.4333|698.2333|294|2708.7667|2905.6667|567.4333|4657.9|3130.3667|14789.3|517.2333|538.4333|1043.0667|2216.7|18290.3|2535.7667|4056.0333|6127.2667|3270.2333|14949.1|6394.9667|16937.6333|
2022-02-19 17:13:33|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|445|261.6667|398.1333|51.7667|1808.4333|
2022-02-19 17:13:35|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|9772.9333|4103.0667|9730.3667|5039.5333|7531.2333|
2022-02-19 17:13:38|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|1568|1146.8667|19521.8667|2537.1|2700.6667|3144.9|937.5333|294.9667|588.0333|563.7|||
2022-02-19 17:13:41|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|251.3|833.8333|516.1|385.2667|276.9667|
2022-02-19 17:13:44|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|1281.7667|1155.6667|885.1333|1013.1667|819.4333|
2022-02-19 17:13:46|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|714.0333|63.4|68.8333|142.3|228.6|472.5333|
2022-02-19 17:13:48|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|19960.7333|8827.0667|2594.4667|3701.7667|3972.8|
2022-02-19 17:13:50|pink_usa_1420|CPYYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33156.6667|164027.3333|24557.0667|29742.5|163803.5|28766.1333|82208.5|63211.3|28036.6667|40535.6667|43523.8|38265.2667|38458.0333|20737.3333|29616.9|20885.6|30717.6333|29361.6667|17694.3333|16522.4333|68587.9667|36886.7|54733.9667|53003.1|108236.2667|161471.3333|70062.7667|93307.9333|66936.3333|34112.5|29409.6|20519.5|73595.3|70316.2333|18750.8333|17282.1333|111709.4667|38324.3667|35187.8333|73184.5667|117862.6333|66391.6667|169871.6333|115820.1333|35935.8333|147101.7|130233.6333|38301.7333|21076.2|18924.3|8447.9667|5477.9333|10825.8667|
2022-02-19 17:13:53|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|26096.6|20673.7667|13779.1|10159.2|17492.8667|
2022-02-19 17:13:55|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|1710.9667|1180.3|408.7333|478.4333|674.1667|
2022-02-19 17:13:57|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|1762.7|1020|5097.6|41.6667|13.3333|
2022-02-19 17:14:00|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|39106.6333|18971.0333|41244|37433.6|31247.4667|
2022-02-19 17:14:03|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|3265.3333|2505.2|2437.1|4352|135.4333|
2022-02-19 17:14:05|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|6.6667|55.7667|3.3333|33.3333|3.3333|
2022-02-19 17:14:08|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|40308.0333|34437.2333|29851.1667|41499.7667|44985.0333|
2022-02-19 17:14:10|pink_usa_1428|BBRYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6399.8333|169.9|195.2|884.8333|4761.8333|551.3333|373.7667|290.2|283.6667|1600.5333|447|997.7|475.3333|5966.8667|3040.8667|8658.2|1799.2667|498.9667|287.3333|396.2333|155.1667|95.2|1272.5667|585|1815.5333|2291.3333|1808.3667|1296.1|2224.5333|1537.9|802.3|596.3667|86|431.2333|744.5667|110.1333|203.1|918.4|314.7667|252.7333|213.8667|634|1174.2667|1673.6333|58.6333|1148.9333|1232.7667|4402.9667|1651.7333|2245.9333|168.4667|139.2667|288.1|
2022-02-19 17:14:13|pink_usa_1429|RSAIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1430|RSNAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1431|ICGUF|average_volume_30|0.213253012048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1080.4333|166.7667||503.6|323.3667|122.9333|6.6667|3.3333||5.4333|10.8333|114.9667|
2022-02-19 17:14:16|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|79979.0667|150546.8667|14810.1333|29265.1667|73539.9667|
2022-02-19 17:14:19|pink_usa_1433|KZMYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:19|pink_usa_1434|BZLFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7536.2|8156.7|3039.8333|2125.7667|1842.4333|4196.8|2656.6667|4491.4|2418.6667|4015.8667|5634.7|3266.7333|21779.0667|4532.4|5353.8|10951.6333|3692.7333|3480.7667|2739.1333|1806.2333|12877.1333|21009.4|17799.4|68250.7333|29344.0667|14727.5|11073.6|15589.6667|14522.4333|10783.8333|21583.2667|6686.5667|20984.8|8992.8|27793.7667|48916.2|81393.7|14136.2667|7348.4667|26427.9|18546.8667|10578.6333|43199.7|39374.9|32921.3667|61327.2667|37267.1|89959.2333|30853.1333|21289.4667|66021.5333|19803.6667|23319.0333|
2022-02-19 17:14:22|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|13290.7|7099.1667|13026.7333|8279.8667|13306.5333|
2022-02-19 17:14:25|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|161134.0667|267955.3333|152177.3667|219762.6333|172215.3333|
2022-02-19 17:14:29|pink_usa_1437|TGOPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4456.8333|4752.9|3180.6667|3616.2333|13283|6118.3|6795.2|11801.5|31734.1|6290.7667|18371.8|3538|4761.2|8123.2667|19197.5|3265|26092.7|8033.6|6428.5667|4094.4667|15945.4333|
2022-02-19 17:14:31|pink_usa_1438|DLGNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:31|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|683.7333|613.6333|103.2333|28.6333|2150.6333|160|
2022-02-19 17:14:33|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|594.3333|3591.9667|2322.7|5808.9667|8550|10207.2|6103.6667|7503|7472.4|
2022-02-19 17:14:36|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|217.3|130|242.1667|6.1|425.1|
2022-02-19 17:14:39|pink_usa_1442|WIMHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:40|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|8471.8333|8857.3|7888.6|12855.5333|20060.9|
2022-02-19 17:14:42|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|5691.6|19529.1333|19164.2333|14210.8667|29912.0667|
2022-02-19 17:14:44|pink_usa_1445|TWODY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||575.1|673.6333||955.9|1238.7667|392.8667|50.1333|52.6333|176.8667|93.3667|1185.6333|12792.6|1165.6|573.8|367.3667|144.1667|532.8333|
2022-02-19 17:14:46|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|477.2667|23.8|276.9|1218.8667|1647.5|
2022-02-19 17:14:48|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|544.0667|229.8333|2048.9333|73.5|275.4|
2022-02-19 17:14:51|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|128903.1667|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|4101.8333|178150.9|45547.2333|28509.5333|118463.4667|
2022-02-19 17:14:55|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|50.5|16.0667|24.2333|34.8667|50|
2022-02-19 17:14:56|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|11.5667|||3.3333|6.3|
2022-02-19 17:14:59|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|251.8|676.2667|320.6667|831.9667|1862.5|
2022-02-19 17:15:02|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|3314.3|2611.5333|1819.9667|2472.5|1249.6|
2022-02-19 17:15:04|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|190.6333|128.1333|24.9|36.5667|215.2333|
2022-02-19 17:15:07|pink_usa_1454|PEGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|6.6667|40.3333|54.6667|18.3333|20|3.3333||6.6667|1830.2|322.1667|42.7|153.2|377.7333|576.6|412.6333|82.8667|83.3333|153.3333|66.7|150|53.6333|26.6667|268.6333|608.4|82.7|20.7|101.1667|9451.2667|20003.2333|12843.0667|
2022-02-19 17:15:10|pink_usa_1455|SDLPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:10|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|45641.8333|67460.6667|77413.2667|10398.6667|12242.2667|12023.5|13598.7|18633.3|14184.2667|21620.8333|2514.6|6351.5333|5726.8667|93849.5|21947.9333|11185.2667|71042.8667|18116.5333|9509.6667|21103.8667|26789.2667|1273|27402.2667|24167|15347.6667|5400.4|5774.1|78898.2|39350.7667|94423.2667|
2022-02-19 17:15:13|pink_usa_1457|HMSNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1594.9|836.0333|540.8333|156.2|13095.7333|348.4|214.8667|||||||||||311.9|180.9667|103.5667|75|1103.1|280.4|163.0667|168.1667|413.2333|57.0667||2187.7|1238.4333|4904.8333|20.8|634.3|154|53.8|640.3667|1067.1333|869.6333|357.9|4448.8333|3632.1333|2563.5333|7473.6333|3596.1667|3675.7|5737.3667|4458.3|2806.9333|957.8667|463483.0667|19918.5|6812.1333|5753.4|
2022-02-19 17:15:16|pink_usa_1458|GWPRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:16|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|234.6|711.8333|784.4|1209.4333|143.8667|543.6|736.1667|
2022-02-19 17:15:18|pink_usa_1460|DSITF|average_volume_30|0.560344827586|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|2276.6667|2968.3333|26271.3333|1585|3682.0667|14810.7667|5631.9|1649.2667|2975|
2022-02-19 17:15:20|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|3212.8333|1692.6667|1432.2|666.0667|2361.4|
2022-02-19 17:15:24|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|2484.3667|1582.8667|1111.8|1773.1|5955.6|
2022-02-19 17:15:28|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|108.8667|147.4|11.6667|30|41.5667|
2022-02-19 17:15:30|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|328.4|3834.2667|170.4333|740.2667|2106.4333|
2022-02-19 17:15:34|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|1309.1667|1749.8|1045.4333|1533.5|94.5|
2022-02-19 17:15:36|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|2813|371.2|3483.1|408.3667|1762.7|3445.8667|4612.8667|6597.0333|4230.9|30639.2333|3247.6333|5543.2333|
2022-02-19 17:15:38|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|39682.8|59420.9333|28260.8|43736.0333|88073.6667|
2022-02-19 17:15:42|pink_usa_1468|MBPFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3717.2667|3711.7667|3659.7|2761.4667|2836.5333||2059.4|75.4|43.5667|9.4333|5901.0333|42.9333|23.2667|8.6333|13.0667|30.2333||22.6667|25.6|7.1667|9.8667|35.0333|17.5||11058.4|79.1667||11.0333||41.4|||||35.0333|140.2|350.5333|5885.2|57.9333|35.0667|13.3333|182.6667|
2022-02-19 17:15:45|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|288.7333|392.4333|168.3333|467.8667|214.4|
2022-02-19 17:15:49|pink_usa_1470|SPNUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28334.3667|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|21692.3333|1341.5667|1125.2667|862.2333|618.6333|
2022-02-19 17:15:51|pink_usa_1471|PRRFY|average_volume_30|0.0683229813665|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|296.6667|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|988.3|118.9667|126.9667|414.7667|152.5|301.2333|
2022-02-19 17:15:54|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|56.3667|4040.3333|1354.7333|2864.0667|127.8|
2022-02-19 17:15:56|pink_usa_1473|CUKPF|average_volume_30|1.83060747664|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||709.6||699.7|710.7|692.2||365.0667|357.9333|354.1667||339.2667|359.1|1180.2333||2163.3667|2169.9|2306.5667|2352.9667||2478.8|2482.0333|2856|2887.1333|3229.5|3785.0333|333.9|16.6667|1630.6|90.4|6994.4|6112.4667|231.3667|6042.0667|272.2667|357.0333|123.1|468.3333|387.8667||||
2022-02-19 17:15:59|pink_usa_1474|SSEZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29385.6|21580.5667|11947.4333|31624.8|9167.1|18526.4667|20228.6667|8713.4667|35515.4333|9852.4333|30636.0333|19227.9667|37743.7333|174575.1333|38365|22820.7|27663.1|41668.7|42728.9667|46258.7333|108444.1667|236777.3667|93214.5|64901.6667|125129.7667|163793.4667|72288.7667|114652.6667|116845.8667|72805.1333|48086.8333|57192.0333|128504.5333|136086.3333|63516.8667|46845.3667|137601.3667|140605.1|170455.3333|204491.3333|331518.8333|88296.6333|275964.4|91678.6|76805.9667|293009.8|159249.5667|52399.7|32496.7667|35036.9667|35664.3667|37891.1|91974.5667|
2022-02-19 17:16:02|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|26549.7|39316.5333|19251.3333|20551.0667|205869.6333|
2022-02-19 17:16:04|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|51.1333|116.6667|361.6667|32.4|11.6667|
2022-02-19 17:16:07|pink_usa_1477|MITFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|2004.8333|3881.1333|2060.8333|2121.3333|2539.3333|2508.5|18502.1667|68.7333|105.9667|108.7333|265|136.0667|85.8667|4246.3|296.7|562.7|13253.9667|1715.8|2812.7|2839.4|8223.9333|1578.3333|591.2333|707.1|1313.8|1016.8333|615.0333|758.7333|2135.2667|2241.8|1057.6333|872.7|908.8333|844.6333|571.1667|4917.2|14477.2667|1424.0333|987.9333|598.4667|6295.4333|
2022-02-19 17:16:09|pink_usa_1478|IMIAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|||||127.0667||3.3333|182.3|88.8667|58.1667|121|630.0667|3.6|46.1|
2022-02-19 17:16:11|pink_usa_1479|AVEVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.4333|252.4|68.7333|69.5333|61.8|27.7333|4.1667|46.6|85.3333|89.1333|25.6667|46.1333|19.5|106.7|4.1667||52.6333|759.9|767.6333|287.6667|3909.5667|322.5667|812.3|259.4667|102.8|181.3|355.6|39.4|60.6667|578.9|41.7333|24.6333|272.2|6.2333|6.0333|48.9|22.7333|33.3|4.1667|68.8333|100.1667|8.3333|319.0667|236.4|442.1667|384.1667|169.7667|174.8|20.3333|8.0333|
2022-02-19 17:16:14|pink_usa_1480|PMOIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:15|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|2157.1333|61.6667|177.5|95.0667|140|
2022-02-19 17:16:18|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|572.2333|2401.5333|3940.5333|2334.6|1199.1|1250.9|2416.6667|1126.7667|1663.7|756.1|
2022-02-19 17:16:20|pink_usa_1483|HALMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.6667|158.3667|86.4667|135.1333|112.2333|39.8|59.5|29.3333|32.9667|
2022-02-19 17:16:23|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|70.6667|40.1667|30.3333|356.6667|69.9667|
2022-02-19 17:16:25|pink_usa_1485|HRCXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19849.6|13519.6|11427.1667|5030.2|6577.5333|14706.4|21647.1667|6380.6667|4342.9667|2883.5|1944.6667|873.3333|5436.6667|9720.1667|9330.9333|4937.6667|26430.9667|341881.4333|278834.1|115968.4333|44698.8333|
2022-02-19 17:16:27|pink_usa_1486|OXINF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||732.7|954.7667|741.8333|585.1667|456.8667|543.0333|488.7333|504.7333|498|391.3333|481.2667|525.3667|555.3667|588.7|655.5667|618.9|589.5667|596.0667|567.7333|571.3333|511.2|125|3.6667|12.3333|216.6667|82.4667|28.3333|38.5|3.3333|15.3|36.6667|58.7667|26|
2022-02-19 17:16:29|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|1814.1|4938.4|1930.9333|458|372.9667|
2022-02-19 17:16:31|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|196.6667|2628.2667|66.6667|51.3333|305.5667|
2022-02-19 17:16:34|pink_usa_1489|CRNCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2221.4667|2940.3333|2983.3|2134.6667|7534.0333|18664.1667|3342.8333|10060.1667|14921.0667|4648.0667|3257.6333|1709.0333|4717.4|5517.1667|10946.7333|7325.1667|9437.7|9925.9|1513.2667|872.7|53153.5|41755.6333|6524.9|1873.9|314.9667|28334|367.7333|51504.8667|824.4|48491.9333|695.5|554.6|8240.4|5846.2667|2190.9667|2587.3|9138.8|12109.9|9904.8333|9658.5333|54067.5333|2803.5667|2070.4|2379.3333|87333|7473.2333|260.7667|27005.6|52478.6667|1888.6333|484.0667|1912.8667|2846.0333|
2022-02-19 17:16:36|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|2576.7667|2161.6333|5966.2667|1673.6333|1835.5667|
2022-02-19 17:16:39|pink_usa_1491|FDDMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.9333|||62.0333|56.3667|||||
2022-02-19 17:16:40|pink_usa_1492|TLKTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:41|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|105.5667|17.5667|43.6|7.8|136.3|
2022-02-19 17:16:43|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|38444.4333|38506.5|24346.8667|125097.6|36078.7667|
2022-02-19 17:16:45|pink_usa_1495|KNNNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487|173.8|333.3333|340|3.3333|146.5333|364.1667|250|450|
2022-02-19 17:16:46|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|124109.4|142196.0667|130965.0667|144559.4333|146456.7667|
2022-02-19 17:16:48|pink_usa_1497|ASOMY|average_volume_30|1.09203722854|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|1573.9333|1492.8|1893.4333|3115.5333|7639.4|11732.5333|
2022-02-19 17:16:51|pink_usa_1498|WMGPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333||||3.3333|30.7|43.5|6.6667|6.6667|57.5667|14.3667|15.8|11.6667|6.6667|||
2022-02-19 17:16:52|pink_usa_1499|CVSGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.1667|151.1333||||59.5|10.1|5.3333|107.5||88.1333|39.5||
2022-02-19 17:16:53|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|13.1|736.0667|95.9333|33.8333|8.4|
2022-02-19 17:16:56|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|27512.0333|46637.7333|12256.5333|4657.0667|3296.7|
2022-02-19 17:16:57|pink_usa_1502|AVNBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2469.1667|2488.8333|8822.7333|9529.8333|9303.9667|3255.6667|1524.4667|717.6|3.3333||4.6667|54.1667|23.3333|33.3333||3.3333|12.5333|539.5333|
2022-02-19 17:16:59|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|226117.7333|117468.3333|200642.9667|63231.1333|317117.3|480741.5667|
2022-02-19 17:17:03|pink_usa_1504|FERGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:04|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|7023.2333|10523.6|15050.2|5845.6|6238.9333|8925.6333|
2022-02-19 17:17:07|pink_usa_1506|ASBFY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||858.7|4131.1|2548.8|1484.0667|1490.9667|2405.3667|1605.8|14341.9|10852|1219.4333|1316.6333|4457.6|1434.3|2105.2667|5950.4333|3312.0333|2532.5333|82685.7333|9832.4|11927.9667|5560.0667|10158.0333|7002.1667|18703.6|13986.0333|6852|11478|22610.3333|33935.1|27990.7667|12733.7|12406.7|29665.8333|16679.0333|63899.3333|11924.8667|48393.4|9748.4333|7524.1333|16735.2667|30800.6333|47700.2|19390.3333|18947.3667|21599.7|9255|25697.4667|12710.9333|15259.4333|5717.8|9205.8|18975.8|54349.9|235481.7333|
2022-02-19 17:17:11|pink_usa_1507|MRWSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:11|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|54427.4667|159609.6|9629.5|15836.8667|11109.3667|15234.3333|
2022-02-19 17:17:13|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|463.9333|3877.3|150.4|430|116.1667|20|
2022-02-19 17:17:17|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|163.4333|4623.2|122.7|255.1667|605.5667|269.1667|
2022-02-19 17:17:19|pink_usa_1511|AATDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:20|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|11.8|70.0333|10.8333|10.1667|186.4|97.3667|
2022-02-19 17:17:22|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|407.4|911.3|83.3333|122.2667|1678.1|1507.9667|
2022-02-19 17:17:24|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|10.8333|1334.3333|232.3667|232.8667|67.1667|43.0667|
2022-02-19 17:17:26|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|1953.8333|1204.2667|1161.3333|2780.1|482.4333|410.6667|1070.2|352.7667|533.1|1078.1|1396.3333|164.3667|259.6333|462.6667|||
2022-02-19 17:17:28|pink_usa_1516|WOSCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:29|pink_usa_1517|JDSPY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21039.5|756.9|1163.2667|25329.1667|1571.5|1172.5|4057.5667|
2022-02-19 17:17:30|new_0222_0000|BKR|average_volume_30|0|||||||||||||||||429970|352760|424903.3333|492770|342060|362940|248170|284780|498286.6667|418630|434530|449120|597896.6667|487666.6667|394030|518973.3333|660153.3333|490483.3333|452146.6667|756833.3333|481663.3333|640466.6667|634743.3333|719240|632826.6667|583720|755353.3333|750436.6667|809973.3333|628293.3333|472490|476160|724330|341346.6667|790756.6667|296366.6667|744173.3333|766280|2102426.6667|775170|1128516.6667|1241533.3333|1534103.3333|1274870|1954123.3333|1546590|2505586.6667|2292900|2361243.3333|1660616.6667|1752703.3333|3001813.3333|2411896.6667|1706823.3333|1657156.6667|2443513.3333|2189236.6667|2141386.6667|2400870|2703376.6667|2522813.3333|2058866.6667|2254066.6667|1571496.6667|2389433.3333|2506236.6667|2324526.6667|2090056.6667|2344263.3333|2355866.6667|2135980|2387760|3110793.3333|2552746.6667|2772730|2987413.3333|3397706.6667|4777300|4922253.3333|3973366.6667|5638721.2|4334935.0667|3522451.4333|3224626.5333|4679803.4333|4246166.2667|6193509.1333|5260575.5|6162940.7667|4606471.3667|8538625.6|4254092.8667|5878475.2333|7965735.5333|4759646.7667|3606410.9333|4886794.4|4655900.2|6672029.6667|5797897.0333|8233941.1|5836893.5|3799805.1|3931593.9667|3804439.6667|3318828.7333|3106385.8333|3581437.9333|3643784.3667|3081896.9667|3210295.6|7812604.1|3828179.6667|2513973.7667|3948675.9333|4653926.9|3007620.3333|3583457.3667|3469879.5333|3046990.0333|2443633.1|3124344.8|3030245.5667|4985566.4333|5746511.4|4353654.4333|2885763.1333|7363643.4333|4176611.0333|4487489.2|9780994.0333|4714331.9333|10765724.6333|6901897.9|6700512.1333|6575900.5|8773746.4333|7788799.4667|8549074.1|8068092.9|||||
2022-02-19 17:17:34|new_0222_0001|BBWI|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|4074452.0333|4567848.8333|3335377.4|4403316.1333|2230560.8|3698972.1333||||
2022-02-19 17:17:39|new_0222_0002|CTRA|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|6087740.8333|5935885|12261404.8333|12729816.3667|8120732.7333||||
2022-02-19 17:17:43|new_0222_0003|GL|average_volume_30|0|32166.6667|47560|39546.6667|34713.3333|25113.3333|42643.3333|44210|50243.3333|77956.6667|51816.6667|66746.6667|162070|177486.6667|94386.6667|135726.6667|110113.3333|160763.3333|136396.6667|112020|105806.6667|55006.6667|66030|35950|30116.6667|42710|51080|51653.3333|67900|81046.6667|93696.6667|66196.6667|62673.3333|78903.3333|59203.3333|51193.3333|44340|47556.6667|94750|103506.6667|108510|103136.6667|131096.6667|68373.3333|121316.6667|120693.3333|104840|134986.6667|158686.3667|107922.9667|134653.0333|110509.6333|143012.8667|124912.9|85973.1|94926.3667|157899.6333|211259.6|171486.3|349212.9|247136.1333|403879.5667|394439.7|279740|304343.3333|310683.3333|251466.6667|278833.3333|302913.3333|444733.3333|315763.3333|261376.6667|526423.3333|508416.6667|343953.3333|397070|381626.6667|342580|402003.3333|301730|282243.3333|393643.3333|450446.6667|363413.3333|231266.6667|356866.6667|437816.6667|313660|273413.3333|498770|549726.6667|521016.6667|369553.3333|472366.6667|504320|298446.6667|227636.6667|408279.0667|381543.3333|429866.6667|534422.3|752914.8|696709.6667|846600.3667|1158469.9|3058902.6|1371433.4|859968.9|610531.4333|692689.5|892163.8667|804758.0667|542809.9|629765.4|840756.7667|1256122.3333|1300546.4|772667.2667|845008|544134.5667|661218.8333|506843.8333|489217.0333|358216.1667|418539.4667|409931.6333|344077.0667|502823.6333|675213.1667|713652.7667|697237.3|816236.3333|623484|635070.6333|667734.0333|465780.3667|526281.2667|465013.0333|497729.4|389421.5|506077.7667|642900.5|601510.2|497087.2|697504.7667|509686.4|464494.3|418121.2|476721.9333|840388.8667|613646.5667|487682.7333|438294.2333|460623.5667|439357.4333|333887.9333|570882.1333||||
2022-02-19 17:17:48|new_0222_0004|PEAK|average_volume_30|0||||||||||11150|10073.3333|11176.6667|28610|27833.3333|23030|14333.3333|21326.6667|13446.6667|26193.3333|13316.6667|10866.6667|11176.6667|16646.6667|12460|14113.3333|31473.3333|14210|17676.6667|16810|19313.3333|18346.6667|15090|23160|13810|24196.6667|16063.3333|55316.6667|26773.3333|27253.3333|45330|60900|42026.6667|36586.6667|50690|42456.6667|29210|30613.3333|42536.6667|37566.6667|43980|31373.3333|28126.6667|39883.3333|29093.3333|34910|53573.3333|65300|49573.3333|65886.6667|64880|38413.3333|41850|55673.3333|54136.6667|71563.3333|53383.3333|53753.3333|158150|71796.6667|56340|65340|66933.3333|114196.6667|177143.3333|187486.6667|182086.6667|167103.3333|141196.6667|199503.3333|344036.6667|246136.6667|251213.3333|175000|173596.6667|324676.6667|382813.3333|301610|354663.3333|474576.6667|485683.3333|408873.3333|376246.6667|362903.3333|365560|525686.6667|1459483.3333|1246208.9667|1334194.2|1651093.3333|1365548.5|2614477.5667|1666687.1667|3195641.4667|6989550.7667|9886162.1333|4749411.8667|3936071.9333|3161884.3667|3774988.6333|4510899.3667|2613795.4667|4940522.7667|4327952.8|2692446.5667|3756401.9667|2477736.1667|2862674.6333|2685834.8333|2321327.8333|2436681.7333|2332645|3851545.5333|2626339|2754968.3667|3221675.7333|2373953.2|2389813.7|2748988.1667|3838518.2|3147218.4|3772355.4333|3552275.5667|3847154.1667|3362004.3667|3253353.8333|4065935.3333|3804669.1667|3016714.7333|3660430|3686227.6333|4357633.4|3402389.2667|2220038.6|4337207.6|3491416.2333|3362501.4|2994357.8|3728368.5333|6114408.6667|5682255.2333|3508173.4333|3456881.8333|3949103.4667|3445353.8|3027160.1333|2626518.3||||
2022-02-19 17:17:52|new_0222_0005|J|average_volume_30|0|2970|5686.6667|2433.3333|4993.3333|2823.3333|2550|2686.6667|3793.3333|2270|3806.6667|2056.6667|9033.3333|3960|6516.6667|1540|3706.6667|3726.6667|1570|4416.6667|2000|1306.6667|3093.3333|2116.6667|8193.3333|7496.6667|4350|5323.3333|6233.3333|16266.6667|22030|16946.6667|16093.3333|56340|54456.6667|39376.6667|45230|31360|67663.3333|52206.6667|99973.3333|43193.3333|58416.6667|47333.3333|50006.6667|48076.6667|66250|38300|69633.3333|42116.6667|33493.3333|52033.3333|47453.3333|46430|36270|54840|49956.6667|43776.6667|35356.6667|66180|85490|115800|67893.3333|106366.6667|88673.3333|96106.6667|100746.6667|105266.6667|119266.6667|140660|128046.6667|98506.6667|170026.6667|453126.6667|674520|439260|573540|352520|249210|246850|284993.3333|400050|467196.6667|207110|269800|389740|405780|237516.6667|376530|358190|296820|492853.3333|267106.6667|453056.6667|613930|538833.3333|302533.3333|511608.7333|881424.8333|889273.4333|1372006.9667|2116137.5667|1148486.9667|1956748.1|3466551.7667|3343176.5|2059117.5333|1448353.6333|2774830.7|1439320.9333|1778201.4|1151512.7667|1245068.1333|1320062.9|1194978.4|1459817|1353059.2|1051902.5667|1085840|737045.2|775723.2|1058508.6667|886430.8|895092.6667|915018.5333|957283.6|1037659.2667|954408.3667|1697739.3333|1194471.5667|1086268.8|1820998.9667|1132945.4667|682712.3667|944704.2|695462.1667|1178451.9667|906965.9|873971.3|801240.6|900280.8|1398755.6667|1101562.4|1026325.1|1783779.5667|1359656.4667|931068.0333|1091429.2667|1189416.8333|1488175|928127.8667|744481.7667|631881.3|612379.4333|602629.5667|494749.4|621064||||
2022-02-19 17:17:56|new_0222_0006|LHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||59241.3|57904.6667|70301.2333|58562.9333|100614.5667|64116.2|50846.2333|55494.7|58326.4|59852.9667|80177.8|93642.9667|230815.9333|200313.2667|333953.3333|378250|198073.3333|346726.6667|234926.6667|330333.3333|469353.3333|547100|327436.6667|287060|366350|569710|279686.6667|338530|447196.6667|413220|395700|519853.3333|506683.3333|530033.3333|307143.3333|422076.6667|323793.3333|410300|382753.3333|375480|441626.6667|442613.3333|825470|784433.3333|594260|884800|1022533.3333|738343.3333|919580|712638.5|1247109.9667|708145.1|764217.1333|1059962.8667|1947840.0667|1843918.3333|1185974.3333|2320864|1337318.5333|1248538.9|671105.4|853541.4333|1504836.8333|926971.0333|739422.0333|1182329.5667|1058381.5667|1672947.0333|918752.8333|734958.2333|860567.2333|904169.5333|812125.2333|963927.2333|714853.8333|642140.0333|569952.6333|626434.1333|488745.5|453476.8|688452.6333|1211175.0333|1050490.8|1005579|871846.3|1020450.4|932061.5667|683817.4333|681284.7333|790483.2|927107.6667|683408.5333|669567.5|819051|699028.4333|623542.8333|1252624.9|794475.8|1204350.3|1442300.7667|1208600.8667|2065059.3|1981608.8333|1273324.5|1126109.0333|1212604.5333|1139864.7333|1059475.5667|1141842.8||||
2022-02-19 17:18:01|new_0222_0007|LUMN|average_volume_30|0|||||||||||||||||||||||27130|27376.6667|46526.6667|113943.3333|39220|44223.3333|48353.3333|30546.6667|26163.3333|43210|35940|34680|55163.3333|51246.6667|75500|86476.6667|60660|76043.3333|100930|118006.6667|107320|164846.6667|142640|62560|63030|86353.3333|136966.6667|146726.6667|158990|131700|114500|133006.6667|71840|173060.0667|161210|135273.3333|109363.3333|127516.6667|181066.6667|202053.3333|230070|193373.3333|515493.4667|404740|396583.3333|474270|540440|579266.6667|380670|374666.6667|491553.3333|418503.3333|975080|484486.6667|672750|637193.3333|928076.6667|815730|846083.3333|716416.6667|713886.6667|937680|1186163.3333|1090256.6667|856986.6667|685873.3333|841956.6667|1004490|998173.3333|762210|1175570|864303.3333|708413.3333|730836.6667|710247.4667|978894.5667|947090.4|965623.0333|1241006.9667|1483661.7333|1232344.1|2135869.7|2774675.7333|2659581.6333|2862006.7667|2920197.4667|3131099.4333|3451568.3|3615950.4|4017319.6667|4816866.0667|4361877.4|6179447.8667|7008705.4333|6161360.9667|5812111.0667|5997604.3|4839307.9667|10739277.6333|6351770.2667|5625929.5667|5654851.1667|5303179.8|3860864.8333|3494177.3667|2874161.0667|5013187.4333|5240950.2333|6189533.5333|4763368.2333|5324646.1|5317484.5333|4079015.8667|7860726|8865944.0333|10937085.1|9891585.6667|17138727.2667|12793620.3333|9547199.0667|11581448.4333|13445649.8667|16666411.2|14506078.7667|11695655.3333|10218073.4|15120305.7333|12394355.9|9769513.7|11378006.1667|12818414.5|8686154.9333|11712538.5667|10571759.8||||
2022-02-19 17:18:05|new_0222_0008|NLOK|average_volume_30|0||||||||||||||||||||||||||37273.3333|24726.6667|45073.3333|50320|26333.3333|26503.3333|59526.6667|136406.6667|85466.6667|99926.6667|287250|215990|309780|769483.3333|402220|323966.6667|395580|598420|166556.6667|467533.3333|280723.3333|368036.6667|581206.6667|538693.3333|701220|1144760|1377286.6667|818266.6667|857200|464740|916300|666006.6667|954530|1037463.3333|1109730|902573.3333|1453216.6667|1346280|1043883.3333|859046.6667|848703.3333|1021316.6667|1135956.6667|7119840|6689146.6667|10800320|10591893.3333|12162453.3333|19209680|17596266.6667|16287733.3333|15680120|14931733.3333|15668935.7333|11585573.2|30576678.5333|17094416.5333|15875951.2|10176550.2667|9916993.0667|11835579.9333|7328903.7333|19344194.5333|13543056|14210658.5333|13566497.4|17012083.4667|15613611.6|12623332.6333|14830574.9667|11895349.5667|14550955.9333|13177392.7333|11812655.3667|11694051.3333|12036502.6|14318937.7|14474736.3667|11561823.4|16200029.3667|14412891.8333|11472695.0667|7400013.1|13589972.4667|16469143.8333|16390152.9333|7351030.2667|8105633.2|9755333.8667|8214701.4|6304814.3667|5797643.4|8388727.9667|9146992.9333|6021415.7|8385095.3333|9864377.7333|5070669.1333|6314471.9|10877910.1667|6739851|4612556.2667|3464260.5|4250289.4333|4007959.5333|5769518.0667|6263614.8333|9060923.8667|12596519.1333|8693811.1333|7606333.3667|5952199.3|8716266.2|6164919.2667|5239906.1|5247470.4667|8305717.4|6975705.8667|5983377.3|3889281.4|7505516|6110259.4667|7390096.1333|9754913.3667|7770313.3|6429376.1667|6442204.3667|5635991.2|5423126.7|3951130.3|3701036.8333||||
2022-02-19 17:18:10|new_0222_0009|RTX|average_volume_30|0|164363.3333|145046.6667|136190|118283.3333|147366.6667|169796.6667|301176.6667|244150|302390|476590|349616.6667|349973.3333|377856.6667|348480|333986.6667|436780|462370|322250|364540|510560|358293.3333|345846.6667|242670|210950|253443.3333|303606.6667|258730|277523.3333|512280|326270|287560|216310|468573.3333|393333.3333|289120|260170|253046.6667|296870|433343.3333|291460|274166.6667|348943.3333|258896.6667|263863.3333|391680|209120|335153.3333|328446.6667|275420|103940|2918213.4667|63228.3333|202023.3333|124668.3333|131601.6667|383373.3333|681273.3333|551490|804790|781940|530116.6667|747670|904050|633110|675330|1713503.3333|1413253.3333|1192463.3333|3919500|3153853.3333|4063006.6667|4067480|5554373.3333|5145006.6667|8567820|4166573.3333|5467426.6667|4593893.3333|5414293.3333|4070466.6667|5782326.6667|4605306.6667|3898260|3768460|6105500|3803473.3333|3135660|4121013.3333|3670266.6667|4251810|3027190|3192283.3333|2946056.6667|3684433.3333|3006816.6667|3999713.3333|4286550.1667|4163193.3333|4295775.1333|4084619.2667|5378718.5|6682726.9667|6589724.7|8180716.5333|8800168.2667|5764663.2667|5087720.1667|3945464.7333|4706343.6|6130935.6|4085493.9333|3498828.1333|4070992.5|4206094.7667|6164577.3333|4324778.0667|4259106.9333|4503358.9|4638791.7667|3997071.0667|3314246.4667|3599832.5667|2846869.2|2570378.7|3386395|2970276.2333|3318203.7667|4242374.7333|3838739.4333|3491373.1|5978250.3|5402787|7025877.7667|3857403.5|3378287.1333|2946170.3667|2953915.0333|2713834.9667|4649248.5667|3002898.8|5007638.8333|3687468.1667|3462588.6|7044248.4|3876396.5|4046016.5|2540646.0333|2561951.1|10642263.4333|11794875.4667|8612507.9667|6868127.3667|7629892.8333|5926115.2667|5279396.7333|5142585.1|||||
2022-02-19 17:18:15|new_0222_0010|TNL|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|1115259.5333|1505422.5333|928355.7|580293.9|754476.5333|563365.5333|558905.9333|674310||||
2022-02-19 17:18:18|new_0222_0011|TFC|average_volume_30|0|1356.6667|946.6667|1160|1850|1060|1163.3333|1340|1540|1583.3333|2870|7606.6667|3376.6667|6030|12150|4456.6667|6743.3333|7083.3333|8070|5206.6667|7876.6667|4630|6050|3926.6667|4700|12563.3333|7020|5336.6667|9190|9500|8610|26846.6667|17236.6667|19073.3333|17503.3333|15690|10580|11516.6667|11416.6667|13050|50556.6667|25500|43176.6667|24310|36790|32870|43996.6667|37366.6667|60890|81100|124420|106026.6667|85476.6667|126556.6667|87856.6667|99346.6667|97620|109333.3333|157513.3333|99790|619156.6667|5876.6667|6285|311010|291066.6667|396363.3333|287423.3333|284346.6667|422780|507020|469253.3333|566036.6667|777423.3333|862086.6667|633933.3333|794216.6667|744223.3333|859450|932823.3333|1039836.6667|1113880|1288126.6667|1103000|1206820|1058296.6667|1135766.6667|1614236.6667|893730|910563.3333|1192946.6667|892823.3333|1314823.3333|1275086.6667|1233780|1497156.6667|1318356.6667|1121520|1577641.0667|1777235.7667|2319252.2333|4347089.7667|6144157.9|11838309.9|11749665.0333|7115824.6|14697326.7333|9332121.0333|7498513.7|4898717.5667|6224181|7339067.4333|6522640.5|6121266.7|5834693.2|5905648.8333|7119107.9|4586881.1667|5428783.1333|4925991.6667|3606888.3667|4154883.3333|4249876.2667|3837761.2|3414718.4333|3670695.6|3871127.4667|3049878.3333|2780677.1333|3371276.0333|3948676.1667|3729638.7333|5271192.0667|4094172.3333|4723191.9667|4769023.5333|4293149.9|4618123.7667|4687465.4667|3792409.7333|4354107.8333|4735267.3|3791231.2667|4000862.4333|2513843.6333|4994002.5333|6442363.2333|4342915.4|4306790.9333|6019644.1333|10320767.1333|7256858.1333|4989957.6667|5279083.0333|6794312.6|6122837.2667|5005934.2667|4751114.8333|||||
2022-02-19 17:18:23|new_0222_0012|VIAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:18:24|new_0222_0013|VTRS|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|15768552.1333|12822990.9333|7025724.0333|7855473.8667|10985709.4||||
2022-02-19 17:18:29|new_0222_0014|BX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5551453.4|4261467.2667|3035275.5667|4470106.8333|1709829.9667|1686834.4|1556874.5667|2752292.4|2618634.7333|4164552.6667|3092461.4667|3164814.4667|3359067.0333|2781045|3017295.3667|4372387.2667|3045727.1|4707349.5333|2858057.1|3290861.7667|3550734.5333|2485609.5333|4071635.2667|5718621.8|5310017.7|4539470.8|3920515.7|5248527.3|3952979.3|3646436.7|4154831.7|3923084.8333|3827203.9|5630300.9333|4850636.8333|5371596.6|4395501.1|2747536.9333|5533981.4333|4231696.4|5115294.4333|2868043.3333|3570148.3667|5525848.4333|3469630.5333|2906488.4|7576439.2333|2808625.1333|5424109.0667|5554221.4667|4429227.1667|7815358.2333|3643257.5667|2776494.9667|2556354.8667|2994666.9333|4815393.5333|3694741.1333|4229942.3|||||
2022-02-19 17:18:32|new_0222_0015|SNOW|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2785242.0667|4478159.6333|3110092.0333|3541628.1|2292809.7|3401103.5||||
2022-02-19 17:18:33|new_0222_0016|DDOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1946491.4|2352429.6|4697406|5218775.8667|5073403.9667|3122959.9667|4122128.6333|2725833.5333|2658277.8|3848580.3667||||
2022-02-19 17:18:34|new_0222_0017|PLTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62182517.9667|81445800.4333|104631775.467|54417770.4|55400542|36342505.6||||
2022-02-19 17:18:35|new_0222_0018|DASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3294792.8|3927584.2667|4216114.1333|3474598.8333|3540250.4333||||
2022-02-19 17:18:36|new_0222_0019|U|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3017931.9667|1878669.1333|5326450.9667|3796792.3667|3352059.1|4986086.2333||||
2022-02-19 17:18:37|new_0222_0020|BILL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||476880.9|917667.3333|2384701.5667|2126321.8667|1361583.3333|1316477.3667|1204259.8667|2028837.9|1883113.8||||
2022-02-19 17:18:38|new_0222_0021|AVTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6025495.6667|2716968.9|4020217.8|3234289.7333|5336356.5|6073150.1333|4065228.4333|4379884.5|3921798.4667|4250643.1|3518730.8333||||
2022-02-19 17:18:40|new_0222_0022|CARR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15646582.2333|9060072.1667|4487665.3|5223489|5995995.1|5355962.0333|4623827.4|3632063.6333||||
2022-02-19 17:18:41|new_0222_0023|TT|average_volume_30|0|36443.3333|40186.6667|48533.3333|26256.6667|33313.3333|39486.6667|34620|31523.3333|41430|28960|22983.3333|46753.3333|48560|36836.6667|49286.6667|46120|53106.6667|43450|217210|212966.6667|146700|168860|119126.6667|147760|137646.6667|152353.3333|100256.6667|108863.3333|186536.6667|134190|141730|140670|230140|118803.3333|114790|144263.3333|141420|163100|232406.6667|224953.3333|319166.6667|222753.3333|269236.6667|183773.3333|208120|181346.6667|168593.3333|281603.3333|322296.6667|357580|275683.3333|310923.3333|257743.3333|297546.6667|248636.6667|239346.6667|311706.6667|353893.3333|354200|421580|369606.6667|409890|498913.3333|413366.6667|442433.3333|496856.6667|537703.3333|765196.6667|2020420|1140826.6667|2635720|1613733.3333|2049060|1806520|1888333.3333|1698380|3019160|2180626.6667|2179013.3333|1911893.3333|2213173.3333|2504693.3333|2348933.3333|1799233.3333|2630886.6667|2327313.3333|2229660|1934840|2531173.3333|2537446.6667|1899773.3333|1250310|1549480|2459143.3333|2429130|2320353.3333|2084962.6333|3246196.5667|2147530.4667|3343344.9667|4593613.3333|4669419.2|3784473.1|4464448.4|5944886.7333|9444552.0333|4135393.6|1979615.8|3732350.0667|4712568.3333|2479653.6667|3188674.0667|3013678.7667|3063992.1667|6110208.4333|3511396.3333|3921132.1333|3270105.0667|2841172.6667|2211765.3667|1878383.1333|2004180.7667|1622620.1|2561388.9|2465393.3333|1927047.1667|1825704.2|1407723.8667|1556741.0333|1648959.4333|3380083.5|1898707.1667|2256251.9667|1844160.2667|1967937.2333|1768600.0333|1583768.7|1607375.0333|1605831.7667|1653212.2667|1796446.7|1427792|1477595|1612949.6333|1285699|1372252.0667|1052775.8|1281780.8667|2588782.9333|1748851.3333|944316.3333|1261469.1|1123779.0333|1184609.6667|1122821.9667|1195546.9667||||
2022-02-19 17:18:46|new_0222_0024|TXG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270081.6|253248.6333|701225.6667|1093222.1667|852544.0333|842391.5667|816884.3667|938873.8667|616152.2667|797290.5333||||
2022-02-19 17:18:47|new_0222_0025|DT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1091574.6667|1580830.5333|3082518.5333|3873080.5333|2606961.5667|2203218.1333|2547473.8667|1414161.9667|1301592.1667|2294429.2333||||
2022-02-19 17:18:48|new_0222_0026|DKNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20924.8667|578335.3|2042148.3667|16117782.5333|22773985.5|18040625.2667|18530881.1|16316006.2|12818153.3|16751708.9||||
2022-02-19 17:18:49|new_0222_0027|UPST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2436486.6667|3307447.1333|5829481.0667|5066506.5|5375391.0667||||
2022-02-19 17:18:50|new_0222_0028|AXON|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|513640.2333|590189.0667|438966.3|348278|689504.7||||
2022-02-19 17:18:54|new_0222_0029|SMAR|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557207.9|440730.2333|458262.0667|825702.7333|1865660.6333|1832589.6333|2968256.1667|1270792.3333|1715663.5333|1836302.5|1300345.0333|959960.1333|1163085.6|1049755.9|1002548.4667|1618651.7667||||
2022-02-19 17:18:55|new_0222_0030|VRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204617.9667|28538|82617.2333|240572.4333|61519.8667|1702650.6667|3052402.3|3743702.1333|2638006.5667|2985813.7|4827591.2667|2440676.2667|2447812.0333|2358175.0667||||
2022-02-19 17:18:57|new_0222_0031|RPRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1593161.9667|1028687.1|2674242.4|4046193.5|2386661.5|2706086.4333|2107268.9667||||
2022-02-19 17:18:58|new_0222_0032|GXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||885523.5667|893888.8333||||
2022-02-19 17:18:59|new_0222_0033|TPL|average_volume_30|0|3073.3333|1890|1783.3333|3246.6667|4113.3333|1573.3333|1353.3333|1733.3333|1263.3333|1533.3333|2976.6667|2770|4376.6667|5286.6667|2660|6523.3333|2716.6667|2170|1536.6667|1846.6667|2193.3333|1620|3753.3333|2483.3333|1273.3333|1330|5356.6667|5753.3333|1450|2493.3333|2373.3333|4470|2330|2616.6667|1443.3333|4680|2050|3783.3333|2556.6667|3416.6667|2846.6667|1936.6667|1526.6667|1730|1673.3333|2566.6667|703.3333|3460|9453.3333|7070|6786.6667|3816.6667|4706.6667|2750|1556.6667|4020|6226.6667|7893.3333|14523.3333|13333.3333|3496.6667|3456.6667|3373.3333|4143.3333|2963.3333|1986.6667|1720|5563.3333|3003.3333|3396.6667|2496.6667|2763.3333|1726.6667|3033.3333|3483.3333|2566.6667|2116.6667|2906.6667|1883.3333|2113.3333|2806.6667|4110|2563.3333|2903.3333|4806.6667|2596.6667|8206.6667|12383.3333|6873.3333|8343.3333|5223.3333|3463.3333|2406.6667|2813.3333|4543.3333|5130|2153.3333|4703.3333|15476.6667|11311.3333|33873.9667|13888.8|16810.7667|24944.4667|16075.3333|13016.7|11543|12742.2667|15346.6667|8687.4|51764.3|10382.6|13395.5333|13076.5667|10790.2667|10674|11801.7|8363.6|8950.8|12556|12473.5667|12313.9333|13470.1|11693.9667|15960|11774.7|27180|17476.2|9475.4|7652.5333|12563|15869.4667|9609.3667|9931.2|34752|13038.0667|19290.2|19423.8|17806.6|10601.5|13213.7333|16915.9667|12951.7|27478.8667|14913.8|12424.9667|15812.0333|17969|48787.5667|30726.7|21239.5|18867.9333|95675.2|67118.8333|38742.7667|27191.0333||||
2022-02-19 17:19:04|new_0222_0034|BSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459007.9|339843.4333|625850.3667|2790710.8667|1922375.3667|947689.9||||
2022-02-19 17:19:05|new_0222_0035|IAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1710811.4|981473.7|1151365.6333|1495417.4667|1826161.1|833508.7333|673427.1667|844801.3667|1146450.4667|673723|781325.8333||||
2022-02-19 17:19:07|new_0222_0036|AZTA|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|580392.5667|701613.7667|1014300.8|704380.3333|568266.0333||||
2022-02-19 17:19:11|new_0222_0037|STNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1642351.5|3196121.2667|2116428.5333|1977628.4667|2123993.8667|3822583.3667|4858818.4|2471071.6667|2216764.5333|2673040.2|2124244.2333|4064563.5667|10922550.9||||
2022-02-19 17:19:12|new_0222_0038|QS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22617806.0667|15002831.3333|13719124.5|10234684.0333|8866426.2333||||
2022-02-19 17:19:13|new_0222_0039|NCNO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280604.9667|640518.8333|1390284.8|865764.5|655628.6667|485046.8667|690901.8||||
2022-02-19 17:19:14|new_0222_0040|MRVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1376926.3|1510585.9|1276398.1667|2069418.8|1256969.1||||
2022-02-19 17:19:16|new_0222_0041|SKLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342134.3667|3073595|5027319.4|14398252.7|14354356.8|17438260.2|11668289.4||||
2022-02-19 17:19:17|new_0222_0042|OSH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||423247.4667|435819.9667|1882229.6333|1759988|1594691.4667|1848816.8667||||
2022-02-19 17:19:18|new_0222_0043|VMEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2149361.6333|1390232.7|2222923.1333||||
2022-02-19 17:19:19|new_0222_0044|SPCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74029.6333|140682.1333|84181.8667|78317.0667|220103.5|61006.7|137126.1333|74595.4667|1066908.2333|3761462.8333|27379275.1|15908069.9|12682349.9|17918331.5333|12907675.3|43441102.6667|13581901.6667|10007946.3333||||
2022-02-19 17:19:20|new_0222_0045|PPD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:19:20|new_0222_0046|VNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2999756.2|1836520.4|2831115.4|1501357.9667|1002940.9333|1320661.4||||
2022-02-19 17:19:21|new_0222_0047|FOUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||688680.8|808589.7333|1273047.6667|1148387|771397.9333|1050088.1333|1502656.2333||||
2022-02-19 17:19:22|new_0222_0048|AZEK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597700.4|1470210.3|1152215.1333|863864.1667|1468140.3333|1050616.1333|1171346.6||||
2022-02-19 17:19:24|new_0222_0049|LESL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1016122.7|1570993.1333|2744313.3333|2384015.4333|2059152.1333||||
2022-02-19 17:19:25|new_0222_0050|RKT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19453686.8|10551288.3667|37763962.7|9936909|4029908.4|4221883.3333||||
2022-02-19 17:19:26|new_0222_0051|PLTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1450006.5667|1171133.4|1080190.1|1051266.6667||||
2022-02-19 17:19:27|new_0222_0052|RRX|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|281258.8667|372571.4667|238824.7667|296234|341723.9667||||
2022-02-19 17:19:31|new_0222_0053|SHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968505.4667|2035234.0333|1107709.5|713009.5667|625339||||
2022-02-19 17:19:33|new_0222_0054|FTDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||931814.6|588504.7333|824345.5|856587.9|479705.4333|527892.1667|856647.9667|591411.3333|545747.2333|383961|352122.9333|333324|381130.6667|736665.2333||||
2022-02-19 17:19:34|new_0222_0055|VSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2759772.6667|1161637.9667|1708661.3667||||
2022-02-19 17:19:35|new_0222_0056|CVAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1243008.8333|701921.8|875533.6667|1799142.7333|500235.2333|738918.3667|
2022-02-19 17:19:36|new_0222_0057|OPEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9948870.3|12192185.5333|12163634.8667|12247287.6|10950960.2333||||
2022-02-19 17:19:37|new_0222_0058|CERT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||702994.2|986262.2667|503301.9333|1416903.9667|1360165.8||||
2022-02-19 17:19:38|new_0222_0059|JAMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||671343.7667|974823.2|564084.2333|906422.7333|725724.9333|1100334.3667||||
2022-02-19 17:19:39|new_0222_0060|UI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255622.7333|186346.4333|372580.6667|928335.8|729005.7667|366772.9667|152296.7667|535500.4|817163.6333|1036475.7|1652577.5333|1315991.8|976074.5|932349.0667|663162.8|614748.0667|494231.3667|317805.3667|459082.3333|529133.0333|357249.8333|400466.5333|669416.4|570858.6333|1225040.9667|301867.7667|822434.3667|430968.9|476701.1333|402340.8333|311744.5|431630.2333|427516.4333|231927.2|276166.1333|118239.2667|138627.8|71809.2|110391.3333|83417|53554.6333|126161.2333|||||
2022-02-19 17:19:41|new_0222_0061|AGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||665369.5667|971552.1667|884349.7667|2668898.9||||
2022-02-19 17:19:42|new_0222_0062|MSGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181512.7|207267.6|159046.1333|148432.3333|136627.8|94120.1333|257546.2333|113621.4333|179483.9333|209271.5333|241714.6667|175268.7333|203326.7333|322669.3|188108.6667|143390.1667|315612.5333|172006.1667|539744.4|216862.8|254300.7|209941.8667|256004.9|173271.9|196557.8|150894.8||||
2022-02-19 17:19:44|new_0222_0063|MCFE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1504874.8333|1253133.4333|861893.1|2013926.6667|1608265.2333||||
2022-02-19 17:19:45|new_0222_0064|ALGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||780531.9333|843434.2|644075|739063.4333|781025.8||||
2022-02-19 17:19:46|new_0222_0065|MNDT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169204.9|458789.0667|3745343.5667|7704950.4|9884175.6667|4882699.4667|6085943.5333|7894527.9333|5161672.8667|4249272.3333|6019991.9667|5054354.5333|4600119.9|3357167.8|6235998.1333|5423035.4667|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|12882493.7667|4411138.2667|5561053.4667|2604857.6|3397046.0333||||
2022-02-19 17:19:48|new_0222_0066|BEPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||674486.0667|666238.8667|1163271.6|1225992.3333|355038.7667|802055.5||||
2022-02-19 17:19:49|new_0222_0067|NFE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307269.5|131791.5|136696.8667|96593.9667|136620.5667|102798.9333|715089.3333|502315.3333|594190.5|662244.0667|564656.2333|934290.4||||
2022-02-19 17:19:50|new_0222_0068|HWM|average_volume_30|0|197900|262386.6667|347653.3333|176736.6667|257313.3333|217466.6667|226383.3333|213643.3333|291290|185606.6667|121923.3333|317743.3333|320140|278433.3333|268273.3333|278903.3333|415836.6667|445836.6667|456096.6667|421533.3333|368226.6667|446520|227793.3333|211766.6667|441816.6667|416006.6667|343616.6667|366160|421576.6667|440910|453363.3333|235706.6667|291430|281923.3333|244143.3333|278653.3333|373516.6667|314546.6667|261366.6667|283390|400043.3333|266873.3333|303396.6667|280126.6667|390293.3333|230370|445120|416383.3333|726790|602040|933356.6667|402950|1048016.6667|987406.6667|529743.3333|624676.6667|676616.6667|593683.3333|532890|727153.3333|725596.6667|777430|1037576.6667|662130|1514000|1492960|1237910|1697570|2006016.6667|2844486.6667|3456016.6667|3072656.6667|3425263.3333|3103160|3765463.3333|3383976.6667|3813903.3333|3600496.6667|4617993.3333|3223373.3333|3431876.6667|3423950|3664173.3333|4716353.3333|4841300|5184986.6667|4659600|5116750|5196253.3333|4372836.6667|5002410|4867220|4494906.6667|6724820|5816606.6667|6053956.6667|9321735.5667|10602678.9667|12976493|9132464.1667|15238796.3667|13051235.0667|15213331.3333|25965545.1|51722424.2|39738345.2667|29346701.8|28575413.2|33625935.2667|29944923.5333|24298047.6667|20186189.8333|23365400.1333|19481289.7667|26946095.8333|27856696.1333|23747353.7667|20786863.7|17367882.4|14463983.9333|17822009.6667|17802967.2333|22269601.8333|20813905.9333|24101631.8|12250694.9|15786002.5667|16044854.5333|26219652.9333|17289383.2667|30369068.8333|26783122.3|27645106.1667|19750628.1333|16069151.8333|4772416.5333|3805845.3|4614884.6|3364779.6|2924394.9333|3475716.3|3747308.8333|2858635|4869655.3667|4434233.9667|3637278.8667|3612102.5333|2929525.0333|8218825.3667|4329152.3667|2768585.4333|3707983.9667|3445172.7667|3292322.8|2305180.9|2635006.5333||||
2022-02-19 17:19:54|new_0222_0069|PCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216954.2|380684.6|1100097.4333||||
2022-02-19 17:19:55|new_0222_0070|MCW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756340.7667|1249790.5333|1304439.7667||||
2022-02-19 17:19:56|new_0222_0071|VRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1031705.2|1781107.7333|2603962.6667|3527048.1333|2239733.6|1894108.8|3146023.9667||||
2022-02-19 17:19:57|new_0222_0072|DV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516849.8667|275917.3333|1403085.5667||||
2022-02-19 17:19:58|new_0222_0073|CNM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625467.9667|297935.8667|1727822.9||||
2022-02-19 17:20:01|new_0222_0074|DCT|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||505665.6667|550758.3667|1001133.7667|538875.3|388695.1|757625.2333|663048.6333||||
2022-02-19 17:20:02|new_0222_0075|PYCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||837185.8333|441801.4333|484835.8333||||
2022-02-19 17:20:03|new_0222_0076|UWMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12091218.2333|6727169.7667|2388383.5667|4305551.1333||||
2022-02-19 17:20:04|new_0222_0077|DSEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||953892.9333|696280.6667|429166.1|1250193.4333||||
2022-02-19 17:20:05|new_0222_0078|LMND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1116925.9333|1132460.2333|3632762.5667|3343715.4667|1782781.4|1156078.3|1971973.9333||||
2022-02-19 17:20:06|new_0222_0079|FIGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1306660.8667|2106655.1333|3137192.6333||||
2022-02-19 17:20:07|new_0222_0080|LZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405430.6333|589363.8667|1257993.7333||||
2022-02-19 17:20:08|new_0222_0081|GOCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1897749.0667|1376053.2|1024867.0333|2237426.5667|1080698.6667|4533765.3667|2591065.1||||
2022-02-19 17:20:09|new_0222_0082|WOOF|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4947578.5667|1968164.4|2119181.3667|1163517.5333|1908213.2||||
2022-02-19 17:20:11|new_0222_0083|TSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1141817.4333|1326081.6333|2308604.7667|1865601.4||||
2022-02-19 17:20:11|new_0222_0084|OTIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6373719|3866993.6667|2115961.2333|1842660.4667|2357168.6|2371964.4|2557827.1667|1914419.2667||||
2022-02-19 17:20:13|new_0222_0085|CTVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6017092.8667|4222833.5667|7430722.4667|6114586.4|4810427.3667|4041255.8667|3345941.9333|3523927.2333|3354812.9667|3065364.8333|2597135.1667||||
2022-02-19 17:20:14|new_0222_0086|AMCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6583188.5333|5460776.6333|6469129.4667|13925204.3333|12746722.7|7684442.9667|5030858.9|7156207.2|6291469.2333|6396013.5667|6782853.8333||||
2022-02-19 17:20:16|new_0222_0087|WOLF|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|1818154.2667|1819185.3667|1130755.3667|1448649.2667|1357249.8|||||
2022-02-19 17:20:20|new_0222_0088|WTRG|average_volume_30|0|8490|6203.3333|5876.6667|7183.3333|5880|3560|4696.6667|3113.3333|9280|8406.6667|3990|3210|5473.3333|4046.6667|12040|6280|4956.6667|5943.3333|5750|4336.6667|4826.6667|4853.3333|2816.6667|4663.3333|4636.6667|6263.3333|4303.3333|8030|5240|5726.6667|6623.3333|4806.6667|5953.3333|3260|6390|4303.3333|5570|8450|8626.6667|6826.6667|11233.3333|7366.6667|11823.3333|6333.3333|11870|9473.3333|8000|6954.7667|6511.4333|8518.6333|6658.0333|6781.4|9422.2667|18017.8667|13160|10735.9333|17767.9333|12973.2|15057.2|16734.2|30760.4667|37163.8667|38807.2667|23506.9|69981.3667|38987.4|41020.6333|41943.9333|80631.5333|43557.3|51617.6333|50404.2|60117.7667|71021.3333|96885.4667|105828.6667|76468.1333|229818.5667|465471.1|130262.7667|147713.2667|164090.2667|237865.4|221255|176906.6667|186130|130823.3333|158620|181186.6667|269380|383560|458353.4667|530216.6667|859570|613320|657123.3333|1039845.9667|1259174.8|1064533.3333|859178.7|984999.9|1177726.9|1120892.7|1306538.5333|1522859.3|976253.4|622214.4333|1330351.8333|746930.6333|848730.8667|705690.7333|784497.1667|650957.7|628634.5333|664096.6333|484102.9667|520643.4667|690899.6333|569565.5667|563513.3333|630347.7667|679284.1|689578.2667|723000.2333|639565.2667|598324.1333|561321.1|584864.2333|620128.1333|684138.5333|850701.1667|764789.3333|777463.1333|752918.9|759953.0667|705757.1667|615896.7|589386.5|424774.8667|566295.0333|702012.1|588779.8667|451497.5667|825334.4333|793106.4|1020819.4|939396.0333|1566596.0667|1893683.9|1335136.0667|1244186.9667|1030248.4333|1233728.4333|735992.6667|1043338.8|1035248.7667||||
2022-02-19 17:20:25|new_0222_0089|CLVT|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|1335911.7|3431754.6333|7854459.0333|4006736.8333|4049338.5667||||
2022-02-19 17:20:29|new_0222_0090|OGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5408798.4667|1857542.0667|2153194.2||||
2022-02-19 17:20:30|new_0222_0091|AIRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||40511.3333|22305.9|21307.5|27921.3333|21002.8667|53386.4333|21471|43247.1667|31438.1333|44406.2333|142219.7|55228.1333|157957.5|85516.1333|108301.8333|102742.8667|164292.0667|137030.3333|153509.7|154341.7333|77540.1667|155515|115344.4333|108592.3667|143034.9333|163880.2333|348318.7667|112952.7333|149383.5667|130382.5667|274156.9|289897.5|257434.8667|335181.3667|738509.2333|377958.1333|276881.4333|349083.0667|541094.2333|476352.6333|534113.8333|470088.4667|516054.9333|458615.1333|440167.0333|480013.4|574301.2333|592103.5667|564734.6333|500492.0667|944355.9|1151324.4667|992577.2667|1293899.7333|1187826.5333|900418.4667|1633580.3|3833016.9667|4505415.9667|2936880.0333|2785850.0667|1809473.6667|1707067.8333|2061096.5333|1550280.8|900952.8333|1075395.1333|1219461.2333|1794058.5333|1379171.5333|1194234.7|1766942|1079637.5333|997210.7333|978825|1470568.8|724157.1667|949009.1|1124047.1|819039.8|660185.8667|1115711.5667|899738.2|941814.9667|1256459.1667|930715.4667|910578.8333|1029937.7|1125670.8|1152560.4667|922370.8667|960067.7333|713524.1667|826765.8333|1107598.4333|811637.5|743806.5667|1484322.9|1191459.8667|889163.3|931730.8667|991059.0333|1695159.7|1024693.6|1236442.3333|2634619.4333|1104038.9667|906171.1667|638110.7333|678132.1667||||
2022-02-19 17:20:34|new_0222_0092|CNXC|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258303.5667|166746.8667|145068.6333|108637.2|202883.8|320474.5333|||
2022-02-19 17:20:35|new_0222_0093|NVST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||972684.1667|7303737.3|3907238.3|2796066.1667|1376704.4667|1132687.4333|1188206.7667|1428543.4333|1630071.5|1172275.3667||||
2022-02-19 17:20:36|new_0222_0094|ACI|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2211502.8|3172441.8|2687736.4333|1595904.8333|1385986.3333|1277735|2044004.6333||||
2022-02-19 17:20:37|new_0222_0095|CHNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1436970.2|1658104.0667|1153523.0667|13677255.6667|4619892.9667|2880756.9|2204205.3|3587514.9|1900506.4667|1244902.2667|2003678.4667||||
2022-02-19 17:20:39|new_0222_0096|FSLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1407361.1667|2079209.9|1696841.3333|2750248.7333|7120194.7333|9330401.4333|7695525.8667|5609477.7|4515202.3667|2657886.7|2761228.4333||||
2022-02-19 17:20:41|new_0222_0097|TMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||648306.7|796064.9333|397214.2333|852210.1667|1722440.7|659831.7|1244511.6667|1701527.0667|1415404.8|1160379.1333|996072.6|747792.0667|925703.9667|954795.8|591767.2|764504.8333|581545.9|1031013.4333|1095085.5|1206851.3|566554.8|491699.8|2342509.9|2320989.8333|1824671.3667|932285.6|544958.4333|785536.0333|603516.3667|823358.7|1474391.3667||||
2022-02-19 17:20:43|new_0222_0098|DTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2174082.2333|866242.5|589366.7||||
2022-02-19 17:20:43|new_0222_0099|KD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3006676.3333|
2022-02-19 17:20:44|new_0222_0100|AM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668006.6333|313437.9333|982366.6|560399.2|408386.1|675292.5|955526.0667|3039425.0667|4987289.5667|8343079.5333|7599117|9004583.2333|6476750.7|5166059.6333|4797203.2|6408312|3475428.6333|3477328.4333|3343407.5667||||
2022-02-19 17:20:46|new_0222_0101|SHLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2082480.5|1560254.2667|1205611.8|1158370.3||||
2022-02-19 17:20:46|new_0222_0102|DNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||791116.7|1241107.2|905435.9|2161171.6667|2025565.7333|1861536.8667|2311058.7||||
2022-02-19 17:20:48|new_0222_0103|CHPT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69350.5333|52961.6|82645.2|113221.5333|3438370.0333|3988826.7667|8534554.2333|6947266.0667|8812849.2|10318123.8667||||
2022-02-19 17:20:49|new_0222_0104|GO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545199.7333|699579.2667|506630.3|1107386.6|1799330.7667|1024717.9333|948323.2667|1043583.5333|787815.0667|1136133.6667|1174488.8333||||
2022-02-19 17:20:50|new_0222_0105|PSFE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||938400.6|14231539.4333|7421988.3|9360668.3667|6415347.8|13540599.4||||
2022-02-19 17:20:51|new_0222_0106|DRVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||790133.7667|282209.1667|460729.3667|446034.0667|||||
2022-02-19 17:20:52|new_0222_0107|REYN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||942377.7333|694538.9|402424.2667|458965.7667|484481.8667|458139.9|376910.4667|392885.2333||||
2022-02-19 17:20:54|new_0222_0108|SLVM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||506089.6667|516718.6667||||
2022-02-19 17:20:55|new_0222_0109|SGFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||742080.9|441939.2667|1612181.6667|1170576.0667||||
2022-02-19 17:20:56|new_0222_0110|HAYW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||909721.4667|689824.2333|766541.5333|1115395.8333||||
2022-02-19 17:20:57|new_0222_0111|LYLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384359.9333||||
2022-02-19 17:20:58|new_0222_0112|NABL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||680491.9333|1020389.3333|771464.0333||||
2022-02-19 17:20:59|new_0222_0113|MSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||577756.1667|475952.4667|357272.0333|293609.9667|378299.9||||
2022-02-19 17:21:00|new_0222_0114|VIACA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:21:00|new_0222_0115|AMBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050668.0667|1215634.5667||||
2022-02-19 17:21:01|new_0222_0116|ASAN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1253149.7333|1665554.6667|1131264.9333|2716978.7667|2885642.0667|4010549.7667||||
2022-02-19 17:21:02|new_0222_0117|SWAV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249342.8333|460685.1|545811.2667|709238.5|661809.1|436482.2667|542061.8667|426611.7667|509029.5|362838.7667|293772.6333|323562.9||||
2022-02-19 17:21:04|new_0222_0118|SPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317008.6333|462191|591555.1|673329.8333|740197.0667|824695.9667|705870.5667|443006.2667|513180.8333||||
2022-02-19 17:21:05|new_0222_0119|ZD|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|533387.6667|500900.2|394445.9|375680.1333|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|592149.9|491538.4|553433.2667|351365.6333|409262.5333||||
2022-02-19 17:21:08|new_0222_0120|MIME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97958.6333|118322.5667|107224.9|356054.0667|213139.1667|247853.7333|431035.3667|314732.5667|270665.8|341064.1|372133.4667|392117.1667|385314.7667|659424.7|480184.3333|493986.8667|335098|971639.4667|1154861.1|640930.2|559393.8333|708434.0667|549771.5|1277157.6333|2203332.9||||
2022-02-19 17:21:10|new_0222_0121|DOCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335862.5667|440309.4333|2642671.2333|3011856.6667||||
2022-02-19 17:21:11|new_0222_0122|BEAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325043.6333|332026.5333|629198.8333|944033.5|1245982.0333|876418.4|690004.3667|646137.1||||
2022-02-19 17:21:12|new_0222_0123|BE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718927.2|446368.6333|1372253.5|1212982.3667|3453750.8333|2748537.3333|4056348.1|3493192.5|4666381.3|6604652.4333|4072077.2667|2657356.8333|2040990.5|2739414.1667||||
2022-02-19 17:21:13|new_0222_0124|DEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238552.0667|569564.0667|1070192.2|1502454.7667|625531.8|556100.3||||
2022-02-19 17:21:15|new_0222_0125|CRNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||619488.4333|521579.4|635232.6333|1535058.4667|693851.2|737739.7333|638516|477835.6667|314163.0333|803342.4||||
2022-02-19 17:21:17|new_0222_0126|FUBO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1048.6667|761.6|2778.0667|11127.9|6033.9|3321548.4667|10014335.0667|4979993.0333|1522888.5667|8259204.4667|3760802.4333|2395238.9333|1483234.7|398.8333|7756.4667|13221.9|68910.3333|50801.2667|1216.0667|1265.5|971.3667|635.7667|916.4333|10176.6667|27202.9667|11437655.9333|13358573.5333|13379512.4|5780111.1|8118393.4333||||
2022-02-19 17:21:19|new_0222_0127|APPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276026.8667|129375.2333|606854.3333|404696.7333|556106.1|461804.8|433210.5|503982.6333|552310.7|904429|464677.9333|1410433.2333|1131829.8|599879.5333|1961636.9|1103807.7333|1024875.5333|427653.9333|605727.9333||||
2022-02-19 17:21:20|new_0222_0128|PGNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||918086.2667|693315.3|994234.2333|815591.8|923491.5|814453.7333|1229821.5667|1092220.2333|752103.0667||||
2022-02-19 17:21:22|new_0222_0129|SI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104088.1|81874.7333|178291.3|143458.0333|870737.3333|1599349.5|1078055.9|589685.5667|1240599.3|||||
2022-02-19 17:21:23|new_0222_0130|BBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153952.2|329133.1667|421083.5|1380470.8333|878581.5|617116.6333|630813.9333|1005350.0333|1050216.9667|940636.1|3525100.1||||
2022-02-19 17:21:25|new_0222_0131|MGNI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290416.9667|266925.0667|232886.6|307754.2333|375971.0667|591967|353629.6|426665.7667|628627.1|588576.7333|704828.6|325536.7333|1347166.6667|669965.0333|421095.0333|702490.8333|579653.7333|722835.8333|229604.4|485047|964385.5667|665547.1|794732.6333|975203.8|2107392|2948865.7333|1950503.6333|6051576.8|4295742.9333|2703232.6667|2219881.4667|2177692.7||||
2022-02-19 17:21:27|new_0222_0132|KLIC|average_volume_30|0|22976.6667|33210|23196.6667|29713.3333|39790|26403.3333|63776.6667|51980|114470|72643.3333|54553.3333|62993.3333|76413.3333|44563.3333|31983.3333|25323.3333|39736.6667|44980|65850|48056.6667|50543.3333|68703.3333|37273.3333|38190|54933.3333|25836.6667|27530|57216.6667|18710|68933.3333|34486.6667|38683.3333|68746.6667|21206.6667|16016.6667|30043.3333|19510|21503.3333|10190|45543.3333|136396.6667|118933.3333|171200|289450|217700|117533.3333|134600|203816.6667|197120|350593.3333|212416.6667|420123.3333|548026.6667|197243.3333|234723.3333|491643.3333|401060|842410|920686.6667|854746.6667|499676.6667|463886.6667|346080|395973.3333|507140|196073.3333|389160|623310|756693.3333|792156.6667|1925106.6667|1123733.3333|860100|879350|812016.6667|973390|1366886.6667|1356226.6667|791076.6667|1446228.5667|724985.2|959655.8667|1449802.2|1693819.1333|1477452.6333|1185380.5|940431.6|1177711.8667|945887.6333|1481990.8667|1107285.0333|1351622.0667|1682454.1667|1332919.3333|1198565.8333|1180853.8667|943226.3333|1860503|1064142.6333|881009.7667|890034.2|862185.5|647516.6667|579218.4|374209.8333|587459.3667|671482.2333|747219.8|1325364|1814805.6|1849438.3333|1417808.1|1144589|1687776.5|1267448.4|1199061.7333|807992.9667|1312696.7667|757096.5|663989.6667|560721.1667|558690.1|506301.5667|630233.2667|506295.2667|466692.2|335088.5667|333050.9667|470759.2667|612836.8333|667693.9333|835675.3667|367162.3333|307599|262816.5|438724.2|442190.2333|546360.5667|409744.3|543319|600939|773755.1333|525397.9333|709798.0667|348757.2333|416657.7333|380637.8333|375103.0333|518889.2333|623408.8|377230.7333|712488.4667|828236.7|1106982.4333|880726.8667|1299426.8667||||
2022-02-19 17:21:33|new_0222_0133|SITM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91605.6333|105877.7|185253.7667|165233|163496.9667|383744.4333|149646.8|174914.1667|438693||||
2022-02-19 17:21:34|new_0222_0134|PHR|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242906.5|307402.5|394715.3667|594111.7|394137.2667|583478.6333|468551.6667|511035.9333|347177.5|288086.6|580689.9||||
2022-02-19 17:21:35|new_0222_0135|PD|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381689.4|655176.3|1033169.1|735093.9|1673211.8|2003298.0667|1419945.3333|1314649.9333|1354917.5667|1516475.1333|1158030.3|1381560.8333||||
2022-02-19 17:21:37|new_0222_0136|LPRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723269.7667|1295119.8333|1311866.9667|1038993.6|1479429.5333|1051056.2|1048655.5||||
2022-02-19 17:21:38|new_0222_0137|EXPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6941.3333|4387.8333|10708.2333|9122.5667|14208.9|7873.7333|16262.0333|4955.6333|3052.8667|7573.5333|7515.4|39007.6667|9241.9|11424.1667|11921.0333|13994.1|46404.8667|32105.0333|78878.3667|247112.9333|160933.1333|111999.2|250935.3|195698.5333|201414.9|277477.1667|482280.5667|1128119.5|922952.0333|2314084.6|1314431.4|900846|777663.1333||||
2022-02-19 17:21:40|new_0222_0138|KRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79587.4|110046.5|1397900.8333|301065.3333|303889.2667|194822.4333|139139.2667|243523.6333|191671.7667|120986.7|181715.6333||||
2022-02-19 17:21:41|new_0222_0139|NARI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303868.9|300795.7667|813883.2333|700547|593273.5333|630844.3|343358.4||||
2022-02-19 17:21:43|new_0222_0140|MNTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||482868.1333|698314.4|2678211.6333|1844370.5|1381971.1333|663008.4333|1924637.4333|1283910.0667|965842.9667|1044991.1333|1508063.7667|778471.5667|636339.9667|1373746.6||||
2022-02-19 17:21:44|new_0222_0141|HLIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||70263.3333|24953.3333|9156.6667|32056.6667|8713.3333|9073.3333|5883.3333|7970|6130|4996.6667|3340|2326.6667|20946.6667|7840|4656.6667|2823.3333|5750|2846.6667|8716.6667|5086.6667|1606.6667|4010|6856.6667|6426.6667|3396.6667|1623.3333|4190|11501.3|1653.4667|4052.9|32971.2|7225.6667|10152.9|81604.6667|232737.1333|184123.3667|114793.1667|119317.4667|73263.3667|24500.4333|24507.4667|52067.4667|246836.3333|208334.1|144411.2667|127151.8333|162240.1|132992.1|147726.3|143413.1|108428.8|77147.8333|78169.0667|51099.9|79926.1333|37551.2333|38957.1667|62561.9667|71272.2333|100260.2|82475.9333|91747.2333|67100.8667|47604.5|56448.0333|70874.6667|53499.6333|37435.7333|64745.3333|84082.3667|60738.6667|51999.6667|69430.4333|86698.0333|70978.2|110759.2667|96686.5333|107999.2333|67502|51338.7|102358.2|117183.3333|105609.8667|113686.9333|98835.5333|263035.4333|165139.0667|108931.6333|155539|128372.9333|93629.3333|82441.0667|63240.9667|137993.7667|245833.9333|79969.3333|87918.6|120755.0667|88018.7|93153.9333|110336.8333||||
2022-02-19 17:21:48|new_0222_0142|MGY|average_volume_30|0.0246575342466||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18044.3667|42661.2667|383953.6667|649391.2|1263289|1515703.9333|1191542.5|1005439.1333|1862051.2|1121134.5333|2848214.3333|2388608.4667|2097815.0667|1703872.7333|2979571.3333|1743816.8|2094143.5667|2381544.1|||||
2022-02-19 17:21:50|new_0222_0143|ZNTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202555.1|280739.4|140354.7333|505265.3|275307.1333|349272.2333|302204.0333|288195.2333||||
2022-02-19 17:21:51|new_0222_0144|NKLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90944.1667|177116.1|87530.5|43927.2333|13427.6|29166.3667|14847.5333|2213179.3333|16331202.1|34518276.6333|26289150.2|10645543.9667|13356617.9|11637741.0667|13883267.2333||||
2022-02-19 17:21:52|new_0222_0145|HCAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367359.3333|231018.3333|665592.8|680108.3667|651590.4667|481333.9333|499705.0667|444297.5333|404891.5667|468049.2333||||
2022-02-19 17:21:54|new_0222_0146|ONEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1023487.2333|1636796.7667|2241212.9333|1354224.5333|1408890.9333|1501038.7333|1855854.9667|2420417.7667||||
2022-02-19 17:21:55|new_0222_0147|SDGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1824140|942989.0333|1400187.3333|1135179.8667|1696724.3333|625227.9|549439.8333|868355.4667||||
2022-02-19 17:21:56|new_0222_0148|MP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4670782.2|7719066|3629864.1|2409441.1667|2158329||||
2022-02-19 17:21:57|new_0222_0149|OM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279957.9667|441943.7|330668.5|617604.7667|539279.6667|512174.7333||||
2022-02-19 17:21:58|new_0222_0150|ZUO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254185.0667|1677668.4|1891103.0333|1372485.5|2378959.2|1582246.2667|1229196.1|1098481.6667|1910436|1491440.4|1696538.5667|1497852.7667|1254208.8333|1073509.7667|1012384.3667|1081868.7667||||
2022-02-19 17:22:00|new_0222_0151|FSR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47315.8|74445.5|131017.6333|147138.9667|61624.1|86819.3333|414411.8|300398.6667|8241305.9667|14674075.1333|22990635.6667|13640928.6667|7865298.1|9410671.7667||||
2022-02-19 17:22:01|new_0222_0152|ZWS|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|879995.2667|718518.5|644600|836356.1667|829553.4667|745244.2|884418.7333||||
2022-02-19 17:22:03|new_0222_0153|PLMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247173.0333|132370.8667|187130.8333|228851.3|339810.6|530894.2667|322417.5|379367.3667|289809.6|161900.3333|122671.3333|143875.5||||
2022-02-19 17:22:05|new_0222_0154|BIGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4533169.8333|2338737.5|2407690.9333|1319239.2333|1236788.0667|1645425.1667||||
2022-02-19 17:22:06|new_0222_0155|OCDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1882068.3667|647208.8667|1197555.6333|1628787.1333||||
2022-02-19 17:22:07|new_0222_0156|SKIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1208465.2|567918.8667|2002835.5333|3245734.0667|2009645.6333||||
2022-02-19 17:22:08|new_0222_0157|OCGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66585.6667|20476.4333|21393.1667|11885.2667|17524.8333|10848.2667|25216.0667|65998.6333|68587.9|102847.1|50771.6333|82372.3667|86680.2333|80573.1333|100815.5667|1563849.0333|4167554.0333|105454.0333|157405.3|124627.5|9580517.6|1997891.4333|15763369.0333|10302699.7333|78036700.4333|38008425.3333|43618456.6|10999260.4333|15477821.8333||||
2022-02-19 17:22:10|new_0222_0158|KYMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115242.6667|219880.3|507145.2|473162.5333|380982.5333|323057.9333||||
2022-02-19 17:22:11|new_0222_0159|ACCD|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240561.9333|381370.2667|951966.8667|769318.5|372102.9667|543349.3333|1251484.2667||||
2022-02-19 17:22:12|new_0222_0160|SILK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165272.8667|216759.1|264400.6|366891.1333|369182.7|428627.6667|433810|244125.4667|407260.9667|292474.7|316918.9667|305122.1||||
2022-02-19 17:22:13|new_0222_0161|VRRM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54198.2333|30118.1667|80918.0333|176956.7|73416.0333|204556.9667|365674.9667|890307.4|314145.9333|1261949.7333|928329.7|1405110.5|2616268.0333|1527189.4667|833228.1667|799235.5667|864283|742924.8333|683297.3667|904607.7667||||
2022-02-19 17:22:15|new_0222_0162|BAND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140046.9|147406.3333|176047.5|148038.3|121464.1333|239618|302695.8|227246.8333|236859|457143.7|444387.2|498537.7|444900.9|663895.3333|268542.9333|338220.6667|472258.3667|
2022-02-19 17:22:17|new_0222_0163|SWTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147967.6667|239769.9333|179863.4667|265334.7333|266177.8333|324066.1|450378.1|243369.3667|260481.5667|345106.5333||||
2022-02-19 17:22:18|new_0222_0164|STEP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311130.5|404972.8|523858.5667|407444.1667|270475.6|482395.8333||||
2022-02-19 17:22:19|new_0222_0165|BFLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4123991|3337099.4667|2897477.4333|3562441.9|
2022-02-19 17:22:20|new_0222_0166|SLQT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1117611.2|1493144.4|1476780.6|2745715.0667|1582079.2333|5718141.4667|1564796.9||||
2022-02-19 17:22:21|new_0222_0167|RLAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||348317.2|486851.7333|383456.4333|851447.2667|558429.9667|665000.0333|542224.7667||||
2022-02-19 17:22:22|new_0222_0168|FROG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1241162.7|1729044.8667|1376651.6|1158670.7333|727665.7333|924454.5667||||
2022-02-19 17:22:23|new_0222_0169|NG|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187920|186126.6667|186623.3333|197583.3333|335746.6667|401896.6667|353136.6667|268166.6667|267880|1027503.3333|602440|1437486.6667|1493890|386100.6|1507720|530451.1333|901026.7667|1099158.8|708161.3333|1213301.1667|1712889.2|3563621.1333|1527751.6333|1721184.3|2893558.8667|2821987.6667|3603043.1|1744754.6333|6225055.6333|4843692.7|3856525.1667|3076715.6333|3317172.4333|4536505.1667|3771404.6|4310683.8333|2374623.0333|1609409.4667|3980777.1667|2181189.6667|1191115.9333|2237028.6|1175407.0333|970467.5667|1738566.2333|2143361.5667|1133175.9|1512834.5333|1309751.8|2254118.8333|2374267.4333|2153315.3667|2461095.6|2093265.8|2966139.7667|1859087.9333|1340537.8|1984288.0333|1081225.8|1160469.2667|1166689.2|1014685.4333|1114787.1667|2717596.6667|1853306.0333|2344211.9333|3232021.0667|2163457.6667|1234734.9333|1243721.3|785723.2|639156.8667|833733.0333|1436328.8333||||
2022-02-19 17:22:26|new_0222_0170|CCCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||705912.9|452109.9|291389.7667|643618.2333|352022.7667|369037.4333|
2022-02-19 17:22:27|new_0222_0171|BRP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||382157.5333|178995.1667|365698.7333|378755.1333|480537.6|295519.2333|265590.9333|592378.2333|366513.0333||||
2022-02-19 17:22:28|new_0222_0172|RVLV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1604576.5667|1162442.8667|1121534.2667|1275101.3667|976272.7333|1313098.0333|1453279.1667|1414034.3|1244889.4|806957.7|947117.4||||
2022-02-19 17:22:30|new_0222_0173|SANA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||579408.1333|526961.0667|1423777.0333|733576.5333||
2022-02-19 17:22:31|new_0222_0174|OPRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1264.0333|386|1103.6|1489.0333|1307.8333|7992.7|7715.0333|2840.3667|12347.3333|4665.6667|3294.3667|8178.1333|4311.5333|3263.7|7488.3333|10536.5667|5500.4|19428|19086.9667|20654.8667|22135.7|27697.1667|29609.2667|57733.8|45006.6|28974.6667|35979.8333|11507.8333|47382.0667|16823.4|70798|27799.5333|16491.0667|10041.7333|31683.9667|24409.9667|31108.3667|18186.7|13309|75693.3667|20954.6667|79800.3333|63848.0333|48243.7667|118993.0667|113872.5667|92905.5667|114711.7|165206.6667|157082.9|155479.3|348099.5|151856.8333|194688.1333|309471.5667||||
2022-02-19 17:22:33|new_0222_0175|CERE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||588418.7667|251775.7|3512834.6|594887.1667|430692.7667||||
2022-02-19 17:22:35|new_0222_0176|PRCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36513.6|119124.2667|31297.7333|286872.3333|601125.7|2058621.5667|1373263.5667|1945024.4667|1131700.3333||||
2022-02-19 17:22:36|new_0222_0177|MEG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247370.8667|351442.9333|296583.2333|140918.4|286871.4667|232855.3||||
2022-02-19 17:22:37|new_0222_0178|EB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||917708.4|320504.3667|864205.4333|846883.4|846029.6333|651244.6667|1906328.3|2183363.1333|1161376.4667|1235122.3667|2079123.7333|1160171.9|709856.9333|1084330.3333||||
2022-02-19 17:22:38|new_0222_0179|BALY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129268.8667|379533.8333|253062.0333|247813.5|375056.3333|297338.5667|178303.6667|467162.4667|456411.3667|461110.9333|460614.1667|621410.5||||
2022-02-19 17:22:39|new_0222_0180|SUMO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1290998.8667|1441765.2333|1805550.3667|1562212.5333|760809.8333|1087931.5333||||
2022-02-19 17:22:41|new_0222_0181|SHYF|average_volume_30|0||||||10590|10143.3333|17956.6667|9343.3333|5336.6667|9046.6667|6960|6736.6667|9263.3333|5080|18320|7403.3333|11423.3333|14270|6040|15150|49893.3333|15966.6667|9926.6667|72266.6667|16850|16546.6667|9190|8250|8513.3333|8640|6586.6667|24793.3333|140506.6667|200840|126046.6667|288166.6667|54430|83806.6667|71810|64013.3333|79186.6667|80360|70776.6667|192523.3333|106290|28090|50296.6667|84233.3333|43886.6667|76536.6667|63513.3333|53206.6667|52476.6667|39963.3333|61086.6667|30846.6667|29910|23230|50193.3333|70106.6667|20516.6667|53920|27893.3333|37006.6667|24683.3333|26343.3333|57866.6667|34453.3333|31863.3333|29313.3333|113720|14970|17653.3333|21063.3333|53536.6667|55096.6667|145513.3333|52770|38392.5333|30058.5|96697.2333|26799.7667|13916.8333|18526.8667|34183.1333|45200.4667|29022.7667|44730.5333|16453.1667|16672.5|25388.3|18484.5667|86329.1333|125184.4667|186992.4333|327981.8|803617.1667|668041.8333|901747.1667|321973.1667|305590.7667|310327.8667|291700.1333|270163.8|504232.8667|396005.7333|265999.8667|209962.4667|262143.7|144158.3667|141274.3667|181039.4333|236252.8|148504.1667|116374.2333|118160.6|107523|97300.3667|102987.2333|103686.5333|107394.6333|85509.5667|79785.2333|104506.8667|217158.8|78254.2|56185.1|57531.7333|418278.9|58038.1|122138.6|57071.9333|368759.6333|186060.5333|105769.9667|290006.4333|143743.7|160464.3333|292800.6333|247993.6333|255888.4|163876.9|253021.6667|154442.0667|207969.6|157178.5333|254467.4333|424357.4667|284669.5|196819.1333|195858.5|240545.4333|238232.2|166891.5|180389.8333||||
2022-02-19 17:22:46|new_0222_0182|BNGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4114.6333|6776.6333|30610.5333|22544.7667|177027.7667|2789595.3667|2707590.2333|11525812.6667|7889376.9333|20676005.9333|31982358.5667|21256249.9|7689402.0667|8498371.0333||||
2022-02-19 17:22:48|new_0222_0183|XPEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3629.3667|2040.4667|4746.6667|5889.2|1483.3333|4053.3333|2816.6667|7115|4468.3333|3156.9|7464.5|6084.8333|10201.7667|9229.1|2955.5667|4666.6667|740|277.2|4633.3333|4496.6333|2461.6667|2053.3333|8879.6667|2146.6667|1920|10134.7333|3780|6851.7333|59103.5667|50698.0667|8352.7|13255.6667|27048.1667|25178.4333|16982.2333|12590.8667|18432.2333|10183.7|6827.1667|15250.3333|2093.5|11549.8|4642.1667|7497.4333|6272.5333|11953.7|4391.5333|24760.2333|29165.0667|16029.5|8815.1|6037.5667|194011.3333|167290.7333|215790.2667|224308.4|289035.7|308356.6|325100.0333|194438.7667|276740.6|173580.6333||||
2022-02-19 17:22:50|new_0222_0184|HYFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369278.4667|538241.4|728927.0333|904620.3667|496603.3333||||
2022-02-19 17:22:52|new_0222_0185|EPAC|average_volume_30|2||||||||||||||||||24383.3333|13920|48946.6667|37993.3333|34060|24666.6667|25990|43446.6667|60140|57706.6667|25160|31726.6667|37500|42760|84240|68226.6667|20193.3333|58273.3333|19623.3333|12610|10530|8623.3333|11480|17753.3333|7506.6667|10446.6667|22136.6667|14926.6667|6763.3333|20499.4667|17208.9333|20689.1333|15009.2667|20165.5333|19109.0667|16379|25559.0667|30272.3333|33905.6667|26149.0667|40855.9333|51835.4667|74945.8|85338.8667|109389.1333|144032.3333|262406|409358.8667|130879.0667|131675.4667|329722.4|167362.2667|641863.1333|111770|75240|29673.3333|22706.6667|44706.6667|169046.6667|132040|162473.3333|137440|227033.3333|171066.6667|131300|360348.8|209716.6667|159600|113453.3333|216953.3333|244546.6667|299893.3333|196023.3333|182650|159523.3333|202160|264213.3333|177766.6667|331737.0667|236651.9667|311670|376082.8667|635585.8333|427522.4667|361288.5333|714532.8333|736470.5333|513428.6667|636164.8|491935.4|466009.8|768941.2667|606013.3333|516940|650680.8|712211.2|1028416|823079.1|665986.4667|645703|508497|526343.5|422249.8|441387.7333|371125|483755.1667|723183.0333|558485.8|413892.3667|505678.7333|737856.5|506985.3333|846442.7667|660838.8|711197.9|498957.7|411889.3333|499248.1333|413002.3|347576.6667|368832.8|284217.4667|526413.0333|389613.9667|273398.0333|296806.4333|245895.7667|194876.6667|281087.8|304206.5|327465.7333|506711.7333|257380.4333|285684.3667|271745.3667|175296.1667|164126.8|176490.6333|179508.8333||||
2022-02-19 17:22:56|new_0222_0186|ONTO|average_volume_30|0||||||||7876.6667|5713.3333|20416.6667|6376.6667|5440|3893.3333|8440|2223.3333|883.3333|7040|5026.6667|7716.6667|2660|560|1483.3333|1040|1756.6667|1466.6667|5456.6667|360|54940|280|4156.6667|753.3333|406.6667|4783.3333|1176.6667|676.6667|3103.3333|9063.3333|1563.3333|730|1096.6667|1150|10133.3333|7013.3333|4380|11503.3333|15333.3333|6606.6667|7216.6667|36640|39716.6667|110873.3333|36573.3333|41173.3333|39203.3333|17900|23626.6667|12863.3333|13780|99540|31873.3333|31833.3333|20043.3333|18676.6667|26420|23273.3333|12633.3333|26490|82830|306640|174946.6667|102846.6667|290376.6667|92396.6667|92363.3333|107396.6667|102713.3333|78800|65126.6667|78250|95303.2667|107683.8333|211521.8|537400.5|414821.8|354449.7667|340593.3667|170138.4667|413298.2333|261429.2333|144502.1|69109.1|68532.4667|74737.9|81270.7667|62901.6333|98339.8333|75634.5667|70629.6|59681.0667|76710.9333|89887.9667|41659.7333|66239.9|48295|16360.2|34532.0667|408862.7333|1096396.9667|477159.8|456234.2|750448.4667|276985.3667|380702.5667|481746.4667|244958.2333|217856.8333|188433.5|154942.4333|136619.3|113666.7|106366.7333|99473.0333|82328.9333|87115.7667|88257.1|78845.9|72391.8|133234.2667|74569.6333|74419.9333|87445.3667|64283.2333|69757.2|204231.4667|107145.8667|205472.3|261112.4|242723.8667|139632.1667|211492|191078.1|398463.4|379132.4333|199579.3|224367.5|293656.9|197341.0667|295530.5|435812.6|392827.6|318330.9|282870.4667|446482.1333|357059.2667|244113.3667|317394.2333||||
2022-02-19 17:23:01|new_0222_0187|CSTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158498.7|104787.1667|198358.7333|272504.2667|208041.7333|390698.2333|374582.2333|278708.8667|165009.2|263091.6||||
2022-02-19 17:23:02|new_0222_0188|GDYN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80171.2|539891.4|192155.9667|275400.7333|145056.6333|259686|660145.8333|504109.3333||||
2022-02-19 17:23:03|new_0222_0189|MORF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62619.6667|93797.9333|61193.9667|138533.3|98848.3|55123.4|117578.2667|748441.7667|279647.5333|175111.6|176594.3333||||
2022-02-19 17:23:05|new_0222_0190|ARKO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10658.2667|69503.5333|48268|41592.5|192449.6333|1056647.7667|255544.9667|68837.1667|25014.3667|355567.6|89863.2333|263175.1333|968018.8|887234.5333|490543.6333|1100268.5667|443974.5333||||
2022-02-19 17:23:06|new_0222_0191|STEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113400.7|2641079.4|3969120.1|3624510.2333|2249906.9333|3899892.3667||||
2022-02-19 17:23:07|new_0222_0192|OEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155609.4|115894.1|91601.8333|130178.7667|84117.0667|148638.2333|116584.7667|59486.4667|69574.2667|71366.5667|232856.0667|205427|320077.3|682703.9667|634522.3667|490123.0333|407062.4333|385640.7333|529302.1333|498798.3667|418174.4667|297334.4|808743.5|690771.2333|548501.0667|315205.8333|483443.5|394879.1333|299448.8333|240647.4667||||
2022-02-19 17:23:09|new_0222_0193|GRWG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25735.3333|31068.3667|14098.5|24606.3667|139810.9|95654|59364|186166.0333|101442.4667|136427.6333|105258.0667|140077.8667|183785.5667|603766.2333|937622.6667|9803051.3667|3924669.4|2559830.6333|1568052.7|1591159.2667|1879355.2333||||
2022-02-19 17:23:11|new_0222_0194|BLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204288.1333|162432.7667|463434.4667|1413254.8667|930716.5667|2344296.4667|918471.0667||||
2022-02-19 17:23:12|new_0222_0195|INBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198809.5667|140661.5333|162748.4667|315168.9333|131293.6667|245584.6333||||
2022-02-19 17:23:13|new_0222_0196|RSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10075.0667|680545|1070499.6|1871672.3333|1335737.3|2208447.9333|1113867.5667||||
2022-02-19 17:23:15|new_0222_0197|ROAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178022.8667|66646.9667|117066.4667|61029.5333|152613.4|351802.2333|317727.1333|307185.8667|324971.2333|352008.4|287014.6|453426.8333|271867.3|149164.7667|254112.1333||||
2022-02-19 17:23:16|new_0222_0198|SWBI|average_volume_30|0.96941561988||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21613.3333|11533.3333|44740|10313.3333|90886.6667|83693.3333|30080|18700|91261.3|91643.3333|35953.3333|34883.3333|183783.3333|254213.3333|46373.3333|34173.3333|23650|22650|43110|40143.3333|61906.6667|71366.6667|42216.6667|87943.3333|188383.3333|123710|176993.3333|439060|349940|393163.3333|502296.0333|805024.3333|520950.7667|671094.6667|968827.6333|1174526.0667|858673.2667|729838.8333|622169.4|631988.1667|1625159.4333|1389548.4667|2087872.1|1254836.7333|1430154.1333|1199610.4|928034.1667|707081.4667|676380.4|355924.7|570752.1|433534.0667|1344595.2333|1515766.7333|1849652.6667|1923548.6667|3195342.4667|2062775.3667|2464736.1333|1722006|2168359.9667|1358627.3667|1709188|1177443.2|1109688.8333|1024350.9|892408.4|871041.5333|2618663.9333|2524464.2|3210697.1667|1620982.1667|1675841|1373015.5667|1268352.3|1751145.7667|2127303.6|1269624.5667|1275483.2333|1012255.3333|911770.0667|866924.9|828632.8333|1124923.5333|2253202.4|1900344.2|3827813.7667|2008678.5|2011914.0667|1657874.6667|4612890.7667|749807.2333|796951.6||||
2022-02-19 17:23:21|new_0222_0199|TLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1029000.9667|712148|731176.2667|888749|884257.8667||||
2022-02-19 17:23:23|new_0222_0200|REAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1584155.3|2083614.7667|1344172|2927363.9|2251006.6|1523029.2|2156085.3667|2443641.9|2582987.8|3168558.9|3061655.1333||||
2022-02-19 17:23:25|new_0222_0201|MMAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17803366|23161675.9333|7904927.8667||||
2022-02-19 17:23:25|new_0222_0202|LUNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160213.6667|312982.4333|323567.4|429903.9667|345248.3|379235.1||||
2022-02-19 17:23:26|new_0222_0203|IHRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25742.2667|471584.1333|310116.9333|677999.3667|1207484.3333|515005.1|918067.2667|1336873.0667|1195139.9333|818629.3667|1039759.5667||||
2022-02-19 17:23:28|new_0222_0204|ALXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107462.0333|168301.5|243064.9667|334609.3|192973.9|268916.1333|560326.6667||||
2022-02-19 17:23:29|new_0222_0205|DNMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44830.3|82727.6|984463.8333|2825223|2389290.3333|2393557.1667|3201753.4||||
2022-02-19 17:23:30|new_0222_0206|CHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1030863.9|573958.3667|635279.8667|477414.6667|604249.1|581119.4|586218.4333|2028643|9898558.8|1767405.3667|1904140.2|1908005.1|1523438.9|1139061.6333|1374607.5333||||
2022-02-19 17:23:32|new_0222_0207|NRIX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215032.3667|132907.3667|390646.3333|310492.8|410690.3|394556.2|417093.8|||
2022-02-19 17:23:33|new_0222_0208|HRMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366857.7333|190956.8333|155209.5667|328017.3|432304.5667|342544.1667||||
2022-02-19 17:23:34|new_0222_0209|CCSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166470.1667|129057.3||||
2022-02-19 17:23:34|new_0222_0210|UTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56864.6|27474.5|107545.9|11966.8667|53811.7|286408.4|1559266.5333|1353236.9|902620.3667|623560.4|918390.1|727611.2667|619146.3667||||
2022-02-19 17:23:36|new_0222_0211|MNMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||580178.2333|1213639.5333|2047108.6333|8023265.2|2341528.2667|11353642.8|3214824.1333|3979884.8667||||
2022-02-19 17:23:37|new_0222_0212|GSKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769257.8|1224458.2667|1539230.3333|1092517.1|1814750.3333|1003863.3|621250.4667|1354393.5667|1439619.3667|600905.9333|898002.2667|1817642.4333|357240.4667|3521616.4667|2592927.9||||
2022-02-19 17:23:38|new_0222_0213|GBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171137.3667|213588.2333|256192.3667|573239.7333|405850.1667|323940.6667|646723.9333||||
2022-02-19 17:23:39|new_0222_0214|TTCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89196.6333|5368.8333|88533.6|176064.4||136592.8667|117426.5|21246.3|119645.6667|11118.8333|52198.5|272962.9333|3910967.8|1953660|3141785.4|1715131.3|1714624.9|1928057.0333|1470890.9333||||
2022-02-19 17:23:41|new_0222_0215|DM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3861219.9|4587791.6333|5571586.6333|5014871.6|5949093.1333||||
2022-02-19 17:23:42|new_0222_0216|RPAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181739.6|148841.6333|222068.9|1025310.8667|436742.9333|233968.1|795039.1|1059939.1667|1135891.8333|678152.7667|1009581.5|577831.7333|514678.1333|592016.3333||||
2022-02-19 17:23:43|new_0222_0217|CNR|average_volume_30|0.888888888889|||||||||||||||||||||||||||||||||||||27736.6667|11486.6667|22586.6667|14996.6667|22300|36670|25576.6667|14000|11013.3333|15260|24213.3333|38493.3333|34563.3333|15846.6667|22256.6667|87523.3333|56603.3333|70076.6667|52503.3333|51706.6667|38820|37110|50296.6667|105773.3333|103006.6667|133976.6667|36086.6667|41260|45240|63083.3333|25910|50180|39870|30896.6667|23223.3333|41520|73080|28296.6667|54730|79483.3333|44730|57000|50343.3333|69263.3333|41453.3333|43233.3333|76270|52816.6667|109473.3333|101266.6667|69236.6667|184490|194673.3333|266373.3333|248360|360203.3333|286406.6667|409243.3333|281740|537445.5|465326.6667|302906.6667|391993.3333|650726.2333|411527.5667|638665.5333|473016|1055929.5|1476323.1|1133141.7|4186569.5|937069.0667|434274.7333|320882.7333|143973|298364.7333|181240.5333|164933.5667|189672.6667|140147.8667|132720.7333|88505.4333|107352.7|165036.9|123245.7|219592.2667|217954.2667|486714.4333|355446.0333|319357.6333|248777.3333|268564.2333|191401.7667|207279.5667|296643.5667|280502.8333|295650.5333|741377.8|417687.8667|393667.8|402173.9|466961.7667|471408.7667|602931.4667|466061.3|587974.7333|494663.3|962666.0667|611864.5333|649343.9667|482336.9667|898464.9667|791490.6333|535532.0333|644435.3333|1159730.2333|870072.6667|691025.8|505945.2333|||||
2022-02-19 17:23:48|new_0222_0218|AFMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47632.3333|55715.4667|116779.1333|214257.9333|228389.8667|319125.3|235691.0667|256678.8|113649.3|186771.5667|330901|229903.6667|231516.2333|455905.9|578997.4667|664317.4|3832538.3667|823374.2667|841905.6333|939403.6333|537751.8|988668.4667|951623.2333|2004423.1333|956694.1|1675408.3333|2028796.1667|1127098.8667|1088141.7333|2202793.2||||
2022-02-19 17:23:50|new_0222_0219|SNCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291007.7333|849840.3667|294484.6|497245.2333||||
2022-02-19 17:23:51|new_0222_0220|EBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2523003.2667|2778416.9|1121885.9|1075709.2333|561106.4333|620660.3333||||
2022-02-19 17:23:52|new_0222_0221|PAYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||646938.5333|1171325.1667|2041503.1333|1482944.3667|1236662.3|1256502.2333||||
2022-02-19 17:23:53|new_0222_0222|CTLP|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|320993.1667|393094.5667|267197.8333|264295.7667|262859||||
2022-02-19 17:23:57|new_0222_0223|HNGR|average_volume_30|0|||||||||||||2093.3333|2053.3333|1853.3333|1880|2306.6667|3333.3333|3320|2693.3333|3240|2533.3333|1880|1506.6667|2320||||2386.6667|3306.6667|3933.3333|1573.3333|936.6667|14696.6667|60333.3333|39356.6667|18450|27050|37593.3333|42693.3333|28986.6667|15830|20030|25076.6667|28753.3333|13996.6667|15790|32210|9506.6667|15390|16813.3333|21236.6667|32070|51790|37436.6667|23536.6667|27033.3333|38790|58366.6667|56456.6667|63340|36170|65560|69286.6667|129626.6667|81980|70956.6667|65273.3333|141586.6667|43096.6667|55363.3333|127973.3333|50903.3333|33736.6667|45876.6667|35013.3333|61620|188693.3333|194726.6667|170350|114513.3333|136976.6667|102050|159686.6667|161890|369380|335376.6667|203590|219593.3333|152573.3333|80390|47980|113366.6667|137660|92586.6667|42076.6667|101313.3333|82893.6667|121686.6667|61640.2667|188724.7667|350059.2|363382.9|243764.7667|215891.6|323503.2667|184546.8667|112813.4333|183696.1667|222908.5333|257984.5667|226139.5|214373.9333|201850.5|249367.3667|245022.1333|225424.1333|206047.2667|159670.9333|164604.6333|176711.7|136762.3333|171442.8333|168215.5333|174603.8333|246546.9|486506.8|257352.3|286118.9333|169527.9333|255549.9333|156186.2667|1006599.0333|111213.3333|39780.4333|55239.3|26465.3333|19198.7|13310.0333|32103.6333|46296.6333|28650.3667|341574.9667|375858.6333|226867.8333|413722.1333|250121.2333|239680.4333|322465.5667|190379.0667|172707.8667|155884.7|161135.9667|178880.9667|148523.8|182018.9333||||
2022-02-19 17:24:03|new_0222_0224|TMDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191359.5667|70253.9667|250413.5667|162787.0333|278757.9333|233672.6667|79746.4667|998262.0333|326425.8333|207157.9667|221341.0333||||
2022-02-19 17:24:04|new_0222_0225|ALVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449321|292098.8333|517227.9|274419.1333|258793.5333|240850.1333||||
2022-02-19 17:24:05|new_0222_0226|BRBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||737601.1333|815813.5667|498206.4333|442959.8|330936.7|389892.3|245072.6|314768.0667|271759.7667|977710.3667||||
2022-02-19 17:24:06|new_0222_0227|CRSR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3318131.4333|3592759.3333|1914564.5|4796383.1333|1786563.2667|1091721.4||||
2022-02-19 17:24:08|new_0222_0228|ACEL|average_volume_30|0.0307167235495|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143274.2|116423.2667|71013.6667|60022.0667|66402.7333|53306.4333|61678.9667|319303.6|242742.2667|236080.8333|183854.2667|616626.9667|378933.1|269049|246822.8|237040.3333|149905.8|||||
2022-02-19 17:24:09|new_0222_0229|PAE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41032|13154.9|167202.3333|57350.8|266895.8667|1148318.8667|1176778.5333|352979.9667|307547.0667|746935.2667|426999.9333|644739.4667|849676.0667|
2022-02-19 17:24:10|new_0222_0230|AORT|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|182040.9333|164177.6333|184894.9667|139365.3667|212537.2667||||
2022-02-19 17:24:15|new_0222_0231|GNOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7340|6556.6667|21983.9|13996.7667|3794.6|95551.6667|36203.1333|414971.7333|318301.6333|71306.3667||8083.3667|148529.7|15248.9333|211774.9|1313319.0333|3524227.9|3543735.6333|2400270.2|1053006.4667|1100011.3333|627674.4333||||
2022-02-19 17:24:16|new_0222_0232|MODV|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|105870.6667|68132.9667|77511.0667|70478.2667|51027.8333|68960.5|90490.8667|107389.1|99426.0333|87856.1667|102425.2|101213.3|71510.2333|63065.1667|71264.9667||||
2022-02-19 17:24:19|new_0222_0233|RAPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87438.4333|103055.1|216719.6667|262003.7667|518034.1|175738.2667|1776512.9667|327800.2|305242.3||||
2022-02-19 17:24:20|new_0222_0234|KROS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57253.7|126269.9|81236.6|227214.8333|113693.5333|142014.9667|238612.6667|182572.1||||
2022-02-19 17:24:22|new_0222_0235|PLBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91233.7667|200330.3333|657816.3667|2121127.1333|880219.2667|1734021.7||||
2022-02-19 17:24:23|new_0222_0236|PNTG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177512.9|188736.2667|186041.2667|165333.0333|180398.2333|119815.1667|140051.8667|142195.9667|90303.8667|265679.3333||||
2022-02-19 17:24:24|new_0222_0237|DMTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27007.1|1498.9667|44340.9333|56166.3|45047.1333|40179.2667|15341.7333|1400.8667|29322.3|66829|59627.3667|150029.9|132942.9333|501988.0333|1917182.9|840443.2|342487.6667|738124.1||||
2022-02-19 17:24:26|new_0222_0238|TSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120713.5333|
2022-02-19 17:24:27|new_0222_0239|NOTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7680|15436.6667|6040|5180|10530|8276.6667|3573.3333|3556.6667|14030|25513.3333|7220|4960|4393.3333|5166.6667|75246.6667|52840|23636.6667|8490|6263.3333|5560|4181.3333|5940|5180|10258.4667|8951.9333|5833.1333|3652.6333|23812.8667|8332|12398.4|8006.9667|5401.3667|11021.7667|16223.8|8259.2667|7222.3667|9307.1667|8015.4333|5176.8667|2309.1|3398.3333|4370.6|2635.1667|1670.5|6123.5667|1577.1667|4182.8667|3626.6|9309.2|6077.0667|3942.3|3463.9667|76664.9333|12912.5|117060.8667|6485.9333|7244.1|14269.2333|9205.4|27655.1333|4920.1333|6237.5333|11839.3333|12968.2|68494.2333|34089.9|11696.0667|9007.7333|5539.0333|12528.7333|4457.5333|8381.2|2186.7|9482.9667|3533.1|9821.8667|31133.2333|768773.8|57246.1|33106.6667|83677.4|26675.5667|26597.2667|14495.1|7972.0667|23161.2333|15343.3667|93864.8|43224.5667|34391.9667|20604.7|19211.6|85969.3|119316.2667|133394.7333|161490.5333|207444.7333|||||
2022-02-19 17:24:30|new_0222_0240|PMVP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143256.9|232234.8|193591.5667|365828.2667|414862.0667|510045.5||||
2022-02-19 17:24:31|new_0222_0241|SEER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343792.6333|636125.1667|482143.2667|773822.8333|558729.7||||
2022-02-19 17:24:32|new_0222_0242|NOVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390211.3|165305.2667|795691.3|599807.1|1536944.3|2068073.1333|2826758.5|2513632.6667|1595343.2|2290721.8667||||
2022-02-19 17:24:33|new_0222_0243|OVV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119360|232633.3333|231136.6667|324150|295576.6667|363410|427366.6667|437956.6667|362263.3333|500943.3333|499490|483026.6667|464643.3333|936326.6667|1248993.3333|1895393.3333|2899630|3385803.3333|4505946.6667|3579643.3333|2594116.6667|2971646.6667|2366423|2688558.1333|2366764.8|2237662.3667|3480793.5|3381558.5|5325992.0667|4864489.9|5088566.8|2823539.4667|2514727.1|3021352.5333|3626596.0667|3739584.0667|3120710.5667|2899235.3|4296005.7333|4003933.2333|4664567.9|5182132.9|5546490.8667|7889023.6|4525181.8333|4192432.3667|6113430.2333|4676135.5667|4275278.9333|5492403.8667|6212473.4|4284387|4357584.4|8043269.8|8642205.9|5943230.2667|10904321.7333|13226887.8667|19645075.4333|15981070.9|18103183.5|13991694.0333|12177131.4667|12409305.4|11587165.0667|7201600.2333|9019291.1|8285435.0667|7450653.5|26478068.4|38602068.8667|23561249.4|25260276.3|17328614.9667|10763690.2333|11441279.7667|4118312.2667|4215562.5667|3464033.9333|2540575.6667|2581203.5667|2989491||||
2022-02-19 17:24:37|new_0222_0244|BTRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40785.9|83896.9667|110845.8|28776.1333|62263.1667|604795.2333|1192413.8|1307333|880116.5667|1422985.6||||
2022-02-19 17:24:38|new_0222_0245|AMTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340160.5|309878.7|162389.8667|234467.1333|196990.4|166829.9333|359705.0333||||
2022-02-19 17:24:39|new_0222_0246|ULCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540800.4333|879398.1667|469769.5667|688571.7667||||
2022-02-19 17:24:40|new_0222_0247|AVNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||64320|94140|59016.6667|53463.3333|64246.6667|123310|84266.6667|86636.6667|75516.6667|119360|93726.6667|84130|73703.3333|203253.3333|152663.3333|293460|185890|164393.3333|127100|136540|178766.6667|120400|218733.3333|458003.3333|585796.6667|318900|252183.3333|157276.6667|161546.6667|330783.3333|241443.3333|328200|682386.6667|206633.3333|231600|265866.6667|393560|407386.6667|318000|296246.6667|469406.6667|482593.3333|485286.6667|329850|331540|638486.6667|939443.3333|540760|517646.6667|627596.2667|586303.3333|525473.3333|530163.8|624777.7|505468.6|694253.3|570296.0667|509588.2333|461223.3333|605056.9333|483621.0333|899751.3333|1066425.9667|828382.8667|652378.9667|830562.1667|837221|867290.9|741261.8|559044.2667|675533.3|439691.9|586797.2|684563.9|540751.4|383371.7667|476950.5667|573832.6|543751.4667|826869.4333|542976.7|557654.3667|473105.4|583028.9333|422207.4|587931.2|458547.6333|449742.1333|441449.5333|410312.3333|498533.5667|395807.3667|378565.5667|348927.8333|381584.7|263278.7|464676.5667|452462.0667|706529.6333|550279.4|500399.3|1468961.9667|913463.1|512176|487458.4|663355.1333|378050|346043.5667|504302.2||||
2022-02-19 17:24:43|new_0222_0248|AGTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.4667||100.7667|33.3333|200|6.6667|172.0667|53.3333|676155.3333|202310.9667|232832.4||||
2022-02-19 17:24:44|new_0222_0249|RXT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2634080.8333|1367533.9667|3342106.7333|979327.9|1644982.0667|893106.9333||||
2022-02-19 17:24:46|new_0222_0250|IMXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78547.7333|11297.0333|132825.5667|48933.5|108106.1|97677.6667|52436.3|72696.9333|129759.3|328533|240222.5333|236064.9667|137849.4333|378229.4|196463.9333|167153.5667|195123.4667|207628.6667|177854.9333||||
2022-02-19 17:24:47|new_0222_0251|PRVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||770326.7667|476451.8667|742819.4333||||
2022-02-19 17:24:48|new_0222_0252|ALHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301719.3667|439013.4667|275858.3|1385199.7|
2022-02-19 17:24:50|new_0222_0253|NUVB|average_volume_30|0.0432098765432|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69040.2|1205867.7|971301.6333|747840.9333|439794.2|||||
2022-02-19 17:24:51|new_0222_0254|POWW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21346.6667|16633.3333|12480|14556.6667|7576.6667|25060|37703.3333|27090|68296.6667|37603.3333|27823.3333|23306.6667|28883.3333|15253.3333|14810|13090|14843.3333|16260|16213.3333|18390|12660|5596.6667|4196.6667|2930|9246.6667|9833.3333|9756|3137.6667|3141|5561.9|7277.5667|7578.4|7918.4|7337.5667|10589.8|10523.1333|23855.6333|19698.3|15423.2333|5624.5667|5837.6|6241|9266.6667|8614.2333|6545.8|9556.5667|7594.3333|7481.3333|5826.5667|5466.5667|5553.2333|5644.9|6777.5|7161.9333|8236.6667|7618.2667|7156.6|10284.1|9284.6|11268.7667|10781|8291|8557.9|10022.0667|6812.6667|5289.9333|6786.6|5545|5797.8333|7276.2667|7783.5333|7783.5333|7762.4333|7619.1|7469.9667|5743.2667|6371.9333|5938.6667|22906.6333|928.8667|986.4667|6638.1333|15081.7|11984|8044.5|7220.7|9665.9667|14477.0333|11911.9667|11153.2333|25882.1333|112272.7|67903.9333|1334556.9667|3464376.2333|2259965.8667|2475591.4333|2513899.3333||||
2022-02-19 17:24:54|new_0222_0255|FA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315544.9333|629458.9|725842.0667||||
2022-02-19 17:24:55|new_0222_0256|CRIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295276.6667|239573.3333|210190|174800|115906.6667|113613.3333|144960|114490|128396.6667|122074.7333|34035.2|1132568.8|797506.5667|400108.9667|624375.1|211203.5667|215027.3667|557033.6333|244584.5667|195676.1667|210592.0333|182359.6667|263338.6667|306391.1667|345275.3667|284858.9333|151604.7|260527.6333|93808.6333|233949.7333|236760.0667|253339.8|182750.0333|82694.5333|90194.7333|310697.4333|751134.1667|446139.7667|562377.9|899892.3|217942.3333|264002.9|760605.8667|525896.0667|356299.1|381070.5333|743223.2|571846|416598.8667|328189.7667|418996.3333|563889.1333|472141.2333|871970.3667|579505.8667|606662.0333|663620.8|381755.5|2078556.7667|679733.1333|389356.7333|496522.6667|345200.4333|451538.4|574560.1|788201.4|663042.8333|643455.2333|715875.2333|2136753.2|2923069.2667|1040882.2333|207556.2|487584.9667|980418.7667|118166.1|132702.5667|359392.5333|163138.0333|6907006.6667|545819.5667|17421176.9333|2110907.3333|5046756.4|1040987.0667|1548580.9333||||
2022-02-19 17:24:58|new_0222_0257|VBIV|average_volume_30|0||||||||||||||||||||||||||||||||8946.6667|8603.3333|18250|7116.6667|21550|17190|8970|8356.6667|30900|11193.3333|17193.3333|13860|13286.6667|10773.3333|7036.6667|9306.6667|8200|9713.3333|10420|8400|19650|6403.3333|55080|12563.3333|13453.3333|8520|17586.6667|13170|6636.6667|7923.3333|5970|11483.3333|9400|33063.3333|4510|6683.3333|6840|8190|7996.6667|4120|3040|7456.6667|4843.3333|3593.3333|5296.6667|2993.3333|2580|2803.9667|2320.0333|1040.0333|630|2158.3333|6636.6333|5785.0333|4006.6333|3896.2333|3470.4333|3561.1333|12966.6667|8723.7333|4366.5667|8527.9667|7222.1667|2979.2|4239.9|3508.2|15753.9667|6198.6|12153.2333|3105.0667|3489.8667|1561.6667|3895.2|3783.3|10295.6|11196.1333|5942.9333|6370.5|5383|1349.2|3634.3667|3695.6667|2917.6|4108.8333|4090.0667|7695.5333|10076.3667|5429.3333|3014.4667|2769.9667|2196.5|17202.2667|20374.1333|11636.7667|11133.8667|5363.7667|54412.2667|7639.7333|10218.8667|12350.1|69574|52237.9333|81650.8|77988.3|97199.0333|257620.3|167003.6|119445.0333|289584.6333|124193.5333|422653|197843.4333|692176.6333|318407|3236319.5667|626824.9333|5294454.5667|3101843.2333|12217729.9|14814254.2|7041917.8667|6036437.3|3354552.3|2346582.3667|5079550.8667||||
2022-02-19 17:25:04|new_0222_0258|POLY|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|669975.7667|632017|433784.8333|471790.0667|354004.1333||||
2022-02-19 17:25:08|new_0222_0259|FLYW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233496.6667|351745.4333|1589910.1333||||
2022-02-19 17:25:09|new_0222_0260|GATO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748092.2667|632204.3|744143.9667|696210.4667|747264.4333||||
2022-02-19 17:25:10|new_0222_0261|PHAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187297.5|80042.1333|125429.5667|43915.0667|180979.7667|105314.2333|124284|80984.2|134767||||
2022-02-19 17:25:11|new_0222_0262|DTIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156405.6333|191572.1333|147886.4333|1739677.1333|470899.3667|793311.7|782403.7|1395745.8667|879423.4667|748849.0667|467210.7667|436454.6667||||
2022-02-19 17:25:12|new_0222_0263|VLDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2093926.9|9335178.1|5745754.2|5222609.0333|3260693.1|3591415.4||||
2022-02-19 17:25:13|new_0222_0264|ONEW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149906.5333|78276.6667|137729.4|141590.5333|94904.5667|120251.9|58885.6|92393.3667||||
2022-02-19 17:25:14|new_0222_0265|EOSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1730224.5|988227.4333|868559.7333|544204.5|673552.3333||||
2022-02-19 17:25:15|new_0222_0266|BCAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||379546.7333|363868.5|279753.2667|316123.6|304896.8333||||
2022-02-19 17:25:17|new_0222_0267|PCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996217.9333|1780245.1333|947378.0333|1123195.1667||||
2022-02-19 17:25:18|new_0222_0268|GCMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1406718.2667|483238.0667|1578145.5667|321726.6|337752.8333||||
2022-02-19 17:25:19|new_0222_0269|STOK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388760.5667|237923.9667|150068.0667|269442.3333|141529.5333|95203.5|199480.4667|198796.3333|187330.1|117459.8|247435.8333||||
2022-02-19 17:25:20|new_0222_0270|RMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78120.3667|95133.7333|15188.0333|59616.6|164789.8|52611.1667|103467.7667|5455286.3333|6260767.7333|4098097.0667|6062454.4333|4732412.4333||||
2022-02-19 17:25:21|new_0222_0271|VERV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534456.4333|472168.2333|617459||||
2022-02-19 17:25:22|new_0222_0272|PRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||100164.3|96606.7|120128.1|130375.6667||117924.5667|149065.2|130521.6333|142016.8667|155927.9667||110066.5|308205.8333|81514.4333|96009.6667|145083.1|161582.6|180590.7667|70908.5667|99182.0333|103642.1333|98478.4|191714.2333|93421.1333|73377.6|91814.9333|77187.1333|117340.6667|57249.7667|88629.2333|113544.3667|383959.9|240150.6|162259.4333|161609.1333|386057.1333|380659.2|201762.5667|253557.2333|352005.2|372346.8333|318177.5667|437990.5|321386.8333|441665.9|381255|540087.3|750994.6333|464638.5333|474107.3667|614752.2333|352913.7667|1016059.3333|700140.6|720908.1667|807601.2667|1071239.8667|1332920.1667||1956874.2667|1115018.3667|902621.0667|941249.1|1401557.9667|662990.9667|643320.4333|758395|605878.6667|595240.4333|427403.0667|709091.6333|531800.3333|571995.8|539640.1667|474010.5|523916.2|660382.6|736203.4667|1151812.5333|668274.9667|823836.9667|653455.1|669929.3667|646183.2|765377.7333|865392.1333|774170.9|1092646.3667|619027.3333|871019.3667|963164.2333|822016.6667|1087447.9333|1080449.7333|981553.2667|695289.5333|633463.2333|758417.2333|692077.9|823695|568814.8667|799790.5|2019369.9333|1051048.5333|719796.4667|985873.2|678610.6667|414855.9667|384868.7667|997206.5333||||
2022-02-19 17:25:27|new_0222_0273|STTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181182.7|297835.6333|129530.4333|256308.4|192546.2|469915.1||||
2022-02-19 17:25:28|new_0222_0274|VEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:25:28|new_0222_0275|MASS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234220.5333|308129.6333|347347.7667|284160.9|289229.3667||||
2022-02-19 17:25:29|new_0222_0276|ATLC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97350|43850|36186.6667|250653.3333|147926.6667|432973.3333|550273.3333|357166.6667|201990|168133.3333|102690|106990|96130|125046.6667|87980.3|57310.8667|268830.3333|184757.8667|311843.2333|199127.2333|161309.7333|84264.4333|187898.5333|208525.0333|377391.1|275360.5|618431.3333|583473.7333|525431.9|855925.0333|717564.5|1362000.1667|729627.3|661118.3333|884000.4667|616724.0667|387009.7333|326738.9667|411188.5667|231166|77868.0667|139020.7|278060.0333|103079.0333|188605.7333|127051.5333|79196.8667|207382.1333|191906.3667|32701.9|41877.7|36173.7667|36032.5|279968.5|20394.6667|13376.1|7513.2|3859.0667|7857.4333|5871.1333|2977.6|4209.4333|15708.6667|7642.9333|30026.4|8478.2333|7367.8667|2054.9333|16711.4|1488.1333|1750.6333|4997.2667|8719.4333|13135.0333|5963|1710.1|10156.6333|45307.0667|3867.9|7806.1333|8184.7|65191.6|7906.4333|51383.5333|37145.8|11873.0667|33192.8333|61029.3667|47767.3|88279.2|105817.4333||||
2022-02-19 17:25:33|new_0222_0277|APPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2589915.1|1447137.7|1904781.4|1435525.0333||||
2022-02-19 17:25:34|new_0222_0278|ORGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86193.4667|61353.3|100270.5333|101600.8333|141697.7333|123074.9667|151674.5|11417.1667|199532.2|37674.4|159691.1667|253186.4667|126098.3|287554.0667|71475.1|668395.2333|724124.7|2086274.9|1005268.3|911195.0333||||
2022-02-19 17:25:36|new_0222_0279|AKRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85686.8333|134419.5333|133689.6667|239636.8|230644.5333|162215.5|223375.2333|277597.1|269973.3|176796.1333|221096.4||||
2022-02-19 17:25:37|new_0222_0280|VITL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272836.1|445979.7667|746462.9667|333402.6667|286089.8|174433.4667||||
2022-02-19 17:25:38|new_0222_0281|GIC|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|104394.2333|106510.3667|74490.4|36094.8|44403.0333||||
2022-02-19 17:25:41|new_0222_0282|PGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||437752.2333|377820.2|796213.9667|752197.0667|428644.6667|651447.6667|1712335.5667|1052666.6|1766228.0667|1604973.9333|1614958.3667|1701233.4333|1464742.3|1280697.1333|1259053.9333|1003551.8667|893385.1333|1398009.5667|1486414.1|1249377.5667|1651499.8667|1663191.6|2822244.6667|2495786.9|1095541.5667|1216405.1333|1512863.9333|3169150.9333|1130966.0333|1538435|1577170.4667|1637748.4333|1147431|1618806||||
2022-02-19 17:25:44|new_0222_0283|PAVM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||775.2667|3342.9667|5479.5333|3855.1667|24899.1667|22001.8667|63932.8333|536430.1667|486764.6|175898.0667|312422.5|318145.0667|145244.7333|526748.4667|1742495.9333|1179803.9333|717591.1|1737562.6333|5260623.8667|1976720.9333|2010759.4667|2403979.2667||||
2022-02-19 17:25:45|new_0222_0284|IGMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102282.7667|181993.6|154179.7667|119800.2667|189568.6667|422841.5|216757.4333|155672.3333|123147.6333|334538.0333||||
2022-02-19 17:25:46|new_0222_0285|GOEV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4811694.4333|6749436.1333|6203316.9333|5020496.7333|6378365.0333||||
2022-02-19 17:25:47|new_0222_0286|VTGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1363.3333|740|2449.3333|4817.7333|1291.6667|1963.5|5586.2333|4300.2|4870.7667|7828.1333|9933.5|8804.5333|4883.4667|3524.1|1241.4|1389.5333|1802.6667|2976.6|1372.9|7569.1333|67104.5333|27615.8|64946.6667|37378.7333|38305.0667|2631365.6333|509144.1333|1543092.5|163779.1|177363.8|426450.7333|348639.4333|412495.6667|1235734.1|375001.9333|1307151.2|1139460.6667|2386157.9|4461612.8667|3892606.6|1149949.5|1340003||||
2022-02-19 17:25:49|new_0222_0287|RLMD|average_volume_30|0.373850868233||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1538.4333|9657.9667|213364.3|193730.2667|72731.9|6350.6667|9542.7333|53850.9667|24818|25602.1|22819.9667|27596.2|4501.8333|19830.9333|9257.6667|32764.2667|8426.1|12647.4667|6284.9|5867.8667|8095.7|151394.9667|208493.5667|102059.4667|251235.4|97730.4|71778|62794.0667|244138.4333|91158.9667|||||
2022-02-19 17:25:51|new_0222_0288|SWIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512101.8|369548.2333|590749.6||||
2022-02-19 17:25:52|new_0222_0289|RXRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490141.0667|486161.2667|564105.8|2149636.3333||||
2022-02-19 17:25:53|new_0222_0290|ADGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||575605.6667|14268448||||
2022-02-19 17:25:54|new_0222_0291|PLRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99118.1333|160648.9333|94003.2667|263864.6|107089.0667|163651.6|202082.1||||
2022-02-19 17:25:55|new_0222_0292|XMTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158431.5667|272472.3667|399759.6667||||
2022-02-19 17:25:56|new_0222_0293|MAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235283.5|495974.9667|267475.8|245702.6667|331978.4667||||
2022-02-19 17:25:57|new_0222_0294|LFST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||552958.1667|1169819.3667|1289632.4667||||
2022-02-19 17:25:58|new_0222_0295|LAW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393822.9|496081.2667|454411.1333||||
2022-02-19 17:25:59|new_0222_0296|BHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1730184.7667|1359417.7333|4623232.6||||
2022-02-19 17:26:00|new_0222_0297|ONTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325054.5|404652.8|1117563.7667|713841||||
2022-02-19 17:26:01|new_0222_0298|HGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87775.2|22371.8667|117667.1667|86065.1|193286.1667|238519.3333|75452.6|215647.4667|1868586.5667|750124.5667|1059795.5333|2942454.7333|39048.2667|19709.9667|15835.7667|21555.0333|8506.8333|6122.4333|62895.4333|26010.6|12667.7333|5995|6659.7333|6921.1|16633.9|4351.8|1323.5333|4789.2|4509.1333|119756.9|352476.4333|994513.2333|4340460.5|1218489.7333|3489398.4|2655119.1333||||
2022-02-19 17:26:03|new_0222_0299|ALGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187321.6|260801.6667|59909.5333|166961.1|251853.8667|205612.6667||||
2022-02-19 17:26:04|new_0222_0300|CFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154264.9667|70233.4667|510315.9667|242347.4333|165856.6|148016.5333|155305.4333|150010.0667|89958.4333|109076.3333|||||
2022-02-19 17:26:05|new_0222_0301|OLMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87569.1333|226091.9|280866.2667|364130.2667|1317534.5667||||
2022-02-19 17:26:06|new_0222_0302|CLPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54997.1667|50241.1667|60721.8|85521.6667|79664.4|207202.3|84967.1333|58855.6|123724.2|79621.7333|63754.6333|121184.7333|80327.9667|76181.9|87659.5|67253.3333|58187.4667|4501.6667|10688.4667|7208.5333|8679.3667|41137.0667|17455.4|13109|10629|15539.5|6395.9|7035.0333|13051.4667|56443.3333|43065.5667|50002|27356.1667|93202.5|197801.9|649583.2|430122.6|202507.7667|312098.4||||
2022-02-19 17:26:08|new_0222_0303|EBET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528135.7667|107948.4667|140474.8667|96416.6333||||
2022-02-19 17:26:09|new_0222_0304|TCRT|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|2010440.3|2965147.7667|2051779.6|5251467.1|2677429.8667||||
2022-02-19 17:26:12|new_0222_0305|CWENa|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:13|new_0222_0306|CCRD|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|38808.2333|64788.0333|60741.7667|38844.9|34299.9333||||
2022-02-19 17:26:18|new_0222_0307|AVAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1138438.8|323152.3|417472.1667||||
2022-02-19 17:26:19|new_0222_0308|BYSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9484.5333|9710.7333|3179.5667|2031.2667|12941.3|10567.6|5025.0333|6298.9|3621.0333|33700.4|41926.6667|73661.7667|48152.6333|213295.4|161489.2333|713705.6333|240172.1667|210313.1667|1845030.6667|3100302.6||||
2022-02-19 17:26:21|new_0222_0309|BYRN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28756.2333|29581.9|26077.4667|15612.3|4708.2667|16605.2333|2513.1333|10011.9|6269.6667|11068.1333|15931.3667|3156.1667|19804.6|4279.3333|9164.7333|31256.1333|1726.3|1613.8|4517.6333|3970.3|1100|960.3|30716.5|2485.3|2626.4333|12399.0667|5080.5|10764.6667|30888.5667|7925.8|10369.1667|11223.3333|1570|3897.4|14501.9333|13565.1667|14128.8333|21476.5|8896.0667|24.6667|2675.0333|1916.6667|8313.6667|1065.3333|7879.7333|14672.7|21014.5667|10939.7333|23560.7|39898.1667|7365.6|15221.1667|11194.5333|41001.0667|13625.7333|130707.3333|424820.4|175363.1333|27941.9|93149.6|280026.7|258810.3667|172727.8333|||
2022-02-19 17:26:24|new_0222_0310|MARA|average_volume_30|0.051724137931|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7091.0667|11148.9|10368.9|14161.9667|56094.6333|241168.8|33823.4333|||40803.8333|41591.6|115077.7667|114147.8333|96111.0667|59645.3333|46057.5|74585.7667|46691.2333|29764.1|209115.8|305391.9667|5566040.7667|1847354.7667|1965057.4|2697445.4|1792930.3333|553571.1|168375.8667|614715.7667|308443|60700.3333|102800.3|356762.8667|8942147.8667|8769879.8333|21464158.6667|22786522.3|8977258.3|10980033.5|||||
2022-02-19 17:26:26|new_0222_0311|STXS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184064.9333|64647.1333|74598.1333|86516.5|119999.6333|167347.7333|430914.5|280949.5|451709.3333|224723.8|308225|203850.6667|303155.9333|257823|555533.1|188364.3333|181354.1333|195622|150537.9333|209151.3667|320933.3667|233785.2|359187.5667|253157.8|239303.9|268283.3333|260608.2333|350005.2|1025466.1333|274778.4333|150648.5667|525286.5667|17387|135102.7|39220.5333|24983.3333|1052506.6667|667940.0333|683077.2|159521.1333|146268.3333|102470.6333|220237.9333|79310.1|707703.5|102948.9667|56375.9|25818.3333|48582.3333|86386.9|33614.6333|30621.2333|44158.2|47942.6333|51237.2|32827.4667|31080.0667|31582.8333|88855.3333|130919.3|170099.1|327969.4|314188.1667|302794.2|218736.0333|184966.5667|531198.7333|624838.3667|484270.2333|310710.1||||
2022-02-19 17:26:29|new_0222_0312|CMBM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66548.5|73195.0333|41269.2|42915.2333|62771.1333|121949.8|510226.7333|312801.7667|387393.4667|194737.4667|233550.1667||||
2022-02-19 17:26:31|new_0222_0313|CTKB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374510.1333|229054.6||||
2022-02-19 17:26:32|new_0222_0314|URG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92290.4333|146460.7667|97431.1333|116765.1667|122640.2|74917.9333|111984.5667|228057.2667|132028.1333|1483710.1667|2457597.3|1132057.1333|553608.7667|358017.8667|435318.3|701847.2667|315867.9667|173669.4333|215377.1333|513774.5|347159.3667|604938.2333|1455265.5667|1160097.9|535568.8|393530.8333|352514.1667|288795.8667|195336.0667|377082.7333|377841.2333|760745.9667|256375.1333|472008.4667|631542.6333|276011.8333|202348.7333|504323.0667|252256.3667|252285.3333|1764724|281871.8|430792.2667|298397.4333|389302.1667|283656.9333|443387.4667|324450.7|490242.6667|1330352.8|5155255.6|2946482.7|4371711.5333|2887488.1||||
2022-02-19 17:26:35|new_0222_0315|TSHA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91758.4333|165804.3667|68440.3333|255547.3|92407.1333|195575.1||||
2022-02-19 17:26:36|new_0222_0316|NMTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45750.8333|24627.2667|50124.1333|53852.5333|176317.2333|670686.1667|192181.9|505451.5|248571.9|962600.4667|614424|623466.4333|426501.8333|167677.4667|593440.8667|266423.9333|461766.7333|11835657.8|5965214.6|6368691.1667|5147564|2380823.5333|1869640.9||||
2022-02-19 17:26:37|new_0222_0317|OSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387474.5333|688291.3667|348599.1667|535352.6333|1954253.9667|741057.1667|527968.2|442912.2667|598703.2|502180.1667|287990.1|338283.3667||||
2022-02-19 17:26:38|new_0222_0318|BASE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||722045.5|436733.1|627149.1333||||
2022-02-19 17:26:39|new_0222_0319|APR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246852.3333|302511.8667|407536.9333|308021.6333||||
2022-02-19 17:26:41|new_0222_0320|REKR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6933.4667|1838.4333|3445.1333|10354.6667|9936.8667|108659.0667|93297.6|334908|291398.4333|185805.7333|113030.5|62882.1333|839610.5333|486221.9667|1069307.6333|818559.8|1969183.2|1115169.9333||||
2022-02-19 17:26:43|new_0222_0321|TRIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:44|new_0222_0322|PCVX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122191.1|332689.2333|370537.4333|505598|296872.0667|197134.0667|199426.9|
2022-02-19 17:26:45|new_0222_0323|SKYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324422.4333|396603.4333|358897.8333||||
2022-02-19 17:26:46|new_0222_0324|CRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90495.9|40954.5333|251454.0333|144830.3333|222449.0333|117234.9667|325463.6667|341417|223467.6|242133.5667|1371858.1||||
2022-02-19 17:26:47|new_0222_0325|NAPA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||644501.3|521111.3667|949709.6667|415218.4||||
2022-02-19 17:26:48|new_0222_0326|TMCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328221.4|143261.7333|367700.9||||
2022-02-19 17:26:49|new_0222_0327|EVCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374159.2333|498553.5333|305676.7667||||
2022-02-19 17:26:50|new_0222_0328|SGHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221456.8667|316780|326706.8333||||
2022-02-19 17:26:50|new_0222_0329|RVMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488372.0333|179406.5|548891.9667|459328.8|506597.9667|830899.0333|471970.4667|449107.6||||
2022-02-19 17:26:51|new_0222_0330|ZYXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.6667|33.3333|4881.3333|31713.3333|16860.0667|32061.1667|42714.4|30950.1667|51469.9|8433.6|24327.4|41038.5|12202.8333|4772.8333|5416.0667|6032.9667|5579.3|16452.1333|44217.4|33548.4667|30332.4333|64275.4333|58962.6333|547274.9|82631.4333|23616.2|12546.4|30816.7333|21857.9667|24750.4333|80229.0333|10580.1333|46315.1667|15892.6667|8213.4333|12424.3333|6408.9333|9674.9|9582.2667|8207.9|3088.3333|10375.1333|8477.2667|27830.7333|30465.2|11613.5667|21396.3333|19790.5333|11590.2333|7030.1333|7599.5667|4180.9333|31905.9|6128.8|7277.8|8798.7667|15146.7|8206.2|13908.2333|62231.9333|50430.9|33624.7|24737.9333|25918.1333|12361.8|45626.2667|272325.3|248755.1667|297998.6|422173.7667|1147844.2667|709943.2333|456292.7|661925.0667|204494.9333|235452|308101.8||||
2022-02-19 17:26:55|new_0222_0331|AWH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159050|122516.6667|94510|78026.6667|28420|83928.2|82823.9|176540.1|611932.8|177454.5|241681.5|126771.2333|172176.2|416748.7333|107805.4667|113765.0333|85785.6333|66305|251076.0667|82650.3|91802.9333|99150.4333|111478.7667|65308.1|167463.1667|60991.6|65902.9333|19562.3333|16780|8331|3194.4667|53216.1667|271373.0333|80923.8667|104649.8|91829.0667|165065|180903.8|307338.5|644146.5333|148577.7333|134720.7333|859015.4|385685.3333|59811.9333|186318.0667|59853.1333|360566.2667|56451.2|62476.3|81120.4333|53889.3|34749.0667|62743.1333|77328.1|39282.5333|47606.9333|19429.8333|61944.2333|39390.3667|28959.9333|24343.4333|291038.5333|43419.6667|37724.5333|91713.3|59539.9|86295.0667|172275.2333|130299.1|190472.9667|181092.6333|197190.8|193963.2|130145.7333|1234053.1667|816515.1667|652162.2|738256.6|487790.5|517918.1667|2154196.6667||||
2022-02-19 17:26:58|new_0222_0332|ERAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||398241.1333|422835.9|379199.2667||||
2022-02-19 17:26:59|new_0222_0333|CRBU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||863955.4667|415289.8|
2022-02-19 17:27:00|new_0222_0334|BEEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28098.4667|31175.1333|14629.7667|367422.2667|179124.9333|56888.9333|48998.0667|28787.8333|29663.1|21850.5333|41841.0667|27491.1333|18032.3333|33986.3333|45317.7333|39988.7333|46317.6333|26357.4667|29714.8667|30632.2|38264.0333|21478.3|12939.7|50219.6333|23307.8667|29177.6333|21213.5333|45560.3333|219377.4|62369.5|126430.1667|176615.0333|70167.6333|58011.6667|35764.4333|1486.2667|22848.7667|15233.9667|35498.1333|105325.4667|58000.7667|236698.5|973576.1333|628138.2667|365666.1333|176343.4|314311.7||||
2022-02-19 17:27:02|new_0222_0335|MLNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331883.9333|134152.4667||||
2022-02-19 17:27:03|new_0222_0336|SOLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:27:04|new_0222_0337|CDAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214732.7|351456.2333|137564.0333|153738.0667|68881.9333|62572.6||||
2022-02-19 17:27:05|new_0222_0338|PACK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77972.7333|78876.3667|64982.8667|54598.4667|156314.2|278649.3667|61851.9667|137857.2|103888.3667|190729.9333|225598.4667|131539|315926.9333|703041.3667|268680.8667|361724.3667||||
2022-02-19 17:27:07|new_0222_0339|INDT|average_volume_30|1.92520568437|||||||||||||||||||||||||||||||||||||||||||||||||||||||||44343.3333|23943.3333|8860|2446.6667|1680|2920|1606.6667|1583.3333|2013.3333|1013.3333|2410|953.3333|1783.3333|710|896.6667|3333.3333|1810|70|970|983.3333|1646.6667|303.3333|213.3333|4548.3333|1746.6667|583.3333|1625.4667|3333|4023|262.4|2951.9333|878|1755.1|1007.5333|527.5333|785.0333|859.5667|619.2|3424.9|232.9|3623.4333|1285.8|860.7333|697.6|829.1|4393.7333|4622.3667|6173.3333|7570.4|13735.6|9216.7|6664.7667|11819.3333|5435.1667|5562.3667|3120.7|3110.6333|4777.1667|6160.0667|3536.2667|2821.5333|1559.6333|7956.9333|2843.1|4567.1333|4494.2|6047.0667|9749.2667|9833.1667|7612.6|6930.7333|2114.6333|2299.2333|594.8333|2045.5|1254.1|3442.1667|883.2667|5752.9|1257.1333|5009.4333|3824.2333|4213.0333|4573.4333|5624.1333|4722.9|3592.8333|4511.6667|3340|5280.8667|13708.2333|6543.4667|3993.8333|4969.9667|6374.6|22273.1|12935.5333|11017.1667|25751|||||
2022-02-19 17:27:11|new_0222_0340|VVNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152017.2667|1114817.8333|320288.6|351057.7333|526072.1333|616920.6333|468666.5333|523864.0667||||
2022-02-19 17:27:12|new_0222_0341|BVS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313238.7|153489.3667|183865.2333|301002.1667||||
2022-02-19 17:27:13|new_0222_0342|EWTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134401.0333|266735.0667|64083.2333|378933.8333||||
2022-02-19 17:27:14|new_0222_0343|NGMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182842.8667|227363.8667|299818.0333|239686.0667|152462.6667||||
2022-02-19 17:27:15|new_0222_0344|ATEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39074.8|123075.7|77556.0333|82720.5333|52931.2667|170021.7|60986.2333|30263.1|36688.1333|24171.3667|25981.4333|36642.7333|18677.5|60503.2|32801.9333|81238|106282.4|109950.2|120220.2333|83344.3|140725.5667|170295.8333|138863.6667|236528.2333|191887.5|162237.0333|79168.2667|103464.1333|
2022-02-19 17:27:17|new_0222_0345|INTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188404.4333|227624.0333|193388.9333||||
2022-02-19 17:27:18|new_0222_0346|TPTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302792.1333|194807.1333|309190.4667|633740.5|363767.8|509579.6667|391565.8333|324529.8667|355928.6|575869.8667|282599.4667|537903.5||||
2022-02-19 17:27:19|new_0222_0347|IMVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.5333|12777.9333|247062.2333|153064.1333|635378.5333|726300.5|467109.3|1866767.3667|1698303.6333|737030.9|730332.9667||||
2022-02-19 17:27:20|new_0222_0348|SEEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3460|2556.6667|3130|8753.3333|11733.3333|9710|33473.3333|4873.3333|14466.6667|7613.3333|6383.3333|36086.6667|38820|299600.7333|65700|272130|154853.3333|43383.3333|41860|48203.3333|45220|43346.6667|52990|16910|157929.1|84436.1|557645|209617.0333|207076.8|218998.7|114904.9333|87706.6333|181335.1667|123020.2333|73693.7667|874137.5333|430547.1667|225186.5333|134956.7333|55892.1667|274052.7333|412370.1|381188.2667|71804.3|69373.5667|66489.7667|138571.9333|2482849.3667|1770917.7667|448938.5667|2326779.6|1635093.3|7504770.5333|3466569.2667|1881694.8667|90240.7667|957025.1|901663.4|248848.0333|202891.3|138035.4|345227.5667|158977.6667|122009.9667|163755.6333|128326.3667|897939.7|183950|256331.7667|270175.1667|135381.8667|140627.9|174137.1667|528844.9667|111232.8667|379370.2667|162204.8333|330519|223090.6|1037880.7333|243646.5333|349302.4667|378953.7667|380506.0333|126063.0333|1784046.9333|1213330.2667|655360.6333|423321.6667|9292948.9|341269.9|506086.1|656914.5|800722.7333|1977097.7333|1902041.6333|1860717.6|15002303.7667|5521919.0667|2926755.9333|2985261.8667||||
2022-02-19 17:27:25|new_0222_0349|QTNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23625.9333|18481.7333|14727.2|17490.9|5529.0667|6649.2333|17721.1|32389.7|30312.9333|77106.2667|143598.2333|38834.5667|235962.9333|244322.5333|123187.9333|371596.9667|957581.8667|234192.4333|381463.8667|350589.5667|425219.4333|362892.3667|294072.0333|761240.7|1263640.1667|1100162.8667|1088601.8|932768|539701.0333|559573.6667|986808.4667||||
2022-02-19 17:27:27|new_0222_0350|ALKT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||244579.4333|191364.0333|146605.2667|709679.1||||
2022-02-19 17:27:28|new_0222_0351|IAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282397.3667|479365.4667|522198.4667||||
2022-02-19 17:27:29|new_0222_0352|LYEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475060.0333|677984.2333|765122.9333|||
2022-02-19 17:27:30|new_0222_0353|TNYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247156.9667|112573.4667||||
2022-02-19 17:27:30|new_0222_0354|ICVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246998.6333|120803.9333||||
2022-02-19 17:27:31|new_0222_0355|DNUT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1468286.5667|1567507.6667|1600470.1||||
2022-02-19 17:27:32|new_0222_0356|APLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97740.6667|19941.4|122530.2|177475.2667|222001.4|141548.5|136610.5667|135703.1|120477.3333|104673.5667|104088.2||||
2022-02-19 17:27:33|new_0222_0357|FLMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98694.2|151264.8667|392614.8|419182.9667|414273.5333|136587.1333|223214.6|216107.6|316513.4|503806.9|367018.7333|204357.6667|333826.8333|338249.3333|413565.3|372992.2|594197.1667||||
2022-02-19 17:27:35|new_0222_0358|THRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9534.1|116800.8|89572.1667|8333.2667|13025.0333|86342.5333|3518.5||3703.7||||40666.6667|18692.8|16632.6|63508.2333|118237.2333|285690.6|262928.2|552037.9333||||
2022-02-19 17:27:36|new_0222_0359|PRLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117394.5333|195008.9667|200349.4333|224939.7|354084.1|468497.9333||||
2022-02-19 17:27:37|new_0222_0360|TARS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73021.5667|145568.4|36852.9|94439.7333|23931.9667|22253.0667||||
2022-02-19 17:27:38|new_0222_0361|VINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4802.4|36360.8667|19970.2667|132335.3667|176690.1|179149.5333|93510.4667||||
2022-02-19 17:27:39|new_0222_0362|HYLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157407.7667|53332.2|43102.1333|113462.4|5143634.5667|7626750.5333|7325770.9667|6025480.8667|4188697.5667|2555146.3|2681260.1||||
2022-02-19 17:27:40|new_0222_0363|FTCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1078936.2|514849.9667|907775.0333||||
2022-02-19 17:27:41|new_0222_0364|OTLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15837.6|31053.9333|19880.1667|27879.5333|69610.9667|358911.2|144016.4|31510.6|108692.5|50713|58532.2|27341.4667|7858755.3667|411586.1667|1002278.6|477437.1333|3695462.9333|2896480.5667|1011315.9333|1642291.9333|1139470.9|998031.3|2118372.5667||||
2022-02-19 17:27:43|new_0222_0365|JANX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267333.4333|221786.3|140549.2||||
2022-02-19 17:27:44|new_0222_0366|PWSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1082419.4333|611640.8||||
2022-02-19 17:27:45|new_0222_0367|OUST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113702.1333|1302543.6333|1529571.9333|1530143.0667|1278191.5667|2818765.0333||||
2022-02-19 17:27:46|new_0222_0368|EAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338871.9333|429750.5|243753.4|562706.5333|3518165.1667|1224927.9333|||
2022-02-19 17:27:47|new_0222_0369|FORA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95468.3667|222029.7667|50910.7333|46358.5667|
2022-02-19 17:27:47|new_0222_0370|TIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475482.3|473161.7667|252158.4|781787.9333||||
2022-02-19 17:27:48|new_0222_0371|IDYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32934.1333|32147.6333|41276.6|49756.6667|438364.8333|164457.8333|190630.2333|178936.4|170353.0333|354517.9|387232.1667||||
2022-02-19 17:27:50|new_0222_0372|KRUS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157203.7|55737.0333|80154.9333|109569.0667|67764.3667|64024.5|56858.2|39336.4|74702.3333|74634.7|114490.4333||||
2022-02-19 17:27:51|new_0222_0373|RVP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13106.6667|9320|6216.6667|5090|7573.3333|4873.3333|3276.6667|8193.3333|24593.3333|13896.6667|9116.6667|5566.6667|19986.6667|11126.6667|20150|10116.6667|12466.6667|100593.3333|20173.3333|11283.3333|11896.6667|9440|19233.3333|11651.3333|9310|11076.6667|34750|12506.6667|5783.8667|6776.7667|9453.4|14790.2333|6301.6667|104744.5|14746.1667|8400.7667|18889.7|8622.7667|11976|12111.7333|10509.1|8112.1|5274.9|4029.4333|6954.2|7338.7|5559.7|14797.6333|17509.8667|79689.9333|35141.3333|37334.7|33581.5667|11129.4667|93960.3667|76533.6|23268.5|13659.6667|12725.5|17011.7333|27789.0667|22174.8667|196674.7333|76943.6333|97095.1667|255325.9|244559.0333|475279.6|67629.6|64527.7333|17128.5667|222258.8333|107919.6|88901.4333|129425.6|116432.9667|486201.1|637131.3|1797762.2333|782413.9|756696.5667|317446.0333|223924.2333|
2022-02-19 17:27:55|new_0222_0374|ATER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30514.7667|50470.2667|27134.4|32124.4667|99847.4667|236486.8667|503678.6|1188304.1667|880108.3|44752667.4333|3862775.3667||||
2022-02-19 17:27:56|new_0222_0375|HNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1672654.9|828745.5|2172268.3||||
2022-02-19 17:27:57|new_0222_0376|IMGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93241.6667|211025.4667|231657.8||||
2022-02-19 17:27:58|new_0222_0377|MPLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4918067.6333|5895818.4333|2643769.1667|4276584.9667|3995896.6333|5144099.6|
2022-02-19 17:27:59|new_0222_0378|FXLV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464341.8|480267.6|421111.9667||||
2022-02-19 17:28:00|new_0222_0379|GLUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180085.7667|277197.6667|168641.8667||||
2022-02-19 17:28:00|new_0222_0380|GBOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1170.9|819.9|830.3333|95.7|741.1|1709.3667|929.2667|911.4|1258.9667|666.6667|333.3333|228.5333|15808.9|27955.4667|4420.1333|2214.5|21211.3667|15919.2333|24493.2667|3479.5667|16725.2333|2560.4|1302.6|2633.3333|1181.1333|5373.9|13070.6|477.3667|20527.0333|817.3667|923.8|5000.6667|14594.8|75310.9333|33879.0333|33320.4667|109013.0333|61381.5|15856.5333|15297.4|33253.2333|350314.1333|318822.2667|347711.6667|591395.6333|677195.2333|346978.6333|438279.7|
2022-02-19 17:28:03|new_0222_0381|EWCZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319178.2|271300.8333||||
2022-02-19 17:28:05|new_0222_0382|OCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26922.6667|22293.9|31133.8|20001.7667|27750|20280.7|90364.0333|29002|34204.9667|61982.0333|67364.2|55652.0667|33491.3667|435373.8|335573.0667|229621.1333|268037.1667|190202.8667|494625.4|735960.5333|3042662.5333|1288212.7333|447501.8|526672.6|506872.3||||
2022-02-19 17:28:06|new_0222_0383|DAWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68905.2667|153758.7333|308964.5333||||
2022-02-19 17:28:07|new_0222_0384|IPSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339607.9667|190908.2667|132082.5333||||
2022-02-19 17:28:08|new_0222_0385|NUVL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266099.4|98302.5||||
2022-02-19 17:28:09|new_0222_0386|AFIB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235440.3667|95925.5|451180.7|212871.4667|304107.5333|451283.1333||||
2022-02-19 17:28:10|new_0222_0387|CTOS|average_volume_30|0.0323741007194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39620|25951|7321|55416.4|23883.1333|114852.7|615572.5667|480103.4667|77848.1667|47681.8|43890.5667|116580.2333|48949|175737.6333|185598.1|337150.1333|576736.8|||||
2022-02-19 17:28:11|new_0222_0388|FRG|average_volume_30|0.807626636312||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3701.4333|22397.3|21687.3333|17214.9667|30551.0333|12400.2|67116.4333|31327.8667|53213.9|42511.1333|68098.6|47600.8|62039.2|27409.7667|26627.3667|21988.1667|102954.8|59647.2|42387.9333|31660.3333|59366.6667|45525.2667|96408.7667|71201.0667|117902.2|10699.1333|8154.0333|4424.8|37524.4667|15578.3333|59099.1667|51718.7333|430512.2333|164399|173561.7667|172553.5333|186406.7333|222878.9667|||||
2022-02-19 17:28:14|new_0222_0389|GLSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19414.0667|1571369.1333|593246.3667|169148.7667|49214.7|66818.7333||||
2022-02-19 17:28:15|new_0222_0390|RNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165194.4|272166.6333|214089.5|523346.3|237836.3|489718.1|274220.8333||||
2022-02-19 17:28:16|new_0222_0391|DSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464297.4333|362803.1333|371128.8333|266421.9333||||
2022-02-19 17:28:17|new_0222_0392|NEXI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149071.5667|33224.5667|143872.8333|65193.2||||
2022-02-19 17:28:18|new_0222_0393|OMGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114308.1667|98837.6333||||
2022-02-19 17:28:20|new_0222_0394|FTHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142483.8667|86861.9|118283.8|53587.3333|24538.7667|152978.3333||||
2022-02-19 17:28:21|new_0222_0395|JOAN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597246.3333|494907.3|387819.7|372952.5||||
2022-02-19 17:28:21|new_0222_0396|LVO|average_volume_30|0.24504084014||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||938.3333|6282.4667|12227|7322.6333|237029|66623.1667|102516.0333|52280|100710.4667|123964.2333|222469.2333|247983.8667|1182124.2667|704131.1667|2575765.9333|2959918.4333|696001.4|410279.4333|||||
2022-02-19 17:28:23|new_0222_0397|COOK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1069290.2|934894.3||||
2022-02-19 17:28:25|new_0222_0398|PPTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8053.3333|5680|3131.6667|7642.6667|3131|3396.6|5406.4|4358.5667|52428.9333|27025.7667|42593.7|30592|47332.5|21156.5667|23969.9333|22079.8|40473.3333|33014|274209.4667|312236.2|377571.3667|240218.5333|178452.3|99539.3667|122784.4|177937.2|310064.5|197620.9333|230998.4667|188210.3667|216128.1|221322.2333|238806.2|225637.7|398984.9|334871.3333|1023837.8667|386896.8|140600.7333|219194.6|258189.1|129375.1667||||
2022-02-19 17:28:27|new_0222_0399|ADN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70534.8|67862.2|41761.9667|24607.8667|260120.9667|11595.1|118293.5333|1755254.6|824333.1|463601.4667|326444.5|372374.3667|
2022-02-19 17:28:28|new_0222_0400|DSGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105326.0667|208154.6|72569.3667|246596.3||||
2022-02-19 17:28:29|new_0222_0401|UAVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49102.0333|45461.1333|42281.5667|66751.7|57170.5|78213.1667|74375.6333|132632|142153.4|36392.6667|20948.2333|72055.0333|24248.1333|27596.8667|20570.9333|16945.4333|46200.4333|41287.1333|11965.7667|13553.5667|32823.5|36548.3333|49836.0333|62021.3|66438.6667|49917.7333|||18966.2667|7611.5667|3378.5|18935.6667|24381.5|75679.8|12324.9333|2157.4|3906.9|4597.6|5652.7333|7249.9333|9996.6|13836.2333|11196.6667|5486.9667|8368.4|14253.2|7711.7667|18369.6667|12251.4667|19420.6333|21533.7333|26219.3333|26818.4|17675.9667|22851.0667|27884.5|39594.6667|55030.2|49260.4667|5693.7333|12038.7|18329.3333|22873.4|20199.4667|15438.9|73677.1|53032.4|454730.1|189698.3667|86496.5333|373105.5667|253297.1667|912131.8|5415619.2|375524.3667|134161.2|354496.4667|701354.3333|472512.3|179547.3333|233765.2667|205928.2333|8367486.7333|3708138.2667|7581888.9667|5955247.7333|3742315.7667|1824734.0667|2991327.5|
2022-02-19 17:28:32|new_0222_0402|IMRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167823.9667|78791.7||||
2022-02-19 17:28:33|new_0222_0403|ASXC|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|5790724.4667|18003685.6667|13936227.8667|4117956.4|4229739||||
2022-02-19 17:28:38|new_0222_0404|INNV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146186.2333|425394.3|659295.1667|1116505.6667||||
2022-02-19 17:28:39|new_0222_0405|GTBP|average_volume_30|0|10250|19766.6667|8416.6667|11683.3333|10933.3333|29533.3333|7166.6667|18116.6667|9066.6667|8150|8333.3333|17850|16983.3333|22800|8983.3333|8600|49400|20050|51400|14033.3333|7300|7533.3333|7500|21500|8800|7466.6667|46366.6667|7716.6667|6566.6667|5200|5650|11316.6667|22100|9816.6667|8150|27416.6667|75183.3333|6466.6667|4650|12900|12233.3333|7233.3333|16316.6667|24533.3333|11550|9600|10416.6667|10383.3333|6420|25763.3333|15323.3333|39480|21876.6667|50613.3333|22006.6667|39136.6667|38656.6667|72116.6667|59786.6667|107936.6667|147130|216286.6667|47883.3333|25606.6667|23956.6667|32570|40803.3333|688243.3333|343046.6667|28200|27706.6667|51453.3333|24283.3333|20133.3333|11416.6667|25823.3333|23790|8426.6667|4363.3333|10150|8786.6667|32080|11690|66006.4|36231.4667|20560.5667|37498.3333|39258.7667|21340.6667|98332.1|189546.7667|49120.4|56246.2|110609.2333|23301.9667|44615.9333|45499.0667|28584.1|35646.9|42834.7|47314.9333|447816.0333|18943.6667|26278.1|9078.2667|7520.9333|62739.1333|328310.4333|103142.6|156966.8667|833327.1|141579.5333|333455.3333|155785.7|15760.9333|22055.7|24061.7667|3365.3333|10508.2333|36102.4667|8202.2|39147.1333|188860.0333|37494.6|49077.4667|20857.3333|174871.8333|573807.3333|4220133.8333|1983261.6333|2420553.1667|518183.6333|79292.6667|162870|97300.0333|164507.1333|4557541.1667|3188857.1333|846094.5|30388|75303.7|56617.6667|117369.4667|236483.4|99553.3333|166786.2667|64957.9333|115592.4667|227705.1333|109412.5|181209.7333|1093550.6333|538146.7667|464356.8333|388614.5667|289467.6333||||
2022-02-19 17:28:46|new_0222_0406|CVRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97704.3667|157880.7|112355.4333||||
2022-02-19 17:28:47|new_0222_0407|AVTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34699.9667|21920|58598.2667|40075.0667|332709.9333|469135.4|173176.4333|336550.4333|1129825.8667|362616.3|100624.0333|65376.2333|69409.3|178298.5|108709.4|88142.1333|124752.3333|139934.0667|757294.5667|387298.4667|316972.7333|644019.4|986499.3333|712245.8667|345390.5333||||
2022-02-19 17:28:48|new_0222_0408|GRPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294561.8|387887.6333|289494.0667||||
2022-02-19 17:28:49|new_0222_0409|TVTX|average_volume_30|0.215326155795||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|444344.4333|488015.2667|330690.0333|302885.5667|268500.5|388200.3333|260605.8667|336210|298614.8|350804.4333|337990.8|430088.3|456416.2|499852.7333|553501.3333|542014|314766.5667|564711.8667|468783|802621.0333|505577.4667|||||
2022-02-19 17:28:52|new_0222_0410|ABSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338654.3333|291867.9667||||
2022-02-19 17:28:53|new_0222_0411|SNEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||2736.2667|2759.5667|3413.0667|5103.1333|2339.6333|2512.9|3016.3|2733.1667|2586.3333|4883|2162.9667|3433.3333|4303.3333|2090|4820|29993.3333|7866.6667|7190|30030|40360|10540|11140|12280|3706.6667|1933.3333|2516.6667|5483.3333|2600|3023.3333|4526.6667|6557.9|4003.3333|4313.3333|4755.3667|10618.2|33923.9333|23132.4667|9603.0667|10083.4|8828.0667|4556.6|3104.2667|6733.4333|27579.1333|26822.9667|268039.9|546778.8333|183995.0667|81957.0667|32159.4|15170.2333|19997.9333|18981.7|44745.1333|43450.3|18950.4|24235.9333|16089.3667|80575.5667|55265.8333|66079.9333|55657.5667|45414.6667|44447.0667|57722.2333|62803.7|49898.8667|55057.3333|83475.6667|45414.8|36852.1667|45715|75899.4667|43668.3|63731.1667|37066.4|99694.2667|53819|43241.9667|184375.3|176899.5667|103970.3667|117857.4333|108592.8333|78869.5|99701.7333|103984|103177.5667|82521.3|67471.9333|108408.7|114884.5|70920.6333|83181.6667|76549.6667|91004.8333|60754|67315.2333|87939.6667|114283.9333|109271.4|60602.2|104322.7|70936.0667|58696.3333|42721.7667|104317.6333|
2022-02-19 17:28:57|new_0222_0412|MCBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|989|22.6667|40.8|13.3333|66.8|130.6667|197.3333|129.3333|114.4|127.8667|115023.2667|43147.8333|128789.5|25325.5333|33470.8333|36730.5667|42632|27535.7333|40089.3667|||||
2022-02-19 17:28:59|new_0222_0413|CSPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:28:59|new_0222_0414|NPCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131301.6667|58059.9333|59605.1||||
2022-02-19 17:29:00|new_0222_0415|KRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46064.9|74433.4333|19939.4667|22053.8333||||
2022-02-19 17:29:01|new_0222_0416|AKYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157533.1333|144245.0333|84786.1333|278403.6667||||
2022-02-19 17:29:02|new_0222_0417|TALS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201977.3|41197|162452.0667|
2022-02-19 17:29:03|new_0222_0418|TLMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||537953.7|417073.8667|934640.6|1106761.9667|630401.4667||||
2022-02-19 17:29:04|new_0222_0419|TKNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93123.6333|165826.3|84943.7333||||
2022-02-19 17:29:04|new_0222_0420|AVTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73561.3667|181950.6|88040.9333||||
2022-02-19 17:29:05|new_0222_0421|SNPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292332.9333|169100.6667||||
2022-02-19 17:29:06|new_0222_0422|MXCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.6667||||68.3333|208.5|104077.8|684189.6333|1116509.9||||
2022-02-19 17:29:07|new_0222_0423|CYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201293.4|184291.8|73488.2667||||
2022-02-19 17:29:08|new_0222_0424|BMEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106991.4333|128238.7|81963.9667|182616.6||||
2022-02-19 17:29:09|new_0222_0425|BDSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159656.4333|111056.9667|147216|79700.1333|244452.9333||||
2022-02-19 17:29:10|new_0222_0426|ANGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214840.5|83182.2667|225951.4333|280515.9||||
2022-02-19 17:29:11|new_0222_0427|IBEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187964.5|71914.5667|29141.2667|27337.5333|28795.3667|44485.3667||||
2022-02-19 17:29:13|new_0222_0428|COGT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100608.2333|277589.4667|368463.2667|285433.4667|113930.1667|101535.7|39503.3333|527288.8667|61804.8|137020.2|160453.1667|549050.1667|452299.6|417420.3333|162989.1|289110.2333||||
2022-02-19 17:29:14|new_0222_0429|XPOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216022|133486.8667||||
2022-02-19 17:29:15|new_0222_0430|OMIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143930.2333|176657.8|373322.2||||
2022-02-19 17:29:16|new_0222_0431|ABOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160434.4|263622.0667|147303.1667||||
2022-02-19 17:29:17|new_0222_0432|RXST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149863.2|76226.0333||||
2022-02-19 17:29:18|new_0222_0433|SFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4029.9333|27320.8333|1880.7|71403.0333|392507.8667|300632.7|2261861.1|1916977.7|2420323.6667|1334969.1667|4051756.6333||||
2022-02-19 17:29:19|new_0222_0434|RPID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174035.8667|196884.3|166377.3||||
2022-02-19 17:29:20|new_0222_0435|DIBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262185.0667|272889.8333|357428.2||||
2022-02-19 17:29:21|new_0222_0436|WEBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1049096.6667|472342||||
2022-02-19 17:29:21|new_0222_0437|ZVIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390964.8667|235212.1||||
2022-02-19 17:29:22|new_0222_0438|NEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1981633.6|919193.1333|765251.8333|711762.4333|1353045|1616232.9|1315511.2667|1313843.9333|860497.3|1014305|1633385.6333|1596948.5|2883437.6|1854010.5667|1560205.3333|1744515.5|2163111.8333|1858294.9667|2094664.1667|1960521.0667||||
2022-02-19 17:29:24|new_0222_0439|HQI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69560.4333|57163.1333|90691.6333|27867.9333|43655.4|35191.4667|40696.5|77242.8333|52148.2667|42083.7667|22727.7|26128.9667|42756.5|44932.4667|22601.9667|63104.9667|94320.8|85694.8667|124504.1667|163954.0667|102771.3667|54983.8333|93929.1|138088.0333|60497.3|73013.9667|70808.1|58978.6|65112.2667|24823.1667|27198.5667|63031.1|26587.1667|3550.1667|10095.6|19876.1667|8172.9|7000.7|11061.0333|5651.8667|11908.4333|7965.6333|5455.8|12411.5667|11278.0333|28127.9667|63477.5667|16859.1667|18453.1||||
2022-02-19 17:29:27|new_0222_0440|HOWL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162547.3333|15146.8|188805.9||||
2022-02-19 17:29:28|new_0222_0441|TERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207320.4333|93864.7|77973.2333|82796.8333||||
2022-02-19 17:29:29|new_0222_0442|KLDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75332.8667|50485.7667|86252.6|186829.7|135440.1|208968.8333|340960.6|124921.8333|250760.9|374973.9667|118308.4|160160.4667||||
2022-02-19 17:29:30|new_0222_0443|LSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112749.0333|125372.9667|71205.8333|80639.5667|43559.6667|32974.6333||||
2022-02-19 17:29:31|new_0222_0444|KLTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||567768.6667|392989.1|433629.7667||||
2022-02-19 17:29:32|new_0222_0445|PECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.7|123.7|505.4|347669.3667|235174.1667||||
2022-02-19 17:29:33|new_0222_0446|RAIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217212.6|63180.8333|106351.9||||
2022-02-19 17:29:34|new_0222_0447|OTRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14366.5|12151.3333|30130|4346.6667|81173.3333|104483.3333|124188.2333|142334.5|127018.3333|208334.6333|515064.6|315613.2667|185011.7333|338174.8667|244188.7|197482.1333|230743|649027.0667|450580.9667|216855.5333|129035.5333|146099.7333|312083.2667|292293.7333|2543395.0333|1071241.3667|521518.6|495361.8667|183435.9333|495088.6333|209326.7|762241.4667|136904.9667|72244.2333|7313.5|86793.8667|32391.5|32697.8|35825.8|4069.4667|3174.2333|5855.1333|16260.8|16594.1|20644.9333|9530.6667|5816.0667|37188.1|7340.4667|20378.1|9635.0333|24631.6333|37937.6667|28732.0333|46890.1|54419.7|49801.7333|59422.3|57215.8333|64468.3333|88057|60422.0333|153780.1|136765.7|114915.9333|97835.8667|189471.5667|425898.3|910335.5333|414511.0333|1508983|360170.3333|875806.1|686736.4667||||
2022-02-19 17:29:37|new_0222_0448|KRON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185832|264218.1|202423.7333|425193.7667|237024.5|362065.6||||
2022-02-19 17:29:38|new_0222_0449|AVO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233638.1|302655.7667|243758.5|302089.2|118760.5667|187356.0667|||
2022-02-19 17:29:39|new_0222_0450|RLYB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125626.7|50905.6||||
2022-02-19 17:29:40|new_0222_0451|ORIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227338.8|86746.0667|357371.3|281814.8333|257128.0333|215602.1333|177627.0667||||
2022-02-19 17:29:41|new_0222_0452|CLNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365900.3|169962.8|233784.5|130079.6333|248283.7||||
2022-02-19 17:29:42|new_0222_0453|VERA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59493.6667|117415.3667|81156.6333||||
2022-02-19 17:29:43|new_0222_0454|TH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44060.8333|82547.1667|229464.1333|466169.6667|570250.4333|285905.8667|284953.7667|244621.9667|204405.8333|155971.5333|177301.3333|379287.8333|450134.4333|113949.7|120877.8667||||
2022-02-19 17:29:45|new_0222_0455|CNVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324822.5|243414.1|201418.9667||||
2022-02-19 17:29:45|new_0222_0456|LABP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211197.4667|50933.0667|49814.6667|116930.1667||||
2022-02-19 17:29:46|new_0222_0457|XPRO|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|1518577.1|1037442.7333|937059.3|1074462.4333|752859.3667|874736.2|623316.7333|842463.6|855809.7333|513391.2|975987.4333|1110737.1|1223346.0667|996637.4667|2073026.4|1511429.8|767298.4|974173.1|
2022-02-19 17:29:48|new_0222_0458|AVIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||382401.4333|357170|1631483.4|1611427.3|2088898.2||||
2022-02-19 17:29:49|new_0222_0459|ELYM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234874.5667|53185.7667||||
2022-02-19 17:29:50|new_0222_0460|GAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2986902.3333|1247363.9333|1421409.3|1280653.5|712648.4|653588.0667|882300.3667||||
2022-02-19 17:29:51|new_0222_0461|NLTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53402.1333|15396.2333|44190.9667|15045.4333|21500.9|29549.0667|845882.5333|199470.4|248105|177802.2333|418504.1667|170164.6333|98756.7|77986.7333|71844.1667|114586.3|111357.5333|589114.4|202030.9|118616.9333|94749|41772.8333|145310.2|872419.1333|318864.6|518624.7667|209504.9|526067.4667|232591.4|222524.6|252822.3333|247807.2333||||
2022-02-19 17:29:52|new_0222_0462|IBRX|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|272708.6667|89963.3667|347241.4333|696813.1|414862|99098.7333|1062456.1333|857076.6667|3439264.7|1173618.7667|3016610.5333|1481517.9|1500928.2|984441.9|1914098.1667||||
2022-02-19 17:29:54|new_0222_0463|ARQT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228724.6|108256.3333|179545.0667|232951.9333|200596.8667|205506.1667|164350.3333|233401.5333||||
2022-02-19 17:29:55|new_0222_0464|OB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209908.4|100207.8||||
2022-02-19 17:29:56|new_0222_0465|PRAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252141.2|339198.4|173084.6|496670.2|313788.9667|354054.5333||||
2022-02-19 17:29:57|new_0222_0466|HOOK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121368.2|59991.6333|25579.1|146455.5667|70252.9667|81142.6|73056.8333|140923.3|240385.6|657498.5667|254534.0333|245906.7667||||
2022-02-19 17:29:58|new_0222_0467|FSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103440.5|31765.3|89156.5333||||
2022-02-19 17:29:59|new_0222_0468|NGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58688.1667|76046.3|82599.7333|350144.1333|560235.2667|323479.2333|182693.3333|202742.1|257720.2333|735523.5|393905.3|324771.3667||||
2022-02-19 17:30:00|new_0222_0469|RXDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138631.3|221471.3667|76227.5333|353019.5667||||
2022-02-19 17:30:02|new_0222_0470|PSNL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340096.4667|301734.4|431200.4333|459411|311626.9|717326.4|958411.7667|1118668.0667|585146.7667|384353.7|537267.7333||||
2022-02-19 17:30:05|new_0222_0471|PRTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13601.5667|11837.5|3383|8315.1333|99888.3|59260.6333|6130.1667|5306.5333|2881.8|15523.9|18938.9667|33047.0333|48803.3333|57680.5333|326481.1667|203025.3|70030.9|42350.1333|212226.1667|52271.9667||||
2022-02-19 17:30:08|new_0222_0472|ALTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1438.3333|48005.7333|116141.5|309633.7333|300095.9|91437|65288.6|93431.9333|102179.4333|58496.7667|77420.7333||||
2022-02-19 17:30:10|new_0222_0473|FDMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147802.1|200419.9667|157956.6667|206674.8333|359705.2667|||
2022-02-19 17:30:12|new_0222_0474|STGW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||19002.2333|10528.6333|4980.1667|26739.7333|74357.7333|16899.7|12700|12776.6667|1806.6667|1170|2603.3333|1556.6667|20763.3333|35226.6667|20206.6667|23476.6667|20870|71720|26613.3333|56353.3333|30666.6667|16626.6667|9860|12540|12016.6667|16276.6667|33366.6667|121930|44420|9680|10240|21259.9333|5326.6667|38633.4333|50180.0667|29157.9333|58679.2|28728.2|34983.1667|34196.0667|18897.1333|31745.2333|26871.5|45059.6667|75489.2333|56759.9333|21900.9|49874.1333|26776.9667|30124.9333|90255.3667|94566.8667|92874.3667|47204.7|48130.2|89533.3667|56149.8667|39600.6333|34543.9333|72700.3667|193321.4667|67318.4333|35242.1333|85069.8|78798.9333|228120.7|115806.8667|97830.7|177749.5667|123069.5333|98514.8667|63563.3667|80281.5667|117842.7|92978.9|197225.0333|265031.0333|242742.6667|250520.4667|187492.2333|270165.7333|356594.7|421149.5667|349477.0667|336965.5|461952.6|570547.4333|812503.9667|524552.4|416899.7333|322969.7667|328689.3|440707.0333|473742.5333|293332.2|652060.0333|890168.5667|331223.5|340165.3|291626.9333|207419.3333|1707804.7667|105401.8667|142199.4|177423.4|535930.1333|646213.4333|911704.1333|
2022-02-19 17:30:16|new_0222_0475|VIRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347950.3667|474897.5333|166385.5|310161.4333||||
2022-02-19 17:30:17|new_0222_0476|RIDE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72376.6333|81725.1|28160.1333|272353.2667|78528.2667|4563308.6|9821770.9667|10442692.9333|18057317.3|12553888.6|8410151.8333||||
2022-02-19 17:30:19|new_0222_0477|DNAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274876.8333|139697.4333|803221.5667||||
2022-02-19 17:30:20|new_0222_0478|CURI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71969.8333|70214.7667|15182.6667|223102.3667|319419.4333|1212962.9667|799022.7333|478977.0333|736424.1667||||
2022-02-19 17:30:22|new_0222_0479|CURV|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||284019.6667|494102.7333|809065.9333||||
2022-02-19 17:30:23|new_0222_0480|XGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64172.3333|95752.2667|68107.9|34999.4|28429.8667|23471|75264.0667|77603.6333|68662.3|41445.1333||||
2022-02-19 17:30:25|new_0222_0481|ZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||402643.3|900889.5|1654015.4333||||
2022-02-19 17:30:26|new_0222_0482|CSSE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90492.2667|65011.6667|40496.1333|46395.9333|11439.1667|22987.4|11990.7333|25562.3333|19507.1667|17281.4|31173.4667|21171.1333|60165.3|60394.4333|48889.1333|155971.9667|118637.5667|149954.5||||
2022-02-19 17:30:28|new_0222_0483|IMPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94805.6|1228535.7333|171196.2667||||
2022-02-19 17:30:29|new_0222_0484|FHTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167452.9667|103359.7|170381.3667|90355.0667|1063037.0333||||
2022-02-19 17:30:30|new_0222_0485|CGEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187891.6333|384805.9|303605.8|296362.9333|364459.8||||
2022-02-19 17:30:31|new_0222_0486|PLM|average_volume_30|0.831844660194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19626.6667|11966.6667|7076.6667|9613.3333|16866.6667|9150|9673.3333|75076.6667|24206.6667|12343.3333|4420|30413.3333|8306.6667|102844.9|79035.4667|31655.1667|7420|15193.3333|9416.6667|10833.3333|23327.9|254906.6|336567.2333|230013.9|213880|118176.8667|242906.6667|157126.6667|317543.3333|283240.3667|186550.8667|174884.3|345486.6|127813.3333|123125.2667|217255.6333|585363.9667|890302.0667|379022.9|467834.2|721153.9|352424.1333|305192.3|319690.1667|218299.9667|175777.1667|169492.9667|181912.7|144068.5|205168.5667|161242.4333|450114.1|226566.3333|615263.4|346886.1667|196569.0333|184705.4333|269587.5333|163771.9|303525.9667|233535.6333|357809.2333|153673.3|102823.6|154748.6333|234663.6333|241633.3667|155798.1333|245677.5333|433867.6667|380025.0667|484343.6|215910.1|801275.8667|1209441.6|509122.5667|234336.5667|53719.1333|45822.1667|1542714.5333|1018817.9667|803766.8333|322309.8|251393.9333|86280.1333|106542.1667|
2022-02-19 17:30:35|new_0222_0487|VOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320345.5|138667.5333|187490.5667|127450.1667||||
2022-02-19 17:30:36|new_0222_0488|VMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24094.8333|22175.6333|12537.5667|25175.2667|28921.2333|11627.7667|7839.0667|15954.4|16656.1667|234692.7667|666337.6333|220550.9333|198960.2667|293730.6|233665.2333|104766.6333|99719.9|
2022-02-19 17:30:37|new_0222_0489|KNTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158883.6|321891.5333|128192.1333|198007.9|115861.9||||
2022-02-19 17:30:38|new_0222_0490|FBRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63596.6333|106348.5667|69329.5667|279609.5667|192170.9|4166389.3333|490967.8||||
2022-02-19 17:30:39|new_0222_0491|MDVL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61832.3|94529.6333|92192.5667|669391.3667|187031.1333||||
2022-02-19 17:30:40|new_0222_0492|GNLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||704106.8|265742.5667|283752.7667|274114.9667|147528.9333|280324.1333|155395.1667|420680.5|454245.6667|458850.9|1283848.0667|1666424.0333||||
2022-02-19 17:30:41|new_0222_0493|RPHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73164.0667|92288.9|122068.7667|72926.6||||
2022-02-19 17:30:42|new_0222_0494|XL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8445115.7|8416869.4333|5219893.4333|2079276.9333|4238086.3667||||
2022-02-19 17:30:43|new_0222_0495|YELL|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|1249372.0333|1470151.3667|1013996.6|685874.0667|963258.3333||||
2022-02-19 17:30:47|new_0222_0496|ATCX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76493.3333|17209|113527.8333|102185.1667|104806.1333|28772|7819.2|111285.5333|74242.9667|204715.6667|255920.7|111152.5||||
2022-02-19 17:30:49|new_0222_0497|MIRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60126.7667|47863.8667|613631.8|84963.8333|128379.8333|77332.8|263864.3|153740.7667|98387.5333|251466.5667|135719.9||||
2022-02-19 17:30:50|new_0222_0498|BLFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309233.1667|494460.3333|126980.5333|||||
2022-02-19 17:30:51|new_0222_0499|ALTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37488.2|33081.1667|52881.5333|61962.9333|25811.7333|295127.4667|277390|623005|637569.7|729699.7333|650286.0667|33213.9|40781.1333|23813.3667|79644.9667|57943.7667|69656.2333|47494.7667|54852.3333||||
2022-02-19 17:30:52|new_0222_0500|ATOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19656.5667|129744|140047.4|424262.5|282998.5|514001.7333|829810.9333|418753|651853.2667|1454152.7667|331110.9333|291142.7333|304611.2667|738569.5|321675.1333|121278.9333|189164.0333|83557.0667|147363.4333|2166074.2333|1389154.7333|3866941.1667|221733.9333|305575.7333|810485.1333|5412243.6667|189240.3333|106878.2333|100838.0667|126253.5333|1050355.7|371526.4333|5349455.5667|13150640.5|24894990.9333|6296194.2667|3225976.6333||||
2022-02-19 17:30:54|new_0222_0501|CRMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9399.2667|7290.2|16372.9|15734.3667|7294.4667|4011.1333|13071.7333|19672|10671.9333|8220.1|17283.3333|35410.1667|74466.6667|79890.2|148096.4667|192488.8333|96685.1|73722.5|41096.5|1456788.7667|1101800.2667|438650.7667|281156.8|246446.5667|401117.7667|572011.6|178312.8|183920.1333|366713.7333|870567.5667|1158284.6667|2680524.6333|2098302.4333|2748730.8667|2557001|642945.8667|352041.9|213308.4667|281336.4|353118.5|218190.8333|650825.6333|457578.5667|1620852.5|345248.6333|262354.6667|184731||||
2022-02-19 17:30:57|new_0222_0502|SERA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88678.9667|85930.1667|27964.8333||||
2022-02-19 17:30:58|new_0222_0503|GMTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300434.5667|703835.9|276325.6|2331780.5667||
2022-02-19 17:30:59|new_0222_0504|PRTG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2168.6|2601.8333|10316.5|83820.6333|48721.4|12389.7333|22915.9|48744.6|6561.4333|56935.1|46482.6667|71574.9|28787.1333|12045.9333|74907.4|30003.7|12219.3|9656.6667|13543.3333|7681.6333|25475.3|58928.6|38794.8|305324.8333|102918.2333|112261.6667|248902.0333|118837.2333|90942.6|64198.5667|41584.5667|29545.6|22382.1|60960.0333|17750.4333|22524.9|20705.1333|20952.5|4933.0333|23962.1|70776.1333|4168.6667|187423.9|218966.0667|439533.3333|46890.7333|193432.0333|135024.6|91869.9333|107693.4333|21141.5333|61049.1333|114533|47252.1|191967.2667|216779|127263.9|398086.8333|233522.1|253850.0333|50179.6333|17033.3667|116863.2667|119377.5333|58107.0333|327725.1667|112930.9333|410775.7|186169.7667|100138.6333|104489.0333|118223.1|115266.4667|251801.2|296193.2|305670.1667|495882.7667|249794.8333|32733.5|41837.5|105997.8667|109438.7667|2607.8|62300.6|772.1667|4989.4333|1802.0667|3514.3333|13983.0333|25125.3333|31938.8333|32052.1333||||
2022-02-19 17:31:02|new_0222_0505|FNCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233691.9333|87000.2667|35146.9667|161294.9667|
2022-02-19 17:31:03|new_0222_0506|IKNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139931.3667|122768.3|85720.2667|212165.6||||
2022-02-19 17:31:04|new_0222_0507|OYST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116831.1333|71475.3667|140298.3333|72161.4333|59941.8|77481.3|83343.6|165134.1333|233807.4333||||
2022-02-19 17:31:05|new_0222_0508|DMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167130.5|100717|39244.3667|5815.3667|228925.7667|132593|78441.8667|151903.7667|153875.1667|143905.8333|144985|196653.5|57937.3333|85813.2333|62772.1667||||
2022-02-19 17:31:07|new_0222_0509|REPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||8.3333|66.6667|1820|9160|1073.3333|11260|4863.3333|2343.3333|5080|12706.6667|15346.6667|15436.6667|14256.6667|14223.3333|4596.6667|3740|11506.6667|10433.3333|9180|17846.6667|57520|9986.6667|5573.3333|5336.6667|10133.3333|13220|9160|13483.3333|10066.6667|19020|11273.3333|8063.3333|21123.3333|5473.3333|28596.6667|11660|51243.3333|255336.6667|78386.6667|42026.6667|110293.3333|349836.6667|87460|563186.6667|271773.3333|593793.3333|723420|477716.6667|254040|231156.3|98606.6667|118756.6667|150281.4667|112928.8333|2216192|859118.5333|160693.8333|133583.2333|325980.2333|223249.4667|159590.5|165239.8|105370.1|59269.7667|292131.4667|1886695.0667|121594.8667|79380.6333|118101.2|418050.0667|121007.0333|78267.6|53304.6|50078.9667|50913.0667|127759.7667|127361|262552.0667|154637.7333|107338.6667|88025.0667|47979.6|31609.7333|95271.7333|36799.3333|109959.5333|20121.3667|45668.4333|33795.9|10546.0667|58515.6|15384.1667|488599.5|95423.8667|88032.1|104169.5333|16573.2333|18807.9|5020.6667|55948|28285.6|16521.7|30413.7|43488.0333|321234.8667|106756.4333|146964.5|39077.4|33826.2667|||
2022-02-19 17:31:10|new_0222_0510|APG|average_volume_30|0.149625935162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3639.5|66748.3333|66751.1667|66.6667|4.1667|39307.9333|39341.2667|2400|33749.6667|428867.7667|692917.3667|2375177.2|889692.2333|1020234.6|994414.6667|981355.2333|1502659.1|||||
2022-02-19 17:31:11|new_0222_0511|BNL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535412|558245.1|546938.7667|4491602.5333|878167.5667|703204.0333||||
2022-02-19 17:31:13|new_0222_0512|OPCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||116656.6667|64773.3333|134363.3333|164920|114033.3333|84040|34680|30313.3333|60133.3333|100726.6667|73336.6667|64453.3333|59960|314766.6667|418080|125603.3333|60413.3333|77560|51293.3333|327816.6667|837503.3333|568836.6667|523153.3333|1457690|247407.5667|227334.5|412618.8333|412223.9333|219513.1667|223851.5333|148438.2667|320029.8333|94052|127900.3333|126792.5333|205657.0667|84152.1|211567.1333|224510.8|404670.4|200690.0667|360926.3|151564.9|105626.8333|248867.4667|349205.7667|218271.8667|250769.9667|171736|91177.2|148060.2667|477609.3|322988.8333|355737.4333|327408.2333|394283.7333|431803.2|307668.9667|438955.2667|369293.1|229019.4667|289516.1667|264240.5333|270759.2|394267.0667|287847.8333|375544.2|635283.3333|1748649.8|1443249.1333|2011317.5333|920583.9|762193.6667|788433.0667|1810578.2333|1134914.3333|1193526.6|1119805.1667|728235.7333|1217053.8667|498688.3667|1431338.2333|2766797.4|1629150.6333|1662248.8|1082654.9333|1018484.4|646727.0667|420970.1|1320089.6333|1990204.4333|785448.1667|1368963.9|1149933.4333|408964.3|330207.0667|864428.1333|572314.4333|1341372.3667|1647727.5667|3051792.9|879268.9333||||
2022-02-19 17:31:16|new_0222_0513|ASO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||831640.0333|1510480.2333|2585750.6333|2129311.5|2051029.4667|2332723.4333||||
2022-02-19 17:31:17|new_0222_0514|DBRG|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|5089187.9|4293565.2333|3918700.4667|2563449.0333|5406502.1333||||
2022-02-19 17:31:19|new_0222_0515|BIPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182510.3667|411769.5667|170292.9|149208.5|212334|192472.3|431881.3667|382145.3|
2022-02-19 17:31:20|new_0222_0516|FHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||665013.3333|101130|338665|137975|147610|125490|132515|195555|194140|162980|141166.6667|177410|181113.3333|155693.3333|221790|233980|210903.3333|198233.3333|334873.3333|339383.3333|602616.6667|306870|419990|521973.3333|419160|304693.3333|423306.6667|438753.3333|332676.6667|475140|610170|551420|787910|596786.6667|371830|687934.7|780270.9|1319593.4333|1413483.9333|1304781.7|1021709.6667|1993423.7333|1852658.9333|2544911.4333|1204191.9|812411.9|1149295.7667|1146174.6667|1732970.0333|1131440.2333|1068514.5333|902892.6333|927185.5|2031477.2333|2137407.8|1717226.1333|996191.3|1078373.8667|1073314.9333|1410685.3333|875580.1333|482322.4|1083906.9|519512.8667|586386.8|380905.4|427695.2667|647940.5|464364.9667|496702.9667|960178.7333|808170.3333|825253.4|525841.3667|1019531.8667|730553.3333|824711.4333|576493.1|783525.7667|1256875.9667|1330194.0333|829661.4667|923111.0667|869158.0333|616051.7|521915.4333|424888.0333|1072835.5667|686548.8333|519377.1|659816.6667|693805.6667|884166.6|379577.5667|690620.1333||||
2022-02-19 17:31:24|new_0222_0517|MLKN|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|498030.9667|388128.9333|1046104.1|594276.3667|558815.7667|518178.9333||||
2022-02-19 17:31:29|new_0222_0518|PIPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456810|167570|173203.3333|187273.3333|150030|197906.6667|140750|100493.3333|176163.3333|186623.3333|310610|321316.6667|179280|224283.1|191726.6667|285590|283663.1667|451701.9667|411203.7|355017.4333|280639.9|341113.8333|183947.7667|193084.4333|176009.4667|136968.3|192781.2333|163286.3333|85285.5333|149794.9|104049.1333|169645.0333|179094.5667|146105.0667|128028.5667|82289.8|89524|219187.1|142764.9|96955.3333|50795|82417.5|143009.7333|174507.4|138935.4667|117189.1333|145877.5333|125641.2333|169643.9|128525|129026.3667|106708.3|155094.2|160181.3333|72616.0667|59563.6667|109151.8667|130416.4|97749.0333|60290.5667|77208.7667|80520.8|85480.6667|74158.9667|92985.9|136019.7333|142188.3|91764.7|70567.5|92121.0667|67518.0667|67137.6333|95359.2333|||||
2022-02-19 17:31:32|new_0222_0519|CSTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271643|186854.4667|411017.6667|1245001.8667|633288.9333|694886.6|1580149.5|543624.2|972495.7|1059736.4333|1191130.7667|1632070.1|615391.5|1000135.5|563693.7667|1503010.8667|581078.7|884534.6|1281153.4333|1384907.3667|916520.6|670673.6333|1375358.3333|940655.1333|787283.2667|1005888.9667|1201811.4667|2908417.9667|1763145.5667|922016.0667|771987.1|1301384.6667|1643189.9|925023.0333|698729.1||||
2022-02-19 17:31:34|new_0222_0520|ETWO|average_volume_30|1.32019704433|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151744.9333|235388.9333|612572.4333|2166790.1333|1632202.2667|2485632.1333|2451615.9333|3357260.9||||
2022-02-19 17:31:35|new_0222_0521|COUR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1180123.9|1275465.8|2437186.6667|1378540.1667||||
2022-02-19 17:31:36|new_0222_0522|AHCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40405.1333|13021.9|5494.6333|14909.7667|17381.7333|190528.1667|71168.7333|116930.5|171623.1333|460872.1667|679715.3333|1287117.1333|1025201.5333|648315.7333|1038948.4333||||
2022-02-19 17:31:37|new_0222_0523|MSGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439086|260368.9667|146820.9333|284497.0667|364773.8333|336508.6667|436092.2333|367270.9333||||
2022-02-19 17:31:39|new_0222_0524|SVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||108822.3333|17119|20652.3333|76999|54675.6667|87659|110575.6667|52529|51372.3333|289782.3333|102319|95829|74326.6667|120070|72890|102993.3333|89993.3333|208613.3333|90723.3333|104670|76829.9667|104620|114893.3333|142003.3|356616.6667|179873.3|241613.3333|275000|184350|231050|282410|314496.6667|299350|197779.9667|343516.6667|250473.3333|206900|209533.3|255780|331230|253066.6667|224133.3|308796.6667|250736.6667|226200|739769.9667|1160863.7667|768375.8333|672498.7667|826121.3333|1146402.7|1117470.7|1309299.4|3240701.1667|3021387.2333|2692246.6|1937872.5667|1558354.9333|1384038.9333|1271103.5333|1078652.3333|755399.4|1043497.9667|835324.6333|959777.6333|785775.5333|597063.0333|838858.4333|635563.6333|674246.7667|1794855.9|1223517.6333|690874.7667|832536.9|933779.0667|738557.9|674428.1|717120.4667|764976.8|874800.3333|993936.1333|888418.3333|909846.9|847499.4333|1031551.8333|900288.8333|679689.1333|628922.3|559158.0667|512588.3|1077186.5|775126.9333|559935.3|671934.3|839186.2667|856696.7333|999390.2333|970641.3333|2672516.2333|3788135.9333|1586458.9333|1219164.6333|1040488.3667|3049980.2333|967125.4333|1606517.0333||||
2022-02-19 17:31:43|new_0222_0525|AMWL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3140462.7|3359102.6|4164720.2667|4245514.4333|2253120.7333|3033820.6333||||
2022-02-19 17:31:44|new_0222_0526|VRE|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|521440.8333|697031|795820.3333|637093.0667|846288.2||||
2022-02-19 17:31:48|new_0222_0527|GEVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101418.2667|177172.1|68214.3667|119086.1333|184455.4|390937.2333|713118|494753.2333|1620358.4|1043618.4|466853|1872674.5|1289588.0667|393246.9667|1106663.7667|909378.2333|4288363.5|3318253.2667|633438.4333|836219.9|714703.9667|16570539.6|8297390.9333|4851580.5667|1529211.0333|474691.1333|1112944.1|525113.6333|489634.5|3079913.7|704335|110586.3333|974768.1333|177712.8333|326710.4667|176226.1333|209579.1667|406544.3|71001479.9333|30933054.3667|21414457.6|10641447.5333|15722470.8333|9070925.2667||||
2022-02-19 17:31:50|new_0222_0528|CSR|average_volume_30|0.867306606437|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|56583.1667|46791.0667|51000.9|85280.9333|82790.4667|||||
2022-02-19 17:31:55|new_0222_0529|PING|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||579906.5667|897771.1667|784014.4333|1443501.7333|856929.7667|1285081.5|1472216.7|869714.6|926132.3667|1082244.3667||||
2022-02-19 17:31:56|new_0222_0530|BRMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1465942.6333|1410211|1946608.5667|428843|537081.0667|917997.2|851786.2667|731816.7333|1294769.4333||||
2022-02-19 17:31:57|new_0222_0531|PFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||23703.3333|20736.6667|4820|3063.3333|7363.3333|4470|1869.8|2256.4|3379.5667|9583|80866.6667|56896.6667|51783.3333|52126.6667|41243.3333|36570|7370|17736.6667|18203.3333|30363.3333|11040|17026.6667|57716.6667|31123.3333|4610|8306.6667|13913.3333|14043.3333|5706.6667|32456.6667|2420|11853.3333|9353.3333|7596.6667|3120|9970|24366.6667|9980|14902.8667|8065.3333|10188.8|5877.9|3548.7667|5017.8667|23245.2667|5971.2|3142.7333|8751.3|33355.8667|6432.5667|6807.6|13568.3667|45609|7768.2333|6742.8667|2798.2333|7139.5333|5282.7667|10407.1333|6968|12797.4667|7568.4333|16465.5333|19422.7667|73004.5|24720.8667|18257.3667|18882.8333|64684.3|14173.8333|8726.3|15824.9|65646.8333|20905.0667|20671.3333|15253.2333|22772.8667|15871.4333|19588.7667|29419.9|26372.3667|21432.6667|18008.8|20930.6|22654.7333|16107.3|20612.5667|14681.9667|37563.7667|38124.7333|31818.1333|33539.3333|26591.7|32762.0667|29159.9|25415.4|32896.5333|25117.1333|26871.4|33819.7667|25333.7|46873.7333|53363.0667|67408.3|50330.4333|69939.6667|81104.8667|242625.5667|220109.9333|120558.3333|115996.8|164793.8667|147469.2333|116761.7333|108033.7333|||||
2022-02-19 17:32:01|new_0222_0532|RADI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250||||3608.3|300||159.5333||10260.5|535734.3|284982.4667|638024.3333|961066.0667|1027560.6||||
2022-02-19 17:32:02|new_0222_0533|MNRL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516697.8667|344607.3667|133556.8667|578678.4|641872.7333|626192.0667|543719.6667|551282.3|573504.4667|398820.8|254469.7667|269555.0333||||
2022-02-19 17:32:04|new_0222_0534|NTST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315376|243890.1333|256327.6333|502762.1667|340807.2|257976.3||||
2022-02-19 17:32:05|new_0222_0535|PSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||706783.9667|358960.8|283442.0667|332042.3|354206.6|813761.2333|481120.2667|566860.5667|433837.0333|422689.5667|337634.8||||
2022-02-19 17:32:06|new_0222_0536|DHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72656.6667|60896.6667|33903.3333|24200|30703.3333|19646.6667|23696.6667|28716.6667|84216.6667|192060|442643.3333|234486.6667|160453.3333|224573.3333|197730|208816.6667|145860|139556.6667|308543.3333|210043.3333|148006.6667|285756.6667|264270|281270|194643.3333|346200|342256.6667|348403.3333|630813.3333|541216.6667|662382.6|543079.1|783726.6667|888526.9333|1546474.2333|1727260.0333|1501768.7667|3322056.6667|3280300.6667|1939231.7|1852864.5667|1939987.7|1193796.5667|1394748|954257.9333|1748350.5333|1545659.1|1259894.9|1390067.5333|1429576.6|1322222.2333|1397297.3667|1471521.4333|1555246.9|2104654.1667|1586464.5667|1858882.5333|1252480.7|1795181.9333|1880731.3667|1848221.8333|1500094.2667|2498916.3|2890582.7667|2168398.1|2038690.3667|1851282.1|1795842.5|1973724.3333|2614038.7|1738943.1667|1398326.5|822697.9333|1056173.3333|1519378.5333|1301733.8333|1200642.8|2209597.1|2177838.2667|2565336.4|1443139.2333|2051729.6333|2649029.8|5067817.0333|1383115.7333|1477429.1|1404551.4|1507295.8333|1020606.6333|1650719.8667||||
2022-02-19 17:32:10|new_0222_0537|NTUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196903.3333|57686.6667|84116.6667|227226.6667|82476.6667|108790|10616.2|53230.7|19542.0333|59308.2|32428.3333|638866|211353.1|68192.9333|120362.8667|178489.8333|168170.2667|156492.7|169840.5|166342.4|231601.5|144969.5|100594.6667|198255.3667|171111.2333|143160.7|212651.9667|411700.9333|355376.3|353315.7333|290129.1333|300904.6667|206758.3333|180515.1333|153000.0333|176434.1667|206195.8333|244455.7|164131.6333|186814.4|187763.0333|239931.0667|250264.4333|199517.9667|133808.5333|137083.9667|156274.8667|118392.6667|181056.6667|133709.3667|357975.4|340538.4|219210.8333|203403.6|206140.0333|270295.9667|258515.8|224041.4|291802.2|323701.0667|293580.6333|312550.8|458752.5|255971.0333|354186.5333|319323.6|379137.4333|386496.7|226367.1|167806.4667|396712.7667|305922.3|155380.5667|162617.6|160325.2|280374.9333|395955.8333|259790|183729.1667|165617.3333|184315.1333|116342.6333|140716.5333||||
2022-02-19 17:32:14|new_0222_0538|EFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30471.5|29067.4667|86505|49336.6333|47178.2333|32093.8333|44170.3667|37771.9667|166524.2|132066.9|162411.5667|268189.3|109239.9|149496.2333|116549.1|97550.2|482366.8333|317938.7333|141471.3667|131444.9667|142533.2333|124117.6|78952.3|66659.1333|68729.5|102546.0333|83379.1333|71522.8333|124192.8333|138302.6333|77641.1|64794.0333|49181.5667|103112.8333|240464.3333|237001.5|223581.7333|539314.8|1313337.4333|501683.9667|236806.2667|237632.2|276337.1333|560073.4|503577.1333|938751.8333||||
2022-02-19 17:32:16|new_0222_0539|SPNT|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|369279.6|665242.1|739085.2|646078.0333|415930.8667|
2022-02-19 17:32:18|new_0222_0540|BRSP|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|398601.5|415859.7|353818.8|473689.2667|593647.7333||||
2022-02-19 17:32:21|new_0222_0541|IDEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.4667|124.6667|23|23|2378.6|1608.3667|1141.9333|2058.3|4874.2667|8879.6333|646.6667|6394.1|9127.0667|4970.2|54896.5333|324787.6333|673370.8|1052123.2|1262615.7|406639.9|275046.5667|13542.5333|3435.1333|44764.9333|91184.3333|33537.3333|14655.1|50337.3667|3123154.7|836888.0667|224272.7333|243268.5667|151910.1667|93120.8|108880.8|88525.7667|23883.5333|39046.3667|37376.5|43364.6667|212648.3667|185095.5|81899.6|2775402.3333|879030.3667|265042.4667|3334989.7667|375341.0333|784330.9667|447817.8|598610.1333|577761.2|994547.9333|44239035.3667|7551757.0667|51500400.6667|27651181.6|20053317.4|8528958.8667|10574375.9333||||
2022-02-19 17:32:24|new_0222_0542|VTOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155925.9333|75383.7667|67261.1|110071.7667|105326.1333|64722.4667|89104.2667|136613.3|121906.6|92781.7333|191092.1|154091.1333|144641.9333|96516.9|62818.2667|100511.6333|89107.7|92508.9333|59443|94513.0667|76546.7333|54716.9333|51915.3|94024.6333|82969.9333|165222.4|101675.1333|98336.2667|164144.5333|146669.3667|404233.2|174571.1333|120830.7667|238292.7|257376.2667|80540.3333||||
2022-02-19 17:32:26|new_0222_0543|PRDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50353.3333|27080|17816.6667|11946.6667|72291.2333|18706.6667|22160|32873.3333|21183.3333|41143.3333|154426.6667|167176.6667|220023.3333|209626.6667|415396.6667|558660|389840|461380|563836.6667|813450.3|639040.4667|837827.4667|949716.9|5807285.4|1710187.9333|5209689.4333|2966241.2|2127123.6|2197393.4|1651752.0333|1250503.9|1770764.7667|1105536.6333|1198655.7333|1348910.2667|1182562.8333|1619701.3|980400.5|1249450.1|1452485.0667|2946524.2667|1620179.9|1351606.5667|1237661.2|3118125.3333|1498284.7|973762.6|1963056.3667|1975804.7|1705444.3|1824188.8333|856363.1667|743206.5333|1222760.9333|753667.9667|1844367.9667|1304169.2333|1411431.3|832537.5667|617778.2|844541.0333|955995.2333|673353.2333|1074237.3667|866734.6|667229.7667|377041.2|516137.9|617263.8|644066.4|513707.4667|310612.2667|567570.2|304369.7333|440376.3|509934.2|459045.6|273788.1|255291.3667|296187.8333|277136.4333|451538.2|297828.1333|330129|349137.6333|672638.4|515575.9|583300.7333|812698.8|611273.8667|508790.3|532929.0333|488851.8|532407.6333|382554.9|666766.5333|
2022-02-19 17:32:30|new_0222_0544|CLSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|6.6667|36.6667|40|6.6667|13.5|98.3333|47.3333|10|456.1667|80.0333|367.1667|384.6333|156.6667|434.5333|150|160.4667|69.2667|18039|54077.5|31120.3667|8213.9667|5240.4|11600.4667|89284.7|4075340|3077251.7333|3056899.5333|3595261.6|1660084.5333|1645975.8667|1843042.0333|||||
2022-02-19 17:32:32|new_0222_0545|ADV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61226.7333|13540|39333.2|107465.2333|479530.9|1206058.0667|579658.9333|903159.2667|392482.9667|474901.1333||||
2022-02-19 17:32:33|new_0222_0546|FMTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188818.5|271051.1|551642.5|619861|396918.2333|329936.5|418844.1||||
2022-02-19 17:32:35|new_0222_0547|ECVT|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|227701.1|178753.4333|427336.6333|274729.2|784870.1333||||
2022-02-19 17:32:36|new_0222_0548|PTVE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||906299.1|801583.3667|570172.0667|224064.0667|145383.9333|126153.2||||
2022-02-19 17:32:37|new_0222_0549|FULC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65963.3|72704.5333|60257.4|125331.0333|105737.9333|227511.6|149833.8667|108798.9667|212073.0333|834983.7|535278.1667||||
2022-02-19 17:32:38|new_0222_0550|SCU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203857|45517.2|22246.9667|42085.1667|66129.5667|30762.4333|28125.0333|29968.9667|24928.1667|48992.2|51820.3333|24264.8|35943.6333|40633.0333|48165.5667|73864.4667|284280.6333|107765.9|88203.9|113522.9667|50078.8667|181995.7|118930.8333|74136.5333|73629.8|176678.6333|93968.5333|110396.1667|79122.3333|52667.5333|55263.1|46605.0667|168346.9667|121929.2333|73811.7667|64274.1|73292.9|134150.2333|62931.2333|42345.2333|109847.0667|66619.3333|42726.2|34023.6667|78659.2667|73499.0333|183134.8667|149165.9|106616.8333|213080.4333|105120.1333|65844.6|90313.0333|280077.7|132917.9333|180189.1|324622.2||||
2022-02-19 17:32:41|new_0222_0551|AEVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42884.8667|14944.4667|109099.5|2222280.1333|1816894.4667|2112683.2333|1566927.7667|2343172.9||||
2022-02-19 17:32:42|new_0222_0552|AMTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2872.0667|25722.4|27631.2667|83000.9333|109615.4667|56308.7|49864.7|66884.8667|33745.2|46534.7|85637.1|113139.2333|73196.8667|161077.9667|||||
2022-02-19 17:32:43|new_0222_0553|RGP|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427993.3333|149920|210320|496036.6667|160446.6667|273830|86836.6667|126520|116882.5|175783.2333|106036.5333|129278.6667|117926.1667|203312.3|178351.8667|326741.3333|326194.1333|546329.8|734251.3333|390627.6|354250|424539.9333|444378.3667|364506.2333|324036.1|246692.6|515620.6333|589801.4667|611308.6|629411.3|289805.7667|538237.5|486716.0667|329823.3333|421912.6333|433927.2|266464.7|239407.9|301650.0667|325346.9333|196072.9333|232484.3|219033.7|398496|207165.4333|219290.8333|187316.4|253082.4667|221238.7333|159655.8333|195822.8667|124250.3333|123979.9|133672.4667|178256.2|139653.1|146241.6|268638.3333|159375.4667|165694.6333|186723.7667|169496.0333|150728.5333|178353.9667|363797.2667|160686.8667|118094.1667|118117.1667|88567.8|129054.0333|129018.1667|149908.5|141949.4667|204403.3|121182.7|162816.3|133084.7|140250.3|257714.4667|141868.8|135075.3333|218427.3|214239.7667|249541.5333|160368.1|207180.5333||||
2022-02-19 17:32:46|new_0222_0554|ITOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209487.7333|136694.9333|289033.0333|748493.6333|169204.1667|344029.7667||||
2022-02-19 17:32:47|new_0222_0555|VIEW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1133413.8667|1965860.9667|1111984.8|1890553.4|
2022-02-19 17:32:48|new_0222_0556|FBRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117538.4333|442759.9667|
2022-02-19 17:32:49|new_0222_0557|ETD|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|241100.1|304448.8|384952.1667|266373.3667|285190.5||||
2022-02-19 17:32:53|new_0222_0558|ROCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61740.4333|16110.5667|123599.7|82434.4|145763.9667|163682.7333|493434.7333|189845.0333|202305.6667|189543.5667|226667.8|226774.9667|220619.3|632767.1667|1662172.3333|628244.4333|719991.7333|552589.4333|322755.4|296752.8333|499763.9||||
2022-02-19 17:32:57|new_0222_0559|ANNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267395.5|135752.4|228905.3667|189915.5333|223512.8667|375958.3||||
2022-02-19 17:32:58|new_0222_0560|ALRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1225.8|1417.5|1444.9333|1018.6333|1097.8|1250|2547.8333|2185.7667|2245.3|1158.7333|1699.6667|1408.1667|1365.0667|1390.5333|1121.4333|1411.5667|1102.0667|1254.7667|943.9333|1299.8667|1392.9|933.8333|1190.8|1062|746.4667|854.6|862.5667|796.9667|984.1667|619.3|1169.5333|1944.6|2348.2667|1457.7667|1601.8667|1130.4|397.9667|860.9|3084.1667|642.4667|1739.1667|1581.1333|1649.5333|1409.3|2452.8333|1785.1|3836.4|2828.8333|1644.7667|5198.3|3355.7|1643.9|7024.6|1602.7333|1866.5|1718.8333|1143.6333|1650.2333|2239.3667|2338.8667|25296.1333|46044.0333|26922.2|88197.3|42436.4|30070.0667|47872.7333|30151.4|21724.9|42495.5333|||||
2022-02-19 17:33:01|new_0222_0561|OPRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88208.5333|133418|71792.8|276206.3667|88829.4|87060.3667|112254.5333|96551.9333|59028.2667|145599.6333||||
2022-02-19 17:33:02|new_0222_0562|AMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189908.9|237773.4|134822.6667|144388.4|150484.2333|117111.7667|86662.7|98473.3333|87152.1667|101764.4333|81969.7333||||
2022-02-19 17:33:04|new_0222_0563|BFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2806.6667|3140|4503.3333|2146.6667|1810|1584|3529.6333|3349.7|2797.8333|1405.2333|2137.6667|2739.6667|3338.1333|3255.4|2961.4667|2301.9667|1946.9|2677.3|1898.3667|5414.8|1867.0667|1588.2667|3124.8667|2936.5667|5017.0667|3910.6|4524.1333|3599.3667|1479.6|1475.7667|1598.8667|1226.4|1195.8333|2291.4|1344.1333|1356.6|1825.4|1742.4333|1392.2333|860.4|2617.3|3258.1667|1562.2667|4004.9333|2765.3|2859.8|5491.8|2614.2667|1805.4667|1500.4|1621.1333|1598.6|2144.8333|2283.9333|2550.9667|1583.6|1084.8333|2625.3333|2496.4333|3561.1|1854.7|1116.6|638.9333|947.1333|691.3333|2250.5333|4188.2333|20609.6333|26510.2667|14686.5667|15091.9|23418.1333|9834.3667|14323.1333|15026.9|17030.1|10445.8|9617.8333|||||
2022-02-19 17:33:07|new_0222_0564|FREE|average_volume_30|0.0440097799511|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103963.5|86583.2333|51583.6667|442876.6|88859.9|1562523.7|431337.0333|326369.7333|268714.1667|436327.7|222941.4|||||
2022-02-19 17:33:08|new_0222_0565|NESR|average_volume_30|0.0139968895801||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104723.8333|4145.7|52607.4333|132362.7667|8152.1667|99313.7|104195.0667|143021.5667|247635.8333|253072.3667|345579.2667|246939.6333|202493.0667|132715|281097.9333|210854.6333|413482|333565.2333|||||
2022-02-19 17:33:10|new_0222_0566|DYN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233971|294355|331364.6|285620.7|263999.7333|198343.2667||||
2022-02-19 17:33:11|new_0222_0567|ATHA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276221.7|257394.0333|355899.6333|2096286.4667|308291.3667|349207.9667||||
2022-02-19 17:33:12|new_0222_0568|CARE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10494.8667|4951.8667|4926.6667|3646.5333|2673.5667|3090.5333|4989.9333|2918.9|2431.9333|2144|4351.7667|6280.3333|2918.2667|5106.8|4782.1667|4531.5|5052.3|3235.8667|6744|7849.0333|5930.6333|5319.7|4997.8|9550.4667|6818.3|2306.8667|2913.7333|4447.1|3779.6333|7725.6667|2648.7333|5714.8333|6108.9333|2966.0667|3963.4333|6111.1667|5051.4333|7250.8|7163.0667|28401.0333|27273.3333|38113.6|58644.9333|60525.1333|17036.6|36044.0333|22999.7667|7303.8|20506.5667|116957.1333|53228.0333|128309.8|86279.8667|131933.4333|67814.9333|82237.9667|58995.1333|99657.0333|78519.6|71059.4667||||
2022-02-19 17:33:15|new_0222_0569|ALTO|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|5859882.8667|4364622.5|3193547.2667|2032484.8667|1545216.5333||||
2022-02-19 17:33:19|new_0222_0570|GNUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5211|5667.6667|5692.1667|6003.6667|6010.3333|5312|4713.6667|26171.5|14886|24407|35440.9|50422.6|49901.0667|23885.1667|24414.5333|54677.1667|311387.8333|466530.7|828109.9333|14770.7667|11314.6333|10795.9667|6016.5667|8138.4|8654.6333|6734.6|49373.7|24202.1667|8158.9667|14240.2|12842.9|19752.4333|29870.1333|51289.2|21017.5667|96444.5|22663.8|25709.4|37476.7333|45378.7|100918.1|585867.5667|600010.8|79580324.7667|17227036.5|29536857.4667|39147474.3667|13246319.2333|4769793.2667|6505210.3667|
2022-02-19 17:33:22|new_0222_0571|FRST|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|97678.3|106871.0333|91345.0667|70935.2333|49438.5667||||
2022-02-19 17:33:25|new_0222_0572|AUD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88473.3333|80730|27413.3333|90583.3333|205420|102173.3333|198450|211113.3333|272830|241380|272150|226846.6667|469633.3333|298906.6667|386163.3333|289010|525156.6667|229916.6667|335883.3333|370916.6667|403803.3333|676916.6667|400220|321580|468350|230110|258546.6667|375376.6667|428443.3333|377510|306900|306456.6667|385489.8667|383833.3333|507016.6667|424504.8333|474816.3667|434530.2333|398361.0667|189499.1|126863.7333|182814.8333|174355.7|153866.3667|215920.8|275781.8333|361978.5667|137720|159614.3667|183461.1333|188469.5667|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|1313692.5333|1769572.1333|971200.1667|2174532.6|950762.1|1186353.2|2027207.2333|1218859|1730126.6333|2112649.0667|667140.5667|666141.6|800739.8333||||
2022-02-19 17:33:28|new_0222_0573|KDNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||836686.8|291304.1|277150.4333|572176.4667|398475.6333|527580.2667|441995.3333|259805.1333|351604.5667|534388.1333|427404.5667|543839.3333|685864.8333|501602.8333|363421.5|1258790.1667|600788.1|485199|368887.2333|931400.6333|1015159|784802.9|602940.6667|207552|141434.9333|383456.0333|354193.4|317615.6||||
2022-02-19 17:33:30|new_0222_0574|CVLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||46946.6667|60786.6667|65860|22700|25873.3333|86293.3333|23870|15643.3333|6626.6667|19460|16843.3333|22076.6667|32026.6667|51766.6667|73586.6667|61710|43123.3333|22356.6667|82133.3333|34506.6667|55263.3333|62600|155890|42610|61553.3333|52270|82916.6667|32126.6667|37730|37563.3333|73056.6667|35660|35426.2667|31947.3667|68212.0667|81349.2333|50657.1333|75477.4333|55619.1333|48833.4|37064.6333|67593.8667|109838.4333|38512.2333|71375.6333|93348.1333|134827.3333|61564.7|26347.5667|19425.1667|19040.3333|49877.9667|16874.1|47022.9333|50262.4333|32137.6|42151.9|22020.2333|24364.0667|13481.4667|27263.1|32832.6333|30015.9|85782.5667|39881.8333|25469.6333|75227.6333|61675.3|35852.5|20675.7333|67696.4333|31911.3667|19367.5|14059.9333|37431.2667|22284.3667|21315.1|72315|39564.8333|121620.0667|261711.4667|229116.2|292256.2333|177482.0667|169429.8|167176.7|176840.2333|96321.1333|118462.6|81539.2|73288.3|131353.5|105630.3|228318.6667|193880.2333|116650.2|127059.5333|131482.4667|113990.9|129560.4|122560.0333|222164.0667|215767.3|133846.8333|90926.5333|96240.8667|75973.2333|150155.1|136294.1333|||||
2022-02-19 17:33:34|new_0222_0575|BVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.9667|1280.7667|563.5|617.2|729.1667|441.4333|1171.1|136.5333|1507.8667|163.3333|258.6|251.2667|1954.4||||||||||||5391.2|7434.6667|5301.6|4201.6|4015.6667|4108.3|28898.5|17344.5667|20535.9667|14968.6333|18768.8667|10028.3|9380.6667|21478.7|33235.8333|24994.1667|25378.3|10043.1|14955.8667|16105.4667|19617.6333|2875.2667|7257.8333|11534.8667|15088.1|10798.9333|27247.7333|25822.4667|35082.1667|15684.5|5878.3|11132.3667|23346.3|12200.6333|9462.7333|24537.8667|43021.1667|15481.6|18995.5667|18243.6|63954.7|61650.3|73473.1|9943.5667|25981.8333|20871.1|11651.9|8262.9333|11602.3667|6737.4|16495.4667|13136.7333|34295.7667|100822.2667|29418.6|75733.7667|109094.1|63414.6333|145047.8333|81481.5|74957.1667|65265.0333|56739.4|54842.9333|55028.8333|61946.5|79239.4333|57231.8667|24963.1667|29977.8667|68075.4|120554.3667|124515.2333||||
2022-02-19 17:33:38|new_0222_0576|PASG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127369.8667|289523.2333|237886.6667|285485.4667|347271.8333|430371.0667|285770.1|403555.5667||||
2022-02-19 17:33:39|new_0222_0577|ME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2605360.2333|1830711.0667|2128129.5333|1434980.6667|2924860|||||
2022-02-19 17:33:40|new_0222_0578|QMCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||826813.3333|678960|820980|351190|631280|567166.6667|595626.6667|603610|544766.6667|353136.6667|283240|523810|346896.6667|680613.3333|425300|668550|1453833.3333|807916.6667|1142890|1105493.3333|469336.6667|1105993.3333|578133.3333|923350|511753.3333|602086.6667|877933.3333|954876.6667|1093936.6667|971063.3333|1020180.1333|1085697.1333|1248410|1003196.5333|1129523.7667|1068738.5|874758.1333|3912832.1667|1371578.5333|1665381.9333|1105863.2|2271520.1|1357542.4667|1828343.0333|2120278.0667|3843305.9667|3553254.5667|2797260.7|1814046.9667|1792372.3|1231579.8667|1129154.0667|1052931.9333|1787518.1|1458501.5667|1766901.6667|975125.0667|1071986.2667|1336267.4|1002094.6333|489907.4333|2177511.0667|928211.9333|1437397.3667|2006760.1|2132479.7|1072416.2667|2489386.1333|958461.3667|1321729.8667|1059167.4|344100.4667|299151.6|621360.3667|224029.7333|246672.5333|369106.6667|333323.5|41784.0667|56411.1|97588.0667|123716.6667|390148.8667|527690.2667|163704.0667|169183.1667|499133.5333|623892.5333|341391.9667|291848.9667||||
2022-02-19 17:33:44|new_0222_0579|AOUT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190881.9|326842.0667|164140.7667|246636.4667|131578.5667|155195.1333||||
2022-02-19 17:33:45|new_0222_0580|BRBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|99.6667|11.0667|8.2667|42.1667|60.8333|26.6667|26.6667|101.5|51|37.1|42.7667|80.6|||77.2667|20|39.8333||67.1667|8.8667|21.7667||29.5667||63.5333|136.6667|141.6667|206.6667|18.3333|41.6667|43.3333|171.6667|229.9667|66.7|13.3333|270|213.1333|220|39.8|530|133.3333|37.5333|35.8333|13.3333|3.3333|20.8333|54.5|91.8333|24.8|148.0667|119.4333|711.3333|725.0667|707.1667|718.2333|982.1667|646.9333|180.8667|241.8333|323.2667|116.3333|904.1667|1558.3|2459|6924.3667|3385.9667|7229.9|61790.4667|154511.2667|38371.5333|47176.4333|
2022-02-19 17:33:47|new_0222_0581|BOLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339731.8333|216083.2333|288921.4333|562611.4333||||
2022-02-19 17:33:48|new_0222_0582|SQZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117420.2333|208267.7333|292615.1|69225.4|86287.6333||||
2022-02-19 17:33:50|new_0222_0583|SPFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55614.2|11205.1|70373.8667|22883.4|21520.2667|18937.4667|23923.3667|32563.5|22409.0667|34179.4333|35401.0333||||
2022-02-19 17:33:51|new_0222_0584|LCTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||20873.3333|16233.3333|10293.3333|7460|4423.3333|15393.3333|16946.6667|4513.3333|87340|18790|12966.6667|23536.6667|9553.3333|4700|67363.3333|17346.6667|105223.3333|46430|28373.3333|26813.3333|33573.3333|24313.3333|48090|134733.3333|201363.3333|114103.3333|84940|143446.6667|75706.6667|86596.6667|45036.6667|51616.6667|88136.6667|37340|26920|67063.3333|35626.6667|17003.3333|22963.3333|32066.6667|12850|18143.3333|11540|20343.3333|9143.3333|25666.6667|18913.3333|17463.3333|88333.3333|19206.6667|10606.6667|33826.6667|19653.3333|16500|39316.4667|64276.4667|16944.3|21036.5667|17321.4|40634.7667|26828.4667|20630.9667|15299.2333|22240.9|9806.3333|8033.1333|109112.5|141165.2667|64494.1333|88376.3667|238933.0667|129659.5667|383382.1333|295817.7|158919.7|293204.3333|247742.4333|190279.2333|96295.8|232060.9667|116502.6333|118303.4|81022.3|102535.9667|176541.3667|192835.9|113359.2|192113.3667|265492.8333|264657|291177.8|200660.5333|289746.7|417703.5667|318970.6667|288014.7667|194655.8333|253734.6|404340.9|275793.8333|458088.0667|449451.8667|277996.9|376689.4333|516324.1|357769.1333|398602.1333|741094.7333|1086359.3|474692.6333|442167.5|998472.4333|751343.6667|1914521.9333|708078.6|1144313.5333|1688183.1333|1903231.9|863121.3667|1718789.0667||||
2022-02-19 17:33:56|new_0222_0585|ESGC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238087.2333|118555.5333|76447.1|123747.6333|163933.1|137257.1667|213982.6667|610418.5|1233264.9333|507048.3667|300655.1333|145470.6333|287061.1|404583.1667|371102.4667|916675.3667|496432.9667|457988.9333|425720.7|413344.2333|478126.7|370841.7667|1508956.3333|4694272.4|3503898.1667|2409356.5|3220849|3311464.4333|1628941.7667|11541213.5|5910056.1|7675060.8|8123817.0333|
2022-02-19 17:33:57|new_0222_0586|RRBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9186.4333|3864.8|33974.4667|12379.0667|28364.8|16941.5333|8252.3|14901.0667|15526.7|9333.0333|8707.9667|||||
2022-02-19 17:33:58|new_0222_0587|HFFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36006.5|20580.2333|23255.8|6196.3667|62257.6|13527.8667|2476.0667|19567.8|10726.0667|179041.8667|188542.2333|450997.9|178766.1333|116349.7|97636.8|120395.8333|85439.9667|66274.2667|
2022-02-19 17:34:00|new_0222_0588|GTYH|average_volume_30|0.0203488372093||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||695.2333|1144.5|1326.1333|22939.9|45106.1|37076.0333|21193.2333|267747.5333|132535.5333|15736.5333|308319.8|177469.0667|137909.4|131007.4333|93416.1|56311.7667|276575.2|180365.8|201419.2|71709.1667|||||
2022-02-19 17:34:02|new_0222_0589|LOTZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4558417.3667|6243823.1|2011599.2|1614958.3667||||
2022-02-19 17:34:03|new_0222_0590|PSTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101767.8333|24669.5333|10780.8333|13391.1667|11617.2|59806.5667|37523.7|63327.1667|164158.7333|47697.3333|251607.1||||
2022-02-19 17:34:04|new_0222_0591|NKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129516.5667|242871.7|224659.5|274845.7333|302410.3|249555.2|496820.8||||
2022-02-19 17:34:06|new_0222_0592|AKUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114098.4|242098.0333|94234.7667|346528.5|162331.4667|98773.0667|143283.6667||||
2022-02-19 17:34:07|new_0222_0593|CRDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692.3333|8632.7667|41947.3333|13832.6667|13071.1333|12059.5667|66648.9333|25758.5|47833.5|14431.6667|7596.6333|7857.4333|5941.2|15300.2667|14502.5|18633.8667|63559.1|15415.6|11355|30765.4|81828.3333|20514.1667|12622.1|7323.0667|171657.9333|221329.2333|12148.1|54164.0667|30412.0667|41868.2333|77722.3|26578.4333|61784.3667|50424.4|98318.5333|181715.6333|85766.6|55306.5|90934.1667|295798.2667|83611.4667|273786.3333|506355.9667|540703.9333|370321.8333|549566.5333|442696.1667|248369.3333|432162.6333|400689.2|520782.3667|249595.2|949137.1667|2438840.5667|1283200.5667|580123.4667|278173.0333|1499197.8|113686.5|531318.6333|258036.9333|240658.2667|816699.9333|3396728.8667|1080790|1134139.6|480273.1667|1558526.6333|1230140.4667||||
2022-02-19 17:34:09|new_0222_0594|CTXR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5154.1667|4997.5|3454.1667|2691.2|1500|1112.4|2260.6|29488.3667|100618.1|79531.4|51477.8333|30421.2|71543.9|40060.1333|24126.3333|133110.4333|40080.1333|141102.7667|156266.4667|103543.5333|581315.6|501753.6667|4749268.8|852141.8|769173.6333|26063811.7|10822906.6333|3078606.1667|1836143.5|
2022-02-19 17:34:11|new_0222_0595|BBCP|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55734.3|50927.6|40340.5667|32446.8333|346584.2667|17334|18049.4333|176445.6333|102959.7|79956.1667|240958.4333|131073.9333|90516|236160.4333|191202.1333|165887.3667|115270.2|126521.6333||||
2022-02-19 17:34:12|new_0222_0596|ONCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88735.2667|130608.4333|224350.4667|186917.6667|87995.1333|176722.0333||||
2022-02-19 17:34:14|new_0222_0597|HBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100600.5333|148654.3|74168.3667|50683.8667|38955.4|55837.6333|41552.2|26599.5|26044.7333|29065.3333|||||
2022-02-19 17:34:15|new_0222_0598|FREQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90555.8333|143787.8|104578.5|398679.4667|193923.1|286791.5667|1843643.6333|530607.9|198033.3667|230096.7333||||
2022-02-19 17:34:16|new_0222_0599|AFCG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124732.2667|169062.2|110989.9667|176448.8333||||
2022-02-19 17:34:17|new_0222_0600|ASLE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79682.3333|13652.1667|23306.6333|105809.8|240545.9667|84953.7333|210235.9667|34943.8|157075.8667|93121.3333|95963.9|233388.1667||||
2022-02-19 17:34:18|new_0222_0601|TNXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|2933.3333|1053.3333|1784.1667|37865.3|726.7|39709.2667|329249.7667|157541.6667|87665.1333|203976.4333|61103|95491.3|323891.6667|141298.5|91273.3|223686.9|693092.6667|1427970.4333|2215319.0333|908941.6333|251469.2|115781.1333|67176.3667|43173.3|153519.1333|864108.7667|1562469.5667|236043.2667|49641.5667|58558.2|2393048.8|18067576.3333|11773244.0667|8015554.2667|17494885.1333|23835346.7|12325451.1|12249968.4|20874407.2667||||
2022-02-19 17:34:20|new_0222_0602|TCRR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88263.5667|35822.2667|179531.4667|106252.5667|86352.2|176824.9333|277491.7333|588108.7333|594680.9667|310660.9|920164.6|869354.6667||||
2022-02-19 17:34:21|new_0222_0603|SNSE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208264.2|175800.3333|173620.1|111706.7||||
2022-02-19 17:34:22|new_0222_0604|PSTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527470.3333|405223.3333|198376|550772.7|258245.1333|210574.8667|153996.0333||||
2022-02-19 17:34:23|new_0222_0605|ETNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109964.8667|66853.8333|56686.2|221637.3667|155876.4|114943.7667|132748.4333|85003.7|94371.7667||||
2022-02-19 17:34:24|new_0222_0606|BDTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298820.0667|132300.7333|218048.2333|347625.7667|369189.1667|1313657.7333|257796.6667|266238.7667||||
2022-02-19 17:34:25|new_0222_0607|TIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119697.4667|197349.6667|65337.3|76529|250502|107329.7333|129660.4333|
2022-02-19 17:34:27|new_0222_0608|SBTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178883.3|307328.6667|129388.3667|589091.1333|453870.3||||
2022-02-19 17:34:27|new_0222_0609|PBFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104221.7333|189385.4667|32550.3|32128.9|19560.8667|30633.6|16546.8333|20438.7|30388.6|14219.9333|11437.2333|
2022-02-19 17:34:29|new_0222_0610|IBIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12606.7333|13500.8667|16834.7333|10415.0333|8106.9|4446.9667|13403.2667|8282.2|39151.7|38019.9|192264.9333|66810.9|23251.3|55527.8|95619.6667|132310.8333|128545.1333|87482.8333|59711.6667|316273.4333|250415.7|134026.6667|240020.6667|107062.9|341040.8667|1284382.0667|2762625.3333|950551.4|537560|222182.6|123150.6667|160625.1333|91491.2667|109017.3333|154607.1|79875.7|508023.6|873315.7667|1606266.4|715186.9333|109935.6667|64015.1667|104809.3333|30346.9|1952918.2667|8542299.2|40879729.1|12363977.9667|30869340.9|13192061.5667|10484007.9333|4904335.9|2811014.2|4339894.8333||||
2022-02-19 17:34:31|new_0222_0611|FOA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322250.1333|1039686.0333|361219.9667|803475.7667||||
2022-02-19 17:34:32|new_0222_0612|CRD.A|average_volume_30|0|||||||||||||||||||||||||||||||6160|11770|9460|7773.3333|3490|8216.6667|12620|8950|20940|11896.6667|5593.3333|21233.3333|7570|12636.6667|12826.6667|3523.3333|8610|7433.3333|8333.3333|5846.6667|2743.3333|8710|9003.3333|16823.3333|16913.3333|17016.6667|5936.6667|5703.3333|14296.6667|8796.6667|9983.3333|5540|5626.6667|5210|21046.6667|1530|3423.3333|3700|4376.6667|7876.6667|7580|8436.6667|7343.3333|4766.6667|8373.3333|9090|14390|13980|9056.6667|11976.6667|9230|24040|15956.6667|12293.3333|10546.6667|7320|19600|16593.3333|7316.6667|15426.6667|20730|10620|9370|15493.3333|10936.6667|16950|18070|6063.3333|14170|13096.6667|6066.6667|20129.5|51517.9|27371.6|62782.7|36848.9|59636.8|31519.8333|15103.5667|19477.7333|18563.7333|55660.9333|49251.6667|88035.9667|55527.7333|47671.9333|36480.9667|27570.8|20936.3333|20430.6667|30709.3667|28450.1667|28466.8|21487.8667|35507.9|23224.2|11157.2667|12285.3667|15808.4667|31480.1333|42665|26785.3333|12428.7333|26886.1667|24363.6|43640.8667|28771.5333|33291.9667|39230.6|39030|51946.6667|40668.7667|16662.3667|40107.5333|26920.6|127156.9|55935.9333|33475.4667|45816.5333|60452.6333|46678.3|41514.1667|41989.2|65986.8|30389.1333|62175.4333||||
2022-02-19 17:34:36|new_0222_0613|MEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110005.3667|44604.6333|58713.1|49185.9|35439.7667|51238.2333|32356.4333|43704.7333|75738.8|186688.4|75643.8667||||
2022-02-19 17:34:38|new_0222_0614|ONCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105096|55978.8667|21567.4667|34042.3333|41918.1|63461.6667|38353.8|88509.2|76311.1|116935.4333|55485.4|143027.7333|247061.9333|137915.0333|133090.8|151498.6667|733796.5333|388561.7667|208456.7667|188765.1667|209194.5|170395.1|275980.5333|453560.8|199051.9333|542199.6667|81380|170102|74802.3333|307463.2667|144696.9333|173837.0333|675960.3333|256991.3333|138021|68852.3667|100199.4|649353.3333|2321376.7|441716.9|638766.5333|517785.5333|147598.6667|225579.2|128558.1|367464.8|61989.0333|65041.3|45499.8333|50016.1|509258.9|145909.4333|24579.7333|434499|50400.2|48636.4667|129679.8|170591.5667|1629413.0667|423540.5|239347.7333|55240.0667|33764.6|27903.4667|18065.1667|65588|99098.6333|6166067.4|1489019.4667|1148356.3667|579293.1333|624809.4333||||
2022-02-19 17:34:41|new_0222_0615|AOMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148784.1|103825.3667|108865.1||||
2022-02-19 17:34:42|new_0222_0616|BCEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88095.7667|150468.8|173401.8333|268073.7|209991.6|258459.5|176658.6333|252374.0333|682074.3333|370358.7667|640691.1||||
2022-02-19 17:34:43|new_0222_0617|INZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103835.5333|42847.2|58901.4|77266.2667|120419.3|66718.9667||||
2022-02-19 17:34:44|new_0222_0618|HOFV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299566.5333|311785.9333|2301529.9|39066417.8667|3680280|2220457.1|1649360.5667||||
2022-02-19 17:34:45|new_0222_0619|MILE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1957107.9|1910900.9667|3563637.8|3467045.0667||||
2022-02-19 17:34:46|new_0222_0620|VEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171249.6667|296759.6|148538.9333|27988.1333|36916.0667|72920.3667|15411.6667|41004.9667||||
2022-02-19 17:34:47|new_0222_0621|TLIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405883|273422.3|237996.3667|217257.1333||||
2022-02-19 17:34:48|new_0222_0622|LSEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45044.5|34344.0667|40683.6333|40199.5333|30018.1667|19623.0333|2214.8667|119228.2667|29012.6333|243930.6333|441748.4667|182706.7|94840.0333|60514.3333|49504.0333|
2022-02-19 17:34:49|new_0222_0623|STON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148360.1667|55368.7|20838.1|14245.6|12944.5333|11288.3333|18722.4333|11446.7|8227.5333|10787.7|7679.7|8622.9667|9272.3|75931.7|30611.5667|39906.9667|30838.6333|46040.7333|71382.9|42709.6|34690.3667|48481.3667|76836.2|39671.7667|96421.2|95832|185530.4|136950.7667|98486.8667|194804.1|98235.3333|51717.9333|115375.0333|98347.1667|97264.4333|99153.2333|122417.9333|44591.5667|110153.6333|167693.7|176220.9333|124223.7333|179383.2|84761.5667|204676.4|115469.5667|175747.0667|123444.0333|131950.4|471637.8667|185782.9667|171364.1333|369119.5667|214021.0667|118355.1667|57531.5333|64166.3|88996.6|50394.5|55404.6|45603.2667|66615.2667|239098.1333|500841.0667|189542.9667|615702.9667|1279986.5|445873.7667|380023.6|156346.0333|
2022-02-19 17:34:52|new_0222_0624|SGTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110317.8|169459.3333|254381.1667|214518.5333|189632.5333||||
2022-02-19 17:34:53|new_0222_0625|HPK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7487.2|137487.1|219901.0667|58351.9667|43497.4|58376.8||||
2022-02-19 17:34:54|new_0222_0626|SPRB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92180.1333|102835.9667|54843.6|80316.8667|39555.7667|7558958.3667||||
2022-02-19 17:34:56|new_0222_0627|HMPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227169.5|144876.0667|118630.3|98485.3||||
2022-02-19 17:34:57|new_0222_0628|DTRUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74598.3333|
2022-02-19 17:34:57|new_0222_0629|DELHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.8|3.3333|46836.3667|
2022-02-19 17:34:58|new_0222_0630|HELFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||442.9|1206.0333|56587.9|
2022-02-19 17:35:00|new_0222_0631|HENOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11649.3|11055.5333|4349.3|4841.6333|7671|11880.8|3895|2861.6333|3823.4|4822.4333|803.9667|1617.6667|1498.5|3658.3|1771.6667|1808|3640.9333|6397.3|2903.2333|5392.4667|2889.9333|2333.8|3437.1|2848|6444.6333|2790.9333|2063.1333|2989.6333|3207.3333|2254.3|5360.6667|3692.9667|3023.6333|3018.9|1921.7333|2482.3667|4748.9667|5405.5333|3497.9333|5484.0667|6950.5333|28521.2|28671.1333|24031|7553.1667|24636.6|20790.9667|4342.0333|5389.8333|10562.2|8849.7333|17946.4667|53722.9|
2022-02-19 17:35:03|new_0222_0632|IFNNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225270|151930|95116.6667|92463.3333|146556.6667|233873.3333|481070|338703.3333|285056.6667|525833.3333|581106.6667|495750|944320|1031216.6667|1321053.3333|947510|553693.3333|622460|508550|681230|488146.6667|775056.6667|457350|1146740|709446.6667|1045663.3333|1619266.6667|2379893.9|2075651|2451879.6667|2652607.4|1709035.1|2984232.4|3050515.1|2730320.4333|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|122079.9|217423.8|429278.8333|161491.3|294663.8|257391.3667|193967.3667|453344.7667|207295.0667|186670.0333|183845.7|275838.3|120901.2|89570|142239.5333||||
2022-02-19 17:35:07|new_0222_0633|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|41798.2333|146467.8667|43171.8333|37728.6|44290.8|
2022-02-19 17:35:10|new_0222_0634|SOAGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8333||||7.3333|3.3333|
2022-02-19 17:35:12|new_0222_0635|SMNEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3803.3|10345.3333|10893.9333|7471.9|14826.9|
2022-02-19 17:35:13|new_0222_0636|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|7677.0333|10489.0333|9071.6|11567.7333|37870.9|
2022-02-19 17:35:15|new_0222_0637|SHEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:35:16|new_0222_0638|TTE|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|2272274.0667|2399348.9333|1718524.5667|2272904.4|2129866.3333||||
2022-02-19 17:35:22|new_0222_0639|SONY|average_volume_30|0.0245815899582|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|993954.9667|1053978.4333|779953.9|647547.7667|654099.8|||||
2022-02-19 17:35:29|new_0222_0640|NWG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1248949.1|1289389.2333|1391215.9|2810957.1333|3302431.4|691571.6667|586440.6333|472482.1667|342528.6667|341906.6|549512.4333|602678.0333|265296.5667|472480.3667|387824.5|376602.6667|1098243.5333|884782|540809.0333|584022.5667|405515.6333|463730.0667|534373.2|1548040.5333|1153430.5333|921197.9667|1211923.9333|637815.1667|1090996.2333|440815.7333|509577.2667|654615.6667|843218.3|789257.5|1327525.4|1483350.6|1766855.8|1911808.5|1245322|1007357.1|707720.3|751418.7|1103516.3667|1251128.3333|687684.0333|1766791.0667|864650.3667|781223.2667|1222515.4333|1502231.4333|3255541.8|2972995.8667|1272235|1155643.8|1976012.1333|1366040.3333|956815.9|921501|||
2022-02-19 17:35:33|new_0222_0641|LI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10192026.6667|27901767.8|17780947.7333|17415783.1667|6858389.9667|10405226.8||||
2022-02-19 17:35:33|new_0222_0642|XPEV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6593804.1667|36667920.5|23918629.5|16583088.3333|8070298.8|13208658.4||||
2022-02-19 17:35:35|new_0222_0643|DIDI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34216784.6333|21953086.1333|22950850.5||||
2022-02-19 17:35:35|new_0222_0644|BEKE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3755535.7333|3390869.8333|5768785.3|8250747.6667|12896345.4|11800915.6||||
2022-02-19 17:35:36|new_0222_0645|LU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5965344.8|3183694.6667|6190702.3667|7985894.4667|9357901.6667||||
2022-02-19 17:35:38|new_0222_0646|BZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1726533.5667|645008.8333|4191859||||
2022-02-19 17:35:38|new_0222_0647|YMM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3838631.0333|2654121.8333|6359991.4667|||
2022-02-19 17:35:39|new_0222_0648|CSAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385634.0667|338319.9667|163461.5|97212.3667||||
2022-02-19 17:35:41|new_0222_0649|TIMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104553.3333|45806.6667|67943.3333|29696.6667|89460|106726.6667|84166.6667|47883.3333|52703.3333|76456.6667|92596.6667|31623.3333|35133.3333|23100|20293.3333|32403.3333|29053.3333|14440|13316.6667|53213.3333|37660|122113.3333|81623.3333|66956.6667|158630|236183.3333|229983.3333|206003.3333|271143.3333|388100|768680|440586.6667|381726.6667|508338.7333|575410|668133.1667|678746.2667|518541.4|583209.0333|573250.3|434615.5|477469.7333|328963.4667|275900.8|466750.5333|516243.3333|422902.6667|290227.5667|398565.0667|698494.9|817810.7333|1530741.9333|1078555.1333|1141868.6667|1293226|1763055|1175522.3|1051912.8667|936681.8333|1109576.7|1172154.5333|1265298.0667|973444.9333|1310112|1402597.3|1332456.7|2109986.0667|1680100.8|1332175.1|1478078.9333|999877.1|804879.0333|942619.1|1627928.5667|1014032.4667|925265.1333|588973.6333|1097964.8|1145961.9667|1003103.2333|770021.3667|1061207.6667|882467.2667|850735.1667|953052.5|1490418.0667|901775.6333|749405.3667|367601.9333|551535.1333|385891.3|441883.9667|484117.9||||
2022-02-19 17:35:44|new_0222_0650|EVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27886.6667|9850|39340|71450|35853.3333|181843.3333|48836.6667|12653.3333|7890|15296.6667|26253.3333|42233.3333|61750|29676.6667|4900|6703.3333|2496.6667|3130|10345.1667|78874.6|30724.5333|24015|80195.7|110685.6667|1148371.5|195808.1667|228734|497227.6333|261199.7|234536.8|846909.7|408123.4|334088.4|514147.8|105167.5333|67783.1333|70487.7|60469.8667|41387.3667|26164.3667|15689.6|11818.2667|26926|11390.3333|13136.6|4674.1667|3437.3333|5471.9333|782|5248.7333|1108.6333|1224.3667|1000.5|1376.1|4159.5|488.7333|3075.5|892.2|4272.0333|2261.4667|1255.0333|2021.4|1420.1333|1067.0333|636.8|3269.0333|628.3333|639.5|769.3|600.4|3348.3333|2423.8|3920.9|8120.6667|3709.7333|1269.0667|803.1333|939.3667|539.0667|427.9333|606.3333|352.2333|445.3|880.2667|621.2333|203.7|553.3|1537.3333|150.8|816.2667|92717.7667|
2022-02-19 17:35:48|new_0222_0651|OZON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1147491.3667|1218081|1148423.5667|705122.6|1090832.4|||
2022-02-19 17:35:49|new_0222_0652|OTLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2483197.2|2103854.6|5215200.7333||||
2022-02-19 17:35:50|new_0222_0653|ABCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1606.0667|723.5333|1581.4333|1683.3|2078.4667|1577.7333|1485.4667|2164.6667|12245|884.6667|5067.4667|1013.7|840.4|558.2667|522.3667|1881.5|568.6333|540.3333|665.1|1033.3667|852.2333|588.5|707.9333|10908.9333|735.9667|548.5333|1614.8|10041.2|4366.8333|3930.3333|4591.3667|134882.0333|196236.6333|225397.6|53487.5|194084.4667|
2022-02-19 17:35:52|new_0222_0654|RLX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14125800.6333|6825265.5333|14606406.1667|19683396.3333|
2022-02-19 17:35:53|new_0222_0655|TUYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1874794.0333|873356.1667|2387776.6667|2800660.5667|
2022-02-19 17:35:54|new_0222_0656|ASAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406390.7333|183137.4333|202296.9333|154792.9|
2022-02-19 17:35:55|new_0222_0657|EXAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74856|79609.8667|||
2022-02-19 17:35:56|new_0222_0658|MNSO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1133994.1|1154455.5667|1035883.6667|1025034.5|468563|990903.7333||
2022-02-19 17:35:57|new_0222_0659|ZH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1531745.5333|2013274.6667|3192265.9333|2623635.1667||||
2022-02-19 17:35:58|new_0222_0660|OLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190276.4667|148975.8|319930.1|314725.2333||||
2022-02-19 17:35:59|new_0222_0661|NVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:35:59|new_0222_0662|TDCX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303356.0667|392680.0667|
2022-02-19 17:36:00|new_0222_0663|VALN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6859.8333|107897.5|65025.9667|
2022-02-19 17:36:02|new_0222_0664|DDL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108287.1333|37001.6|118071.7||||
2022-02-19 17:36:03|new_0222_0665|MYTE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420554.2667|289108.6667|141625.7333|143347.4||||
2022-02-19 17:36:04|new_0222_0666|TRMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||472941.3333|162631.3667|230347.0333||||
2022-02-19 17:36:05|new_0222_0667|PRTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1845.4667|279.4333|567.4333|4379.1333|3891.4|
2022-02-19 17:36:06|new_0222_0668|IMCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95281.9667|47019.4667|74880.4|70040.7||||
2022-02-19 17:36:07|new_0222_0669|CD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800046.7667|1382739|944706.2333|1360399.4667|1892946|2244655.8667|
2022-02-19 17:36:08|new_0222_0670|CNTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208929.0667|116191.8667|191380.4333|||
2022-02-19 17:36:09|new_0222_0671|MOLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72638.7|27031.6333|27678.0333||||
2022-02-19 17:36:10|new_0222_0672|YALA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1261890.0667|2598285.5333|3010954.4|1870832.9|1073470.8|1182727.7|
2022-02-19 17:36:11|new_0222_0673|RERE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610476.4333|358905|342107.8667|
2022-02-19 17:36:12|new_0222_0674|YSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2494407.9333|3403713.0333|3008700.3667|2537587.8333|4236756.2667||||
2022-02-19 17:36:13|new_0222_0675|DDI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75565.9|26675.2||||
2022-02-19 17:36:15|new_0222_0676|SLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.4667|820.9|961.2333|1167.9333|2516.7667|88553.6||||
2022-02-19 17:36:16|new_0222_0677|HEPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||592649.7667|1017749.9333|1432005.3|||
2022-02-19 17:36:17|new_0222_0678|CMPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||814270.7667|379743.1|430074.3667|469852.9333|291576.2|682589.2||||
2022-02-19 17:36:18|new_0222_0679|PHAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9353|6461.1333|3121.1667|855.0333|5119.7667|
2022-02-19 17:36:20|new_0222_0680|CIAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157940.0333|||
2022-02-19 17:36:20|new_0222_0681|MF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529679.4667|432635.6|577972.3333|
2022-02-19 17:36:21|new_0222_0682|WDH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571239.3667|590201.5|659291.6333|
2022-02-19 17:36:22|new_0222_0683|LIAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319344.1333||||
2022-02-19 17:36:23|new_0222_0684|ARBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||753225.8667|497930.1333||||
2022-02-19 17:36:25|new_0222_0685|RNLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96615.5333|44994.2667|66539.7333|145185.5333|80245.8|105554.4|124021.4667||||
2022-02-19 17:36:26|new_0222_0686|RAAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2218607.8667|1049426.2|2411301.7333|2401200.2333|
2022-02-19 17:36:27|new_0222_0687|GOTU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||704219.3333|1419089.7667|2061921.5333|2866054.6|7187465.4667|4566637.2333|4564198.2333|11907129.8333|11073921.0667|12246564.6|7441350.7|||
2022-02-19 17:36:28|new_0222_0688|VACC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45764.6333|18629.3333|18602.8667||||
2022-02-19 17:36:29|new_0222_0689|NBTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40546.4333|8470.1667|2294.9667|1625.7|6522.9333|
2022-02-19 17:36:30|new_0222_0690|EM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380761.5333|120378.2333|228739.6667|120438.8|
2022-02-19 17:36:31|new_0222_0691|AENZ|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|31948.6667|63913.1333|106164.2333|151923.4667|350475.9333|60910.6667|
2022-02-19 17:36:33|new_0222_0692|ADAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60340.6333|56100.5333|22723.9|26566.7667|
2022-02-19 17:36:34|new_0222_0693|OPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|||3.3333|73.3333|73.3333|13.3333|40|220|186.6667|71.7|33.3333||20.8333|2.0667|21053.3667|14136.2667|213440.2|13597.6|6295.7667|
2022-02-19 17:36:35|new_0222_0694|GRCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169109.3333|78132.6|185401.9|57506.3|1023034.1333||||
2022-02-19 17:36:36|new_0222_0695|CNTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280236.3333|53303.7|52399.2|619008.8|||
2022-02-19 17:36:37|new_0222_0696|ZME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||530698.2|110888.5|164387.1|
2022-02-19 17:36:38|new_0222_0697|VIAO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82204.7333|57164.1|22565.5333|15244.2333|15976.8667|16305.8667||||
2022-02-19 17:36:39|new_0222_0698|MYNA|average_volume_30|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79918.6|28928.1667|
2022-02-19 17:36:40|new_0222_0699|BTCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||604791.2333|560052.2333|376819.8|559200.8667|616038.3333|2796187.1667|1938959.5|621525.2667|394250.8|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|1843629.0667|939734.2333|1122339.7|4706253.8|486020.1667|
2022-02-19 17:36:42|new_0222_0700|GET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191394.5667|179686.2333|
2022-02-19 17:36:43|new_0222_0701|HYW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11826.0333|12238.1667|9322.2|38264.9|
2022-02-19 17:36:44|new_0222_0702|AMAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99249.5667|17101.2333|20198.9|
2022-02-19 17:36:45|new_0222_0703|ZEPP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279672.8667|528368.9333|120230.8333|119888.3333|400804.7|355372.7333|242487.1|352041.3667|470381.1|388897.6667|360260.6|504957.2333|723607.8667|269698.2667|145911.3667|294890.7||||
2022-02-19 17:36:47|new_0222_0704|SOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137802.6|81838.4|666893.4667|149143.7667|228154.6667|178417.1|61829.7|12888.2667|95246.9|15159.6333|762562.7333|44076.4|1562726.1667|54710.7333|606749.4|99816826.7667|18477749.2|10623737.9|11567398.7333|
2022-02-19 17:36:48|new_0222_0705|MDXH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35465.7667|||
2022-02-19 17:36:50|new_0222_0706|LXEH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4925.0333|8908.4|7610.4667|8859.2667|1637.6|1312.1|
2022-02-19 17:36:51|new_0222_0707|KUKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128473.5667|255158.9|66920.2333|35590.8|91926.0333|
2022-02-19 17:36:51|new_0222_0708|LBPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22263.9333|16582.8333|42663.2667|23709.8|
2022-02-19 17:36:53|new_0222_0709|BNOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12462.6333|
2022-02-19 17:36:54|new_0222_0710|OG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130204.5333|496938.1667|50243.9667|
2022-02-19 17:36:55|new_0222_0711|ORPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40369.2|15444.1333|88075.5667|23228527.2|1412478.2|797571.6333|
2022-02-19 17:36:56|new_0222_0712|EVAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86232.6667|123011.5|163044.1667|218249||||
2022-02-19 17:36:57|new_0222_0713|YQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||866443.9|404367.8667|408852.8333|485823.5333|499033.3333|
2022-02-19 17:36:58|new_0222_0714|MITC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60282.9667|40141.5333|98062.7333|106697.0333|
2022-02-19 17:36:59|new_0222_0715|IH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161123.1|84977.9|114148.5|57950.8667|46180.5333|26985.8667|
2022-02-19 17:37:00|new_0222_0716|BPTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6775.7667|3293.1333|1366.5667|4084.2667|
2022-02-19 17:37:01|new_0222_0717|WKEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.9333|1.3333|13.3333|2.6667|59.1333|240.7333|19997.2667|148000.7667|406479.6|8929283.1667|503065.7333|1519083.2667|254230.8667|
2022-02-19 17:37:02|new_0222_0718|PPBT|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|300488.2333|493896.4|673650.4|138775.1333|90497.0333|
2022-02-19 17:37:04|new_0222_0719|BQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300672.8333|633521.4|818916.4333|316342.4333|147732.5667|291028.1667|
2022-02-19 17:37:05|new_0222_0720|CMMB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41740.5667|5100.4333|57584.4|36354.9667|25592.3667|93399.1|50909.8333|3341300.2667|3201761.8667|533865.2333|107698.9667|168249.9667||||
2022-02-19 17:37:06|new_0222_0721|AHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76684.7|48824.8667|108560.9333|117555.6|714273.1667|303442.1|184853.5667|186553.1333|189672.3333|23353.1|1675708.8|145828.4|980422.7333|447992.8667|79127.6667|65814.0667|296914.9333|
2022-02-19 17:37:07|new_0222_0722|AHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479251.0667|
2022-02-19 17:37:08|new_0222_0723|WAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82567.7333|27324.6333|10951.0333|
2022-02-19 17:37:09|new_0222_0724|MRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60745.0333|8948.3|44039.8333|1763581.8667|14461.6|
2022-02-19 17:37:10|new_0222_0725|FHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406005|275665.3|162598.9667|174204.9|
2022-02-19 17:37:11|new_0222_0726|QNRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12857.7|3832.0333|462564|28783.0333|47969.7|32338.7667|26597.5333|12237|12729.7|18619.1667|513569.4|79384.7333|146012.3333|24190.7333|529334.5|183161.6333|167325.6667|244878.0667|3878917.7333|3152208.9667|3645203.5333|1960306.5||||
2022-02-19 17:37:12|new_0222_0727|ANPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6056.9333|8212.3333|113532.4667|2630021.8333|1619035.4|2113376.3|134043.1667|333989.0333|
2022-02-19 17:37:13|new_0222_0728|COIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8303155.2|5553084.5333|3361743.9667|4164749.6667||||
2022-02-19 17:37:14|new_0222_0729|PATH|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3336090.0333|2990473.4333|4989260.9333|4199236.0667||||
2022-02-19 17:37:15|new_0222_0730|HOOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7983928.8|15520883.1||||
2022-02-19 17:37:16|new_0222_0731|DNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2921011.7333|2065526.5333|6619342.7667|9717813.2667||||
2022-02-19 17:37:17|new_0222_0732|RBLX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5856793.4667|14099549.6667|6996661.9667|21273788.8667|||||
2022-02-19 17:37:18|new_0222_0733|CGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356293.3333|107253.3333|142483.3333|153380|159293.3333|250636.6667|72083.3333|53110|29093.3333|147855.8333|27392.5333|208731.9|143203.9667|60453.7|84417.2|53074.3333|41922.1333|41122.2667|52205.0333|35091.7333|25056|51363.0333|28644.4|30015.4667|16519.1333|53253|40083.0667|25426.9|30333.6667|61828.4|16581.8667|22862.2|25768.8667|74566.0333|40471.5|158666.5|108439.6667|1963457.1667|292653.2667|99801.1|55621.4667|108267.5667|78816.7|61968.8333|68031.4667|87037.2667|156491.1|116872.3667|61420.9667|162379.9|183081.6667|118370.5333|393908.2|198440.9|689081.3333|178314.7333|98165.3333|257428.2667|126005.7333|162949.4|175777.0667|168276.7667|120947.9667|110301.8667|154603.7667|119716.8333|132156.8333|157298.1667|91037.4667|220179.5|328565.7667|249471.4667|144472.7333|150821.4|169343.8333|122469.2|153844.6|208330.4|1177402.4333|1644526.1|1794444.8|1251350.9|1723481.1|1141437.4|650113.6|1319366.4||||
2022-02-19 17:37:21|new_0222_0734|DCYHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|||||||||||||120.4|120.4|155.7667|57.2333||30||||
2022-02-19 17:37:23|new_0222_0735|TOST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2448835.0333|3204772.2667||||
2022-02-19 17:37:24|new_0222_0736|KAKZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.9667|185.4667|50.4333|50.7333|319.5|
2022-02-19 17:37:25|new_0222_0737|FTCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1083719.2667|978025.2333|2398868.6667|4610711.5333|3721469.4333|2748370.5667|4641622.6667|3922989.8333|4459692.6667|6161155.3333|10048016.2667|5176264.5|4388284.6667|7559257.4333||||
2022-02-19 17:37:26|new_0222_0738|CND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180077.6333|39165.8667|265231.6667|504498.9667|
2022-02-19 17:37:27|new_0222_0739|MKFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081807.6667|1386104.2333|636456.6333||||
2022-02-19 17:37:28|new_0222_0740|BLDE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28807.8333|194552.2|66660.9|101720.6667|1237701.5333|1536623.9667|976118.5667|1275829.0667|1189111.1||||
2022-02-19 17:37:29|new_0222_0741|VLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1519632.8667|1258007.9||||
2022-02-19 17:37:30|new_0222_0742|MGA|average_volume_30|0.27041451699|||||||25293.3333|91640|102750|81343.3333|39003.3333|294146.6667|221213.3333|144403.3333|133150|159200|127126.6667|94763.3333|211183.3333|54506.6667|83860|34360|96530|35446.6667|48336.6667|20826.6667|44290|40163.3333|53896.6667|48483.3333|23290|231923.3333|340836.6667|327273.3333|516526.6667|467156.6667|468620|496843.3333|997396.6667|242166.6667|215213.3333|229743.3333|264223.3333|233586.6667|342573.3333|149330|290202.6|227528.7333|356760.2|195863|130653.8|290344|174665.8333|322074.6|200938.2|268869.6667|144306.6|160698.3667|152285.2333|546707.0333|311859.2|196226.2667|147693.3333|230563.3333|135620|81220|154853.3333|285730|161643.3333|78336.6667|133933.3333|177530|139833.3333|189170|288796.6667|277466.6667|311436.6667|315060|363063.3333|307286.6667|176163.3333|269053.3333|204036.6667|232886.6667|240523.3333|151310|305913.3333|387206.6667|315250|224880|333046.6667|269200|225856.6667|348796.6667|287700|540504.9|430040|498865.1333|555006|548771.1333|458815.0333|874573.6667|1668928.6333|1196607.9667|1047221.8333|889588.6|781499.7333|470649.2667|512055.6667|705437.4667|468303.9|1671295.0667|1123723.5|949268.8667|1267329.6333|1190111.0667|960417.2333|887350.5333|542851.7333|734227|677289.3333|595433.6333|554697.2|677076.5|623067.7667|377359.5333|887585.7667|778276.7333|1013875.7667|1852724.3333|1619261.5667|1940316.9|1533023.1667|1870579.8667|1316298.2667|1254642.6|1442736.6333|1466052.7|1117821.6667|1332535.3|1271727.6667|1226966.6333|1713201.0333|1217394.4|1160320.9333|867228.2|710331.7667|1839979.3333|1490472.3333|740509.1|933512.1667|1832622.5667|1562288.1|1361435.8333|1188005.5||||||
2022-02-19 17:37:35|new_0222_0743|ESLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||13996.6667|8476.6667|32290|37083.3333|34350|53946.6667|45503.3333|29660|20276.6667|31316.6667|15633.3333|20253.3333|11753.3333|11223.3333|7816.6667|6406.6667|3920|4813.3333|3686.6667|8250|28590|50530|21866.6667|14483.3333|17980.5|12932.0667|14518.9|14819.5|17673.7333|13503.7|8990.1333|25044.0667|13608.0333|15376.2333|18487.9|11827.5667|13613.2667|5800.3|7394.9|6948.6333|5873.8333|8733.7667|25793.6667|32317.6333|35775.6|23609.5|25299.9667|29789.6|20790.7333|15527.4333|13854.3333|22263.9667|20062.4333|24293.8667|29621.5333|12739.5667|13446.2333|9890.7667|19137.7333|15940.2|5896.2|9802.3|5753.0333|12825.5|4615.2667|5633.7333|6152.3|31278.0333|28881.7667|19503.7667|15705.2333|15539.4|17986.7333|16071.9333|14905.3667|12264.2|22367.0333|29000.1667|25951.0667|28480.1667|40470|44003.6667|32019.5667|28846.4333|44784.6333|38276.1333|63933.4333|27050.8|16464.2667|9296.7|14007.7667|14727.4333|14482.4333|31255.1|26639.0667|21316.6|35672.5|30872.1333|32904.3667|46477.7333|36519.4|
2022-02-19 17:37:39|new_0222_0744|ACHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4853722.2333|4597522.2667|862197.8667|1388812|2346573.2667||||
2022-02-19 17:37:40|new_0222_0745|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|291589.8|350530.9|428352.7|65601.7|70178.0333|
2022-02-19 17:37:42|new_0222_0746|SLGC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14299.8333|557737.0667|1162785.4667||||
2022-02-19 17:37:43|new_0222_0747|QSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1503277.7667|930211.1667|1167542.2667||||
2022-02-19 17:37:43|new_0222_0748|RPTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||349794.3667|34616.5|161771|181217.2667|174724.0333|122706.3333|158896.4667||||
2022-02-19 17:37:44|new_0222_0749|DYNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52202.4667|35298.7667|249737.1333|
2022-02-19 17:37:45|new_0222_0750|EVGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3119.9|4283.3333|4250|4223.3333|3969.6333|3089.9667|3083.3|3238.3|1267.7|1587.7|75933.2667|9090.0667|8129.1333|9228.8333|6439.1333|4478.4667|5593.0333|6307.7667|7170.5667|6808.7667|3961.4|5287.2667|10425.6|10562.6333|3461.4|8536.0333|24356.7333|9594.3|15415.0667|8156.8333|5209.1|2243|10806.2667|8935.7667|14292.8|23430.2|164334.9|1216464.3333|1847282.4|1443736.2333|398596.4667|396792.0667|365865.6667||||
2022-02-19 17:37:48|new_0222_0751|GENI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1912290|1622505.8333|2979570.3||||
2022-02-19 17:37:49|new_0222_0752|KIND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54200.9333|105146.7333|367990.5|1916279.7667||||
2022-02-19 17:37:49|new_0222_0753|MNDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90559.2|277155.7333|510560.4||||
2022-02-19 17:37:50|new_0222_0754|JOBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350327.0667|3435526.2333|808495.9667|4545711.6333|2872590.8|
2022-02-19 17:37:51|new_0222_0755|MYNA|average_volume_30|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79918.6|28928.1667|
2022-10-22 16:46:19|usa_0000|AAPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76863134.0667|110783022.0667|94753160.9|91073426.2667|90050911.2667|
2022-10-22 16:46:20|usa_0001|XOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22628629.8|20674035.1|35624443.8|30507580.7333|19123257|
2022-10-22 16:46:21|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25428388.4333|28306165.8|33492799.1667|30175228.6667|25630696.3|
2022-10-22 16:46:22|usa_0003|JNJ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6350125.7333|7842338.3667|8015417.7|7716511.5333|7515058.8667|
2022-10-22 16:46:24|usa_0004|BRK.B|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3886643.5|4802276|5726950.3|4714168.7|4247199.8333|
2022-10-22 16:46:25|usa_0005|WFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26145633.9333|24750439.8667|31668587.9333|24972558.1667|15890529.2|
2022-10-22 16:46:26|usa_0006|GE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7647243.9667|6304993.4333|6795865.6333|6754395.8333|6154108.7|
2022-10-22 16:46:27|usa_0007|JPM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11257773.3667|11784544|17079194.4|13583028.3|11333571.5333|
2022-10-22 16:46:28|usa_0008|PG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6522335.2|8240810.6333|7713464.9333|8081778.3333|6733870.6|
2022-10-22 16:46:30|usa_0009|PFE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22772631.0333|47321766.3|31254501.0333|23612793.9|17485214.4|
2022-10-22 16:46:31|usa_0010|CVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10801081.9333|10673384.9333|21945112.5667|11931195.6333|10217542.2333|
2022-10-22 16:46:32|usa_0011|VZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19922243.6667|23671472.4|26497769|19928301.8|21373907.1|
2022-10-22 16:46:33|usa_0012|DIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9248100.4667|12850636.9333|9988074.4|12161064.3667|9406729.4|
2022-10-22 16:46:34|usa_0013|T|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44248072.6|60909234.0333|41832898.1667|41077641.3667|41211282.3667|
2022-10-22 16:46:36|usa_0014|MRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17923377.2333|14423289.4667|10709826.9|12845125.3667|7813148.4|
2022-10-22 16:46:37|usa_0015|BAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45344966.7667|48872382.9333|57224712|49766792.3667|39688109.1|
2022-10-22 16:46:38|usa_0016|KO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15866118.9|18976921.3667|19530777.3667|19107178.4667|13368934.6|
2022-10-22 16:46:39|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-10-22 16:46:40|usa_0018|C|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19095351.8667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|
2022-10-22 16:46:41|usa_0019|HD|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2905066.9333|4556986.6333|4932870.0333|3612919.9333|3745933.9|
2022-10-22 16:46:42|usa_0020|INTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28424898.9|32780263.1667|40236194.9667|35880782.8667|40639851.6|
2022-10-22 16:46:43|usa_0021|GILD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6272657.7667|7437113.5333|11783665.3|7895452.3|7481812.4|
2022-10-22 16:46:44|usa_0022|CMCSA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18170014.9|22836881.8333|22062757.3333|23292655.7667|28142231|
2022-10-22 16:46:45|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33272402|29025268.6667|34042270|38973426|27389992.0333|
2022-10-22 16:46:46|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1211142.3667|1116515.5|28823589.3333|32109462|23878519.9|
2022-10-22 16:46:48|usa_0025|IBM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5991437.1667|5349559.2|4506598.4667|5071634.1|3869544.2|
2022-10-22 16:46:49|usa_0026|PEP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4023345.0667|4599291.0333|5802795.2333|5740028.5333|4969193.1667|
2022-10-22 16:46:50|usa_0027|AMZN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3050411.6333|3206363.1|70248787.3333|89971637.7333|54178735.7667|
2022-10-22 16:46:51|usa_0028|ORCL|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9474329.5|7071133|8784292.7333|7618804.1333|5404162.6333||
2022-10-22 16:46:52|usa_0029|CSCO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14928777.0667|22747443.7333|21114517.7333|21466124.2333|20550311.4667|
2022-10-22 16:46:53|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7797045.2333|10503113.6667|8474194.3333|6721662.9|6143543.6333|
2022-10-22 16:46:54|usa_0031|WMT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6513040.8333|8266910.2667|7104471.4333|7867802.6333|6094969.1667|
2022-10-22 16:46:55|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4210600.7|5578590.1667|7255034.8333|5886334.8333|4203711.0333|
2022-10-22 16:46:56|usa_0033|AMGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2487201.9667|2994301.7667|3206662.7667|3531186.6|2728444.4333|
2022-10-22 16:46:58|usa_0034|CVS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4886406.0333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|
2022-10-22 16:46:59|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2841583.2333|3074933.3333|3204957.8667|3773203.6667|2428166.9|
2022-10-22 16:47:00|usa_0036|QCOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6912639.2|9675516.9333|10389192.9|10216794.2667|7439192.7333|
2022-10-22 16:47:01|usa_0037|SLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12554855.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|
2024-05-17 18:01:08|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|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|
2024-05-17 18:01:12|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|12585894.6|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17410975.1|17239552.2667|15172112.5|14791206.1667|21803477.5333|17816470.6|
2024-05-17 18:01:16|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||6087220||3706614.3333|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|
2024-05-17 18:01:18|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|9979686.6667|5559540|4042840|6141646.6667|9653586.6667|7407793.3333|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|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392232.2333|6841792.6667|22297220.6667|7108113.2333|7154329.6|
2024-05-17 18:01:22|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460650.8333|3744098.8|3185240.2667|3328916.4|3803701.5667|
2024-05-17 18:01:25|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17594300.0667|27854201.8|18736285.3|15473641.6667|17610060.2333|20693840.4333|
2024-05-17 18:01:29|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|
2024-05-17 18:01:33|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|
2024-05-17 18:01:37|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|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208210.8333|6653147.3667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|
2024-05-17 18:01:40|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19301773.4|21749474.3667|31498904.4|25399851.0333|48261519.6333|43593662.4333|
2024-05-17 18:01:44|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|
2024-05-17 18:01:47|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24181102.5|19703161.7667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|
2024-05-17 18:01:51|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|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16138312.3667|8694052.2|13706553.8333|15005186.6667|11273742.8|10598246.2|
2024-05-17 18:01:54|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28479986.1|42353993.7667|35065554.7333|35903417.6|34915725.8333|
2024-05-17 18:01:57|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8951586.7333|8005168.2667|6216485.6|9174719.8|9645192.4|
2024-05-17 18:02:01|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38308700.7667|76095540.3|47017553.8|37547165.2|42247535.7333|39945664.5|
2024-05-17 18:02:04|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105362.2|14157613.9|16315749.2333|13414959.1333|15036058.6667|14035757.1333|
2024-05-17 18:02:08|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:02:09|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23128802.4333|14981584.4333|15948752.8667|17723138.2333|15248794.5667|
2024-05-17 18:02:12|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|
2024-05-17 18:02:16|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|
2024-05-17 18:02:19|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|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735627.4|5929837.7|5184049.3|6446940.2333|7291797|
2024-05-17 18:02:22|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|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24090857.6|18986786.8667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|
2024-05-17 18:02:26|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1784012.5667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36653224.9333|36531899.3|25436814.5|30052027.7|34079669.5333|
2024-05-17 18:02:28|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31061904.3333|26761630.3667|20459321.7667|22855775.9|24863374.4333|
2024-05-17 18:02:30|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|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132735.9|5455154.8667|4839593.2|3826925.5667|4139072.0333|4832456.0333|
2024-05-17 18:02:33|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|4247710|4133946.6667|2455646.6667|5078813.3333|4133960|3347626.6667|6938653.3333|3885976.6667|4118760|4053923.3333|6433483.3333|4923803.3333|4526843.3333|3586136.6667|3263566.6667|3875143.3333|4282680|3282280|4328826.6667|3162936.6667|3463693.3333|3287270|3660840|3117723.3333|3764980|4245373.3333|3674723.3333|4125623.3333|5498270|5621387.9|5656364.4667|5290288.2|5752305.6667|7376971.5|7583217.4333|8172382.3667|8508909.3333|7885817|7428159.1667|6689308.0667|7507799.6333|8477038.2|5300382|5607098.1|7436080.5667|6301856.7667|10990989.3333|5744736.1333|7976086.1667|7135256.0333|5088158.1667|4866761.7333|6000917.1667|5327862.4667|4571033.4667|4411829.6|6527953.1333|3934748.4667|4055315.4333|4135661.7667|4830518.1667|4111688.4667|5545998.5333|4106236.8333|4810307.6667|4412168.9667|3908964.2333|4313013.4|4110450.6|3496405.4333|3708841.9|3433962.0333|4768769.1|5720174.8667|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556433.6333|4553491.1333|5277907.1667|4678844.9333|5062429.8|6110698.7667|
2024-05-17 18:02:37|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381983.3333|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3767846.6333|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57406230.8667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|
2024-05-17 18:02:40|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6173778.2|
2024-05-17 18:02:43|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17380305.4333|19334124.6|18639200.0667|15689177|16990585.5667|17550410.9667|
2024-05-17 18:02:46|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6998418.3333|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583595.3333|7017254.4667|5128820.2333|6364611.6333|5760932.2|
2024-05-17 18:02:48|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5320058.6|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|
2024-05-17 18:02:52|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039628.8|4673436.1667|3590145|5203408.4|5810234.8333|
2024-05-17 18:02:54|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|2542486.1667|2779923.2333|2084134.7333|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2721783.9|2534079.8667|2737770.8667|2249822.1667|2342461.2667|3036455.0667|
2024-05-17 18:02:58|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8478535.0333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5128886.9667|8269595.6|9066506.8|8350305.5333|8007402.2|8908220.1333|
2024-05-17 18:03:02|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|2617053.7333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160406.6|3958523.9333|2764134.5667|3061344.5|3992248.3667|
2024-05-17 18:03:05|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0039|MDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0042|ACT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0043|BMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0048|MCD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0052|GS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0056|LOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0064|NKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0067|COST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0068|FOXA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0076|ACN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0078|HPQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0079|DOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0082|KMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0083|MS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0089|TGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0093|FDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0096|MET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0097|TJX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0098|BLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0104|PSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0108|CRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0113|AMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0116|KR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0121|ADBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0128|REGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0131|YUM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0133|GIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0138|JCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0144|AVGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0147|VLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0156|DE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0158|MU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0159|VRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0166|USD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0168|CCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0170|BBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0173|INTU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0175|HUM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0177|AMAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0180|DFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0184|DVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0185|SRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0187|MYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0188|ILMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0191|ABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0192|WM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0193|HCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0196|PXD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0201|AMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0205|DG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0208|ZTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0211|M|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0213|UAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0214|AZO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0220|CERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0222|ROST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0223|AVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0231|CCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0234|CMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0236|ADI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0237|VNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0247|MRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0249|STZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0250|BMRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0251|SWKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0253|MCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0254|LNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0265|IVZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0267|DLTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0268|ROP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0270|NTRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0274|MAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0280|KMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0281|KSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0282|PAYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0283|CAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0288|AA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0290|MOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0298|HST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0305|TRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0307|EW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0308|CXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0310|DVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0311|UA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0315|BF.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0318|ADSK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0320|A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0323|HBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0330|CF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0332|EQIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0333|L|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0335|RF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0338|COG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0343|NLSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0346|MAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0347|NVDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0348|LH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0351|BG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0353|VRSK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0355|AMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0356|SLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0357|SJM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0358|SRCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0359|DOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0360|FAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0361|LRCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0362|TSCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0363|NOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0364|TDG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0365|COH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0366|KSU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0367|TRW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0368|CHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0369|XLNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0370|EFX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0371|PNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0372|ATVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0373|MHK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0374|NTAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0375|BBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0376|TSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0377|WYNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0378|NWL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0379|WU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0381|JWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0383|SIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0384|NEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0385|WEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0387|MKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0389|XEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0390|O|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0391|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0392|VMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0393|RSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0395|LLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0397|AAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0398|JAZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0399|EMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0400|GPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0401|CHRW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0402|UHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0403|WAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0404|CTXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0406|TAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0407|KIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0408|RMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0410|FNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0411|SIRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0412|MKC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0413|AEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0415|TIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0416|AMTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0417|SEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0419|BLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0420|OKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0421|MXIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0422|EXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0423|MCHP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0424|VAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0425|ULTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0426|NLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0427|KLAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0428|IFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0429|AWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0431|FRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0432|JNPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0433|MTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0434|PII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0435|SWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0436|AES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0438|MAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0441|TRIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0442|LEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0443|CMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0444|DHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0445|FTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0446|URI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0447|HTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0448|IPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0449|PVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0450|EXPD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0451|HBAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0452|RRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0453|WAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0454|FL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0455|CE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0456|ALKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0459|ASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0460|LEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0461|MUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0462|COO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0463|ALK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0464|CNP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0465|UTHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0466|DLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0468|HRB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0469|FFIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0470|CINF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0471|FLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0472|UNM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0473|TW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0474|DOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0475|SNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0476|TMUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0477|HRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0478|ENR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0480|MLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0481|PHM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0482|MGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0483|CIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0485|CMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0486|DRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0487|RE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0488|UDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0489|NRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0490|CTAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0491|RAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0493|RL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0494|MAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0495|WDAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0496|ETFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0497|ANSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0498|NAVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0499|CNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0500|GCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0501|RHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0502|PANW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0503|HOLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0504|CHK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0505|CPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0508|Y|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0509|ACGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0510|JBHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0511|NWSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0512|FRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0513|ALNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0514|LKQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0515|EXR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0517|QSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0518|HRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0520|FLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0521|PKG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0522|CCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0524|FBHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0525|IT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0526|FMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0527|AGNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0528|DISCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0530|GRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0531|GT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0532|VRSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0533|NYCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0534|CDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0535|SPLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0536|JLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0537|AJG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0538|HAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0540|SNPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0541|TMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0542|FTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0543|DISCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0544|HFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0545|MD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0546|ADT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0547|WSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0548|XRAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0549|IDXX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0550|AYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0551|VMW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0552|VAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0553|HP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0554|MSCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0555|RJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0556|TOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0557|IRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0559|LNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0560|WBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0561|PNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0562|RLGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0563|HII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0564|LAZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0565|FDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0566|DRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0567|ARE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0569|ALB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0570|GPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0571|MAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0573|TDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0574|WPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0576|BKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0577|TRMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0578|CNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0579|SBNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0580|CPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0582|BR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0583|HAIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0584|RGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0585|KRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0586|CSGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0587|XYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0588|TSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0589|SPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0590|SIVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0591|LEG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0592|RPM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0593|OGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0595|KEYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0596|MRVL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0597|AVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0598|HHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0599|ARW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0600|REG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0601|IEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0602|PWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0604|CYH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0605|OHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0606|JEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0608|CSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0610|WCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0612|MIDD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0613|ALLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0614|QGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0615|UGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0616|AIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0617|EWBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0618|NDAQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0619|WLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0620|PKI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0621|INGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0622|CAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0623|SEIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0624|JKHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0625|HCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0626|VOYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0629|MAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0630|LM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0631|SCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0632|NVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0633|GRMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0634|DKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0635|OII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0636|ZION|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0638|TRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0640|ALLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0641|DPZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0642|CDNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0643|ATO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0644|SAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0645|STWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0647|SBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0648|DCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0649|NNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0650|KAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0651|NFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0653|GNTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0654|AXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0657|LPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0658|NCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0659|MSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0661|AVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0662|ON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0663|HXL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0664|NDSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0665|WRB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0666|CNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0667|EV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0668|SNH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0669|TFX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0670|R|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0671|GWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0672|CRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0673|OC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0674|LII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0675|NCLH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0677|STLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0678|THC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0679|TRGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0680|LECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0683|AOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0684|CBOE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0686|ACM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0688|HPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0690|JBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0691|ZBRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0692|FTNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0693|SRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0694|DNKN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0695|PBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0696|PACW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0697|LAMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0698|WTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0699|XLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0700|SON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0701|ACC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0702|AFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0703|RS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0704|PBCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0706|CXW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0707|BMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0708|Z|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0710|RNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0712|AMCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0714|ODFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0716|PTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0717|HUN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0718|FSLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0719|VC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0720|ELS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0721|CFX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0722|AN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0723|AIZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0724|FLIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0725|URBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0727|KEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0728|TCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0729|ALSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0730|FSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0731|GME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0733|NBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0734|CLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0735|GGG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0736|NEU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0737|AGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0738|KATE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0739|DEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0740|ALGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0741|MDU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0743|CPRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0744|GNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0745|WRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0746|EXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0747|SCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0748|WTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0749|HLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0750|AGCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0751|WDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0752|PDCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0753|ALR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0756|ATR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0758|GXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0759|OI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0761|INT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0762|GPOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0764|QEP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0765|RGLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0766|OUT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0767|BRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0768|CFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0770|FLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0772|CREE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0773|EAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0774|SLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0775|AL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0778|SYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0779|TER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0781|TWO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0782|GNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0783|ORI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0785|RRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0786|SPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0787|CRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0788|SNV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0789|TTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0790|OSK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0791|SDRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0792|LYV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0793|FEYE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0794|NUAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0796|FOSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0797|ITT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0798|ARRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0799|RPAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0800|GHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0801|BPOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0802|TECH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0803|DATA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0804|SGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0805|CFR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0808|LPLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0809|ICPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0810|X|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0813|SM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0814|S|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0815|G|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0816|CBSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0817|NUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0819|GRPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0821|SIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0822|TUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0823|CPA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0824|BWC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0825|AVP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0827|TPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0828|SWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0830|CLH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0831|SFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0833|LBRDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0834|FHN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0835|TKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0836|HLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0837|RBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0838|HTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0840|MUSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0841|DDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0842|EQC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0843|HDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0844|BKU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0845|RYN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0846|CDW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0848|ATI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0849|MSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0851|CXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0852|CIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0853|CLGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0854|TGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0855|FII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0856|NATI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0858|THG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0859|CMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0860|IPGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0861|HE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0863|CBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0865|DDD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0866|SKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0867|WLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0868|AOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0870|GLPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0871|DNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0872|WCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0874|CR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0876|PPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0877|VMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0878|SMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0879|WEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0880|AWAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0881|CBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0882|WPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0883|MTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0885|TEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0886|HRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0887|BIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0888|MFA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0889|THO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0890|PTEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0891|UFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0892|LSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0893|JCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0894|PDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0895|SSYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0896|VSTO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0897|DRQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0900|DSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0901|ASB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0903|PGRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0904|LDOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0905|BOH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0906|BDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0907|OFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0908|JW.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0909|MYGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0911|CHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0912|DECK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0913|KMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0915|WPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0916|PRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0917|AMH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0918|BIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0919|SLGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0921|CRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0922|AWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0924|H|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0925|RDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0926|UPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0928|USG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0929|OAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0930|YELP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0933|ROL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0934|DNOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0935|CVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0936|UE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0937|UHAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0938|LTRPA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0939|DBD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0940|TDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0942|SATS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0943|TECD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0944|PAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0946|FULT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0947|TK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0948|KBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0949|MDRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0950|CHH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0951|BRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0952|CRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0953|BAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0954|ERIE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0955|AR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0957|DO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0959|OIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0961|PBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0962|SC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0965|ASNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0966|SPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0967|AAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0968|VSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0970|AXTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0971|COMM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0972|DLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0973|IBKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0974|ROVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0975|ZNGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0976|LPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0977|GLNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0979|BOKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0980|AMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0981|KN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0982|ANF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0983|NAV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0984|COTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0985|SPWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0986|PPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0987|UNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0988|BTU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0989|MORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0990|MRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0991|SEAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0992|BRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0993|SERV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0995|MBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0996|MCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0997|LBRDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0998|ARMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0999|APAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1000|GEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1001|LC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1002|PINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1003|TDW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1005|TFSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1006|SABR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1007|TMST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1008|CNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1009|VEEV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1010|OCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1011|RES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1012|SD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1013|KOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1014|GPRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1017|CLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1018|MIK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1019|ANAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1020|INOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1021|ZAYO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1022|RYAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1023|FI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1024|AVX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1025|TMHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1027|CVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1029|USM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1030|CCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1031|EPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1032|ANET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1033|VRTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1034|VEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0000|ADNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0001|AGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0002|AGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0003|APLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0004|APTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0005|APY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0006|ARD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0007|ARNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0008|ATH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0009|BF.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0010|BHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0011|BHGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0012|BKI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0013|BKNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0014|BPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0015|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0016|BWXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0017|CABO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0018|CBRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0019|CC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0020|CDAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0021|CDEV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0022|CMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0023|CNDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0024|DOCU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0025|DVMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0026|DWDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0027|DXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0028|EAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0029|EHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0030|EQH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0031|EVRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0032|FDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0033|FHB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0034|FND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0035|FOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0036|FTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0037|FWONA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0038|FWONK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0039|GDDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0040|GDI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0041|GLIBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0042|GTES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0043|HEI.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0044|HGV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0045|HPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0046|HUBB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0047|IAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0048|IGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0049|INFO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0050|INVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0051|IONS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0052|IQV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0053|JBGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0054|JEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0055|KDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0056|KHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0057|LEN.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0058|LGF.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0059|LGF.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0060|LSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0061|LSXMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0062|LSXMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0063|LULU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0064|LW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0065|MIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0066|MTCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0067|NTNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0068|NVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0069|NWS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0070|NXPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0071|OKTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0072|OMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0073|OZK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0074|PEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0075|PK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0076|PS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0077|PSTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0078|PYPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0079|QRTEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0080|RIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0081|RVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0082|SNDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0083|SPGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0084|SQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0085|ST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0086|STAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0087|SWCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0088|TCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0089|TEAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0090|TPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0091|TRCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0092|TRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0093|TWLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0094|UAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0095|UNIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0096|UNVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0097|USFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0098|VER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0099|VIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0100|VICI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0101|VIRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0102|VSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0103|VST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0104|VVV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0105|WBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0106|WELL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0107|WFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0108|WH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0109|WLTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0110|WP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0111|WRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0112|WYND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0113|XOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0114|YUMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0115|ZBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0116|ZG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0117|CPRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0118|LIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0119|STX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0120|TEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0121|UBER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0122|BYND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0123|LYFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0124|CGC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0125|ACB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0126|CRON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0127|TRTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0128|AXIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0129|LBTYK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0130|LBTYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0131|MELI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0132|CHKP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0133|ACA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0134|ACIU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0135|AEGON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0136|AFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0137|AGNCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0138|AHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0139|AINV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0140|APO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0141|AQNCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0142|ARCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0143|ARES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0144|ATUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0145|AUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0146|AUPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0147|AXGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0148|AY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0149|BFA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0150|BFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0151|BHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0152|BPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0153|CBPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0154|CG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0155|CHSINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0156|CLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0157|CODI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0158|CORICVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0159|CPTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0160|CRSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0161|CSIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0162|CVET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0163|DB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0164|DBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0165|DCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0166|DD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0167|DELL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0168|ELAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0169|ENBCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0170|ESTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0171|ESV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0172|ETP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0173|ETRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0174|FOMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0175|GMLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0176|GMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0177|HEIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0178|HILCOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0179|HMLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0180|INTNED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0181|JECN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0182|JHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0183|JWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0184|KKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0185|KSHB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0186|KTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0187|LENB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0188|LGFA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0189|LGFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0190|MVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0191|NGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0192|NGLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0193|NSUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0194|OAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0195|PRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0196|PRQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0197|PRUFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0198|PSEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0199|QURE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0200|QVCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0201|REZI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0202|SANTAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0203|SBBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0204|SEDG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0205|SFIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0206|SGYPQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0207|SITC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0208|SLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0209|SNAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0210|SPLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0211|SSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0212|TA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0213|TGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0214|TOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0215|TVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0216|URGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0217|XENE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0218|SNAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0219|SPOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0220|SINA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0221|LYV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0222|ZM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0223|PTON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0224|WORK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0225|PINS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0226|CRWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0227|MDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0228|SHOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0229|NET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0230|LVGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0231|MRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0232|CODX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0233|ALT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0234|ADPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0235|BNTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0236|VIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0237|GHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0000|QRVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0002|PBYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0003|ULTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0004|DXCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0005|BC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0006|ODP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0007|JBLU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0008|GPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0009|MMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0010|CGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0012|SSNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0013|WEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0014|ISBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0016|CY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0017|TYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0018|STE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0019|HIW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0021|BDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0022|RLJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0023|HEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0025|MANH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0027|WST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0029|VRNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0031|TDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0032|FAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0034|AZPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0035|MTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0036|WCG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0037|CUBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0038|PB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0039|JACK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0040|THS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0042|NBIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0043|FANG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0044|CW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0046|SEMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0047|CNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0048|DAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0050|SF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0051|GWRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0052|UNFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0054|TEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0055|MTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0056|POL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0057|DLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0058|CASY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0059|EPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0060|MKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0062|AEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0063|SXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0065|SHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0066|GNRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0068|AKRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0069|BLUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0071|RDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0072|JCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0073|WWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0076|WWW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0077|WBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0081|SYNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0082|PEB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0083|WSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0084|BERY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0085|IDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0086|POOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0087|MPW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0088|GEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0089|SUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0090|ACAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0091|ACHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0092|MOG.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0094|ENS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0095|FICO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0096|PCRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0097|EME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0098|UMPQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0099|EEFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0100|CMPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0101|LTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0103|OPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0105|POR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0107|RH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0108|SKX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0110|CLNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0111|PRAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0112|CRZO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0116|ABMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0117|DRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0118|CLDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0119|IDTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0120|CBRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0121|SWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0123|PRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0125|HMHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0127|VSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0128|NJR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0131|UBSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0132|NHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0134|RHP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0136|MDSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0137|HNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0139|BID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0140|HR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0141|POST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0142|OLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0144|TXRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0145|INFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0146|ACIW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0147|NWE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0149|FCNCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0150|MTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0151|CAKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0152|CTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0153|EPAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0154|PLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0155|NRZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0156|BXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0157|ABG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0158|THOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0160|PDCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0161|DAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0163|TCBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0165|ALGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0166|PFPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0167|WETF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0168|LAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0169|PBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0170|FNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0172|HELE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0173|CATY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0174|WTFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0175|DK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0176|ALE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0177|SLAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0178|WAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0179|GIII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0180|BLKB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0181|BKH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0182|CIEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0183|LPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0184|WAFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0185|CUZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0187|XPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0188|CLVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0189|FR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0190|RLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0192|BRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0194|HCSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0195|AKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0197|OGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0198|SHOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0200|B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0201|CVLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0202|FNSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0203|SAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0204|SNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0206|FUL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0207|TPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0211|LFUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0212|SBGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0214|VLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0215|AMBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0216|HAE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0217|AEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0218|EXAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0219|VAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0220|CHE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0222|CRUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0223|SLCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0224|MLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0225|OMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0226|AXE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0227|LOPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0229|TTWO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0231|HPP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0232|MBFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0233|GPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0234|MPWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0235|IBKC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0236|PNM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0237|DOOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0238|SAIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0239|CACI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0240|ALEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0241|UMBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0242|ASGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0244|HZNP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0245|MINI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0246|AVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0247|MNRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0248|MTDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0249|LXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0250|NUVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0251|OLED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0252|EFII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0253|RXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0254|FIVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0255|MDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0257|NVAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0258|MGLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0259|MOH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0260|SANM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0261|IVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0263|ENTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0264|GBCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0265|HI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0266|PZZA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0268|IDCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0269|KNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0270|EGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0271|MDCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0272|ENV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0273|SCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0274|NYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0275|SAFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0276|FELE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0277|IRWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0280|CMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0282|KW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0283|HOMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0284|PTLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0285|MTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0286|SBRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0288|FFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0290|GBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0293|SFLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0296|UNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0297|THRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0298|MKSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0299|NXST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0300|AIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0301|ROLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0302|CFFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0305|ABM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0306|MATX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0307|LANC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0308|PRLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0309|BLMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0310|WAGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0311|HLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0312|CHSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0313|CATM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0314|SJI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0315|SMTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0316|BCPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0317|SNCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0318|NEOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0319|PTCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0321|WRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0322|LCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0323|TREX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0324|KMPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0325|ROSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0326|MEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0327|MLHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0328|DIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0329|GCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0330|LGND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0332|XON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0333|EVER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0335|CVBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0336|COHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0337|BGCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0339|VGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0340|COLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0342|ONB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0343|SSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0344|AXL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0345|COLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0346|ESRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0347|GMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0349|DY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0350|DF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0351|PODD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0352|PNFP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0353|CLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0356|TRMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0357|NTCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0358|EVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0359|FRGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0361|SIGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0362|POWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0363|SWC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0364|KFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0366|MWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0367|FWRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0369|ELLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0370|CSOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0371|CCOI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0372|BGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0373|HALO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0374|JJSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0375|STNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0376|WTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0377|ICON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0378|BURL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0379|HURN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0380|ROIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0381|BECN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0382|PCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0383|MSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0385|LTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0387|AGIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0388|FCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0389|NPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0390|PSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0391|MSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0392|SCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0393|NKTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0394|TTEK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0395|MASI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0396|APOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0397|AWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0398|RWT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0399|CHDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0400|IART|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0401|CTLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0402|PEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0403|EE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0404|OSIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0405|MATW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0406|PSMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0408|SSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0409|ATU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0412|AYR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0413|BCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0414|HTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0415|BFAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0417|MGEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0419|RMBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0421|HMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0423|ITRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0424|EXPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0426|PLXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0427|MRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0429|CBU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0430|ROG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0431|LZB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0432|ACOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0433|IBOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0434|TAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0438|ATRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0439|CKH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0440|RCII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0441|EVTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0443|TRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0445|FCFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0446|WOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0447|RPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0449|LOGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0450|GVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0453|KALU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0454|TILE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0456|SWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0457|HUBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0458|WERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0459|PLCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0460|DORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0461|FDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0464|HMSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0467|TROX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0468|BKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0470|PRGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0473|GSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0477|BHE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0478|FMBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0479|CNMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0480|BCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0481|FET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0482|CORE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0483|PEGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0485|KBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0486|BRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0487|MDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0488|WMGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0489|IPHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0490|SMCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0491|CACC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0492|MACK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0493|NWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0494|TYPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0495|HF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0496|OMCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0499|HT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0500|GTLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0501|SSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0502|HSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0503|CBM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0504|STAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0505|MTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0506|BABY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0507|LEAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0508|HIBB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0511|CALM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0512|PIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0514|VECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0515|CLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0517|BEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0518|HTLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0520|WDFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0521|CRAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0523|ORA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0525|FLDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0529|PENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0530|GOGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0531|TNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0534|VSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0535|STL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0536|DOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0537|MTOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0538|TTPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0539|ESGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0540|ICUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0542|CMRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0543|ACHN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0545|TERP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0546|AZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0547|AAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0548|HL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0549|SPTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0550|NSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0551|STAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0552|AIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0553|CCMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0554|CCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0555|MDCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0556|GHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0557|MNKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0558|NSIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0559|ANDE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0561|WABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0562|EXPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0563|SCSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0564|CWT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0565|EGOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0566|UIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0567|RRGB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0568|OTTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0569|SEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0571|NWBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0572|PDLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0573|KAMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0576|KWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0577|AIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0578|RFP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0579|CMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0580|GES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0581|RESI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0582|NTGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0583|INDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0584|GLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0585|SPSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0586|BJRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0588|ARR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0589|BCEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0590|INSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0591|UFPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0592|FSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0593|PFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0594|EXLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0595|INN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0598|ARNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0599|NAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0600|AAWW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0601|KNL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0602|GPRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0604|ESNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0605|PRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0606|ELGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0607|SSTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0608|MTSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0609|PMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0610|EGBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0611|MDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0612|NBTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0614|CLDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0615|ECOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0616|CATO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0617|UVV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0618|FARO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0619|EPAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0620|IOSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0622|ZIOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0623|NLNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0624|CSII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0625|ECPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0626|OXM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0627|WSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0628|SXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0629|TBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0631|TIVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0632|ARRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0635|SGMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0636|SXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0637|CNSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0638|UBSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0639|RGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0640|SCHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0642|VRTU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0643|AMAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0644|BYD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0645|SAIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0646|SEB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0647|AEIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0648|CSGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0649|COR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0650|QLYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0651|FSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0653|USD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0654|CHFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0655|RGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0656|ENSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0657|FFBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0658|JBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0659|SFNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0660|CONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0661|AAON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0663|DIOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0664|ESE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0666|CUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0668|CIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0669|NP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0670|ISCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0671|LTXB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0673|ADTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0675|BPFH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0676|DENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0678|BLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0679|ARI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0680|PRTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0681|FTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0682|IRBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0684|RP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0686|IIVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0687|SAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0688|ARCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0689|SYKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0690|NEWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0693|CROX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0695|NCMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0696|RNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0697|TRNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0698|HA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0699|ACCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0700|BKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0701|WNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0702|JOE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0703|BGG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0705|STMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0706|VRTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0707|UCBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0708|NNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0709|STBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0711|RUSHA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0712|MDXG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0713|UBNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0714|TRNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0715|ALX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0717|OMER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0719|FOE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0721|UEIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0722|SFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0723|LNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0724|LORL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0725|KRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0726|LL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0727|GLOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0729|BANR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0730|NR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0731|SNHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0732|AMBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0733|TPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0734|PJC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0735|PE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0736|REXR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0737|MGRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0739|IRDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0740|GLRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0741|BMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0742|CONN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0743|EBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0744|GSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0746|AKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0747|MNTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0748|SHEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0749|STC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0750|IMGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0751|LBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0752|AMSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0754|FCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0755|FRME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0756|HOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0757|CPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0759|VG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0760|HEES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0762|WAIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0763|SCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0764|EIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0767|SMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0768|TXMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0769|NAVG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0770|WIRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0772|NYMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0773|TISI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0775|MTRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0776|MMSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0777|TPRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0780|IRET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0782|EBIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0783|TMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0784|ICFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0785|LXU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0786|ABCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0787|CRR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0788|UVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0790|BHLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0791|ASTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0792|EGHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0793|THR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0794|MANT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0796|FIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0797|SAFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0798|VIVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0800|LABL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0801|BRKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0802|AIMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0803|CSU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0804|OFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0805|CNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0809|HY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0811|RGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0813|AHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0814|RAVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0815|PEGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0816|LSCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0818|ELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0819|MHLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0821|CBB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0822|CHCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0824|FRAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0828|HIFR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0829|INFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0830|STOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0831|TUES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0832|CPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0835|BRKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0839|PRIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0840|AMKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0841|DHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0842|OPHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0844|ZUMZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0846|BH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0847|PRFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0848|SKYW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0849|SBSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0850|AEGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0852|TOWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0853|NFBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0854|AMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0856|FBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0857|AMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0858|QDEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0861|NCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0862|GTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0863|DVAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0865|ARAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0866|NGHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0867|GFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0868|EIGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0869|RRTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0870|OFIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0871|USNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0872|CENX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0873|BCRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0875|CVGW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0876|IPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0877|TGH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0878|ESPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0879|NX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0881|ORIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0882|LKFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0883|HAFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0884|MGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0885|RTRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0886|UFCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0888|SASR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0889|SSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0892|WSFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0894|ATNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0896|COWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0897|KRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0899|NBHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0900|MYRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0901|FN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0902|NHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0904|TRST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0906|HLIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0907|AMWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0908|RECN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0909|CUBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0910|GERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0911|TR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0912|PRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0913|ETH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0914|BLDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0915|SGMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0916|IVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0917|UBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0919|CASS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0920|CZR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0921|CDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0924|IPHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0925|CVCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0926|INO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0927|QUAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0928|DXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0929|HZO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0930|FFIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0931|FRED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0932|LMNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0934|KAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0935|WMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0936|ACET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0938|MOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0939|ONCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0940|INSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0941|FFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0944|EXEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0946|CPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0947|CAMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0948|MTRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0949|CTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0951|CHGG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0952|MHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0953|USPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0955|MNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0956|CPSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0957|CDE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0959|ANIK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0960|WGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0961|BCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0963|ATRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0965|ECHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0966|WRLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0968|PLAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0970|PDFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0971|MRTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0972|TTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0974|INAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0975|STRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0979|TOWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0981|XLRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0982|ADC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0983|WASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0984|TNET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0986|PRSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0987|FOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0988|RUTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0989|IMKTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0990|FTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0991|MOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0992|ENT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0993|ASCMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0994|ANH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0996|HAYN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0997|VVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0998|LRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0999|KFRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1000|GRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1001|NOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1003|NWLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1004|PRAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1005|MITT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1006|HSTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1008|SRPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1009|APEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1010|TCBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1012|NLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1014|PGTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1017|GNMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1018|LPSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1019|ACTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1020|DCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1021|UFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1022|PKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1023|DPLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1024|QTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1026|IPAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1027|COKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1028|GDOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1029|GBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1031|HTLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1032|LE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1034|BFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1035|ATRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1036|GHDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1038|LDL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1040|CTBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1041|RMTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1042|KPTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1044|WMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1045|ENVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1046|UHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1047|HFWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1049|YRCW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1052|FORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1053|FIBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1055|TG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1057|ROCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1058|PLOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1060|CMCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1063|SYBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1064|CLNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1065|PAHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1067|AXDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1068|TGTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1069|BZH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1070|AVAV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1071|RARE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1072|MRCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1073|ITCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1075|MPAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1076|HASI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1077|BMTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1078|GTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1079|ERA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1080|HK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1083|TNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1084|TTMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1085|MTSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1086|SRCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1089|ATSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1091|TVPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1092|CMTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1093|EZPW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1094|GPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1095|USCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1096|PATK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1097|DFRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1098|NCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1099|UBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1101|BUSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1102|INTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1103|RNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1104|DHIL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1105|PETX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1106|KELYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1107|UTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1108|ANIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1111|CEVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1112|FSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1113|PBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1114|SJW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1115|KOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1116|GLUU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1117|PGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1118|FPRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1122|CENTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1124|NNBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1126|HVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1127|SUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1129|PGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1130|REV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1131|RT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1132|WHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1133|PLUG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1134|TTEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1135|CNOB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1136|DX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1137|GTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1140|WMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1141|SPOK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1142|AI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1143|MYE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1145|WSBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1146|HSII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1147|HMST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1148|TBPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1149|PKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1151|PLUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1153|PKOH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1154|W|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1155|TWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1156|LBAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1158|DAKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1159|NVRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1161|CSFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1162|HWKN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1163|BANF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1166|MIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1169|SCVL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1170|PICO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1171|GWB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1172|LXFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1173|PES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1175|WLH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1176|BDSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1177|RNET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1178|LHCG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1179|WWE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1182|FNHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1184|SCHN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1185|ANGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1186|BANC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1187|ALG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1189|HOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1190|EROS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1191|EFSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1192|AGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1193|CRVL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1195|PHIIK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1196|CERS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1197|TPLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1200|CHUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1201|GRUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1203|GSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1204|HCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1205|NWBO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1206|THFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1208|CRMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1209|SPPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1210|FORR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1211|REX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1212|MRGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1213|JBSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1214|SUPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1215|MCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1216|GABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1217|NMIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1220|CTWS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1221|CTRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1223|WPP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1224|PACB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1225|RTEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1226|ARWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1227|LNDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1228|CLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1229|IIIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1231|CBZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1232|TCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1233|CSV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1234|RDUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1235|SFE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1238|EVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1239|HHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1240|OMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1241|CHEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1243|MCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1245|OSUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1246|TREE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1249|ENTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1250|GOOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1251|CPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1252|CTRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1253|ARC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1255|MSEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1257|STFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1259|ATRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1260|GLDD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1261|KBAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1263|IBTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1264|CALX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1265|RAIL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1266|CVEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1268|PEBO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1269|TTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1270|AREX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1271|RIGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1272|CMLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1273|MED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1274|EBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1275|GOGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1277|AVD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1278|AERI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1279|AT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1280|BIOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1282|RMAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1283|SHAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1284|STAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1285|NANO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1286|LTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1287|AXAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1289|KODK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1290|SAGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1291|UIHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1292|TRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1293|WSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1294|AGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1295|SRDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1298|XOMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1299|ATRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1300|MBWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1301|DHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1302|KIRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1303|IMMU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1305|DCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1307|PETS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1308|SP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1310|CCRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1312|VSEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1313|VNDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1316|OMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1317|PFBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1320|VRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1321|FBNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1322|ORBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1323|PPBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1324|I|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1325|SRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1326|AAMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1327|SMRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1329|BRSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1330|KEYW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1331|POWL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1332|HRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1333|HTBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1334|CECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1335|RTIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1336|KE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1337|PHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1339|PGC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1340|CORR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1341|AMPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1342|WD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1343|TAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1344|NM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1345|FDEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1346|ETM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1348|AGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1349|ACRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1350|UVSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1352|NVEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1353|CORT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1354|NPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1355|NGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1356|NNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1357|PFIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1359|FISI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1360|REGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1361|OSIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1364|BBSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1365|IO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1366|IDRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1367|FLIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1368|WTBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1369|YORW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1371|VHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1372|ZEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1374|FBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1376|PSIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1378|BMRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1379|EPZM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1380|MG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1381|TBBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1382|BDGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1385|FCEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1386|IDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1388|MMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1389|ZFGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1390|ONVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1394|KEG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1395|TRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1397|RDNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1398|IG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1400|PEIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1401|ACLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1402|VSLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1403|XNCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1404|BV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1406|GTT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1407|CAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1411|GEOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1412|CRAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1414|FRPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1415|OLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1417|CTIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1418|SALT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1419|CRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1421|LION|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1422|AROW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1423|BAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1425|OSTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1426|CCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1427|KRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1428|WIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1429|BTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1430|FCBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1434|IMMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1435|VSTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1437|ENTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1438|FLWS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1439|MLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1440|VICR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1441|UCFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1442|EVLV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1444|LADR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1445|FIZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1446|SBCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1447|COHU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1450|FGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1451|ALDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1452|CIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1454|JRVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1455|EBSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1456|CSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1457|KTOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1458|LMNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1459|RGLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1460|CBPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1462|TSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1463|OTIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1464|DSPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1469|TWOU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1470|ENPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1471|AHH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1472|CASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1473|STRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1474|CZNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1475|CCNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1476|PCTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1477|REI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1478|HQY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1479|BBW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1480|AMSWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1482|MGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1483|CYTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1484|LXRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1486|CYTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1488|LGIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1489|SFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1491|MXL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1492|KOPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1493|BEAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1495|SENEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1497|ZIXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1498|RBCAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1499|CTO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1501|CRD.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1502|MODN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1503|WTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1504|STML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1505|SQBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1506|ONDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1507|IBCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1508|ANGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1509|CRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1510|EXTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1511|ASPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1513|MRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1514|RDI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1515|TREC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1516|GHM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1517|BFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1518|NGVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1519|ORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1520|LOCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1521|CECE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1522|VCRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1523|NAVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1524|KVHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1525|LQDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1526|OXFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1528|TSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1529|CWST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1530|BGFV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1532|HCKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1533|OPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1535|PFSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1537|FF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1540|FRPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1542|TITN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1543|HUBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1544|INWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1545|VLGEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1547|GBLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1548|PLAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1549|GCAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1554|BOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1555|GIFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1556|TNAV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1557|ECOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1560|NC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1562|OCFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1563|MXWL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1564|BCOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1566|DEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1567|SREV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1571|WTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1574|VNCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1576|MC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1577|AFH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1579|CTT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1581|DGII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1584|VVUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1585|HURC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1586|PWOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1587|BLCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1588|NWPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1589|UTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1590|SEAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1591|HBNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1592|MLAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1593|AAOI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1594|UTMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1596|CCXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1601|SPNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1602|PBPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1603|CBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1604|UMH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1605|FRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1606|QTWO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1607|LLNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1608|FC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1609|EHTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1610|TIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1611|WINA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1612|CPST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1614|UCTT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1616|NDLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1619|PAYC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1620|TBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1622|DJCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1623|QNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1624|KEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1625|NKSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1626|MOFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1627|ATLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1633|MBUU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1634|BSRR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1635|ZGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1638|RVNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1640|DEST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1641|FVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1642|IBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1643|CETV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1644|ASC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1645|WEYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1647|CARB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1649|WIFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1650|BOOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1651|NEWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1652|AMNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1653|NAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1654|AOSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1655|INGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1656|FARM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1657|CLFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1658|GDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1659|TTGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1661|KRNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1662|HTBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1663|LYTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1666|AAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1667|HABT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1668|VPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1670|BELFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1671|VOXX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1673|BNFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1674|USAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1675|MCRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1677|DXLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1678|CHRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1680|QADA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1682|FBIZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1683|EMCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1685|CVGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1686|MRIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1687|USAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1689|ESCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1690|PTSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1691|KCLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1692|FOXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1694|ADUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1696|SPAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1697|ARTNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1698|HWCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1699|JOUT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1700|RST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1702|MRLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1703|LCUT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1704|COUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1705|DMRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1706|CCBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1707|GEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1710|EBTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1711|FFNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1712|NRIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1713|LEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1715|IMDZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1717|MN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1718|TLYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1719|OPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1723|ODC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1724|HALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1726|FNLC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1728|BPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1729|GLOB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1730|CLCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1731|FLXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1732|OCUL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1733|RM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1734|XONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1737|SNSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1739|DXYN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1740|RNWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1741|XENT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1742|VTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1743|TWIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1745|ORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1749|HRTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1750|CPSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1751|NATH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1752|CALA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1753|CUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1754|BREW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1756|AMRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1757|ALCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1758|TESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1761|HCCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1762|CTRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1763|VRNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1764|BOOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1765|SGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1766|AGYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1767|AMPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1768|ESI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1769|BBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1770|TNDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1773|RUBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1774|MCBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1776|AHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1777|LEAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1778|SFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1779|DAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1781|AP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1782|NATR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1783|BSTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1784|SB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1785|NWHM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1787|CNBKA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1789|GORO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1791|JAKK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1792|JONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1793|ALIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1794|USLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1795|MCHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1796|EPM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1797|OLBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1799|TRUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1800|TAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1801|AE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1802|MNTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1803|FLXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1804|IVAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1805|UFPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1808|ERII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1810|AGTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1811|DGICA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1812|III|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1814|PCYG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1815|NVTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1818|HNRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1821|SYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1822|EGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1825|AIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1826|NSTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1828|TSQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1830|DERM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1831|CUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1832|MOBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1833|TTOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1834|MSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1835|ISRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1836|BPTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1837|PLPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1838|ACRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1841|SHLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1844|CTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1846|HIL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1847|QUIK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1850|FRBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1852|BEBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1853|IHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1855|HMTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1856|CYTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1857|WK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1858|MNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1859|ZEUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1861|LPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1862|FLKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1863|FRSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1864|CSLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1865|PZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1866|TBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1867|RBCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1869|TZOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1870|SPWH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1871|SIEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1872|PFMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1873|TRXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1875|GAIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1876|PRGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1877|ENZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1879|NNVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1880|CIDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1882|LWAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1884|MPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1886|NICK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1887|SAMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1892|NYNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1893|ONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1896|SHOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1898|GFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1903|STRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1904|CCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1906|AINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1911|ICD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1912|AMBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1913|OFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1914|KIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1918|PRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1919|TRUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1923|AMRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1925|DRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1927|PTIE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1928|MDLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1929|CARA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1930|ATNM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1931|GNCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1932|FSAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1934|FIVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1935|AKBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1937|RYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1939|MIND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1940|GALT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1941|SFBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1942|SALM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1944|AJX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1947|ARDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1948|EYES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1949|NES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1950|VCYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1951|ATEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1952|PATI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1953|OHRP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1956|NL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1959|EOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1960|MBII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1961|ADMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1963|MPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1965|TIPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1966|AKAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1968|HIVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1970|XXII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1971|CRCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1974|SPKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1977|ASPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1978|RVLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1979|SIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1981|VTNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1989|GLRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1990|ARCW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1991|QRHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1992|PFIE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1993|SPDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1995|HEAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1998|TSRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0000|AAXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0001|ABEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0002|ABR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0003|ABTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0004|ABUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0005|AC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0006|ACBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0007|ACIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0008|ACMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0009|ACNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0010|ACRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0011|ADES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0012|ADMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0013|ADRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0014|ADSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0015|ADVM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0016|AFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0017|AGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0018|AGFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0019|AGLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0020|AGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0021|AIMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0022|AJRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0023|AKCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0024|ALBO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0025|ALDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0026|ALEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0027|ALLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0028|ALLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0029|ALNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0030|ALRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0031|AMAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0032|AMEH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0033|AMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0034|AMOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0035|AMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0036|AMRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0037|ANAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0038|AOBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0039|APLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0040|APPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0041|APTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0042|APTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0043|AQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0044|AQST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0045|AQUA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0046|ARA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0047|ARCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0048|ARGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0049|ARL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0050|ARLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0051|AROC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0052|ARQL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0053|ARVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0054|ASIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0055|ASMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0056|ASRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0057|ASUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0058|ATGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0059|ATHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0060|ATKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0061|ATNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0062|AUBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0063|AVEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0064|AVID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0065|AVLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0066|AVNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0067|AVRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0068|AVYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0069|AX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0070|AXGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0071|AXNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0072|AXTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0073|AYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0074|BATRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0075|BATRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0076|BBGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0077|BCBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0078|BCML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0079|BFST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0080|BGSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0081|BH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0082|BHB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0083|BHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0084|BHVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0085|BJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0086|BL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0087|BLBD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0088|BLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0089|BMCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0090|BNED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0091|BOCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0092|BOLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0093|BOMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0094|BPMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0095|BPRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0096|BRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0097|BRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0098|BRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0099|BSET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0100|BSIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0101|BSVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0102|BW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0103|BWB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0104|BWFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0105|BXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0106|BXG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0107|BXMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0108|BY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0109|CADE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0110|CAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0111|CAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0112|CARG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0113|CARO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0114|CARS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0115|CASA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0116|CASI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0117|CATC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0118|CBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0119|CBFV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0120|CBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0121|CBLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0122|CBMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0123|CBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0124|CBTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0125|CCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0126|CDLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0127|CDMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0128|CDNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0129|CDXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0130|CDXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0131|CDZI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0132|CEIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0133|CELC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0134|CELH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0135|CENT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0136|CFFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0137|CHCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0138|CHMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0139|CHMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0140|CHRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0141|CIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0142|CISN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0143|CIVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0144|CIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0145|CJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0146|CLAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0147|CLBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0148|CLDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0149|CLNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0150|CLPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0151|CLSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0152|CLUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0153|CLXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0154|CMRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0155|CNCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0156|CNNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0157|CNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0158|CNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0159|CNXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0160|COLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0161|COLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0162|COOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0163|CPLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0164|CPRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0165|CRBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0166|CRD.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0167|CRNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0168|CRVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0169|CSTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0170|CSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0171|CSWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0172|CTMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0173|CTSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0174|CUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0175|CULP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0176|CURO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0177|CUTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0178|CVCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0179|CVIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0180|CVLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0181|CVNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0182|CVTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0183|CWBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0184|CWCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0185|CWEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0186|CWEN.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0187|CWH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0188|CWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0189|CYCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0190|CYRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0191|DBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0192|DCPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0193|DFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0194|DLTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0195|DNLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0196|DOMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0197|DOVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0198|DRRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0199|DS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0200|DSKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0201|DWSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0202|DZSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0203|ECOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0204|EDIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0205|EEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0206|EGAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0207|EGLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0208|EGRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0209|EIDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0210|ELF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0211|ELOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0212|ELVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0213|EML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0214|ENFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0215|EOLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0216|EPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0217|EPRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0218|EQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0219|EQBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0220|ERI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0221|ESQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0222|ESSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0223|ESTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0224|ESXB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0225|ETSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0226|EVBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0227|EVBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0228|EVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0229|EVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0230|EVLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0231|EVOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0232|EVRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0233|EXTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0234|EYE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0235|FATE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0236|FBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0237|FBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0238|FBM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0239|FBMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0240|FCBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0241|FCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0242|FCCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0243|FCPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0244|FDBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0245|FENC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0246|FFWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0247|FG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0248|FGBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0249|FIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0250|FIXX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0251|FLNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0252|FLOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0253|FMAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0254|FMBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0255|FMNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0256|FNKO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0257|FNWB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0258|FOCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0259|FOLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0260|FONR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0261|FPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0262|FRAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0263|FRBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0264|FRTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0265|FSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0266|FSBW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0267|FSCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0268|FSFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0269|FTSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0270|FTSV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0271|FUNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0272|FVCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0273|GATX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0274|GBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0275|GCBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0276|GCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0277|GDEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0278|GEFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0279|GENC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0280|GH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0281|GKOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:10:56|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|
2024-08-10 16:11:00|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|
2024-08-10 16:11:04|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||6087220||3706614.3333|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|
2024-08-10 16:11:07|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|
2024-08-10 16:11:11|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|
2024-08-10 16:11:15|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|
2024-08-10 16:11:18|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|74312185.4|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|
2024-08-10 16:11:22|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|
2024-08-10 16:11:26|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|8356689.3667|6692173.9667|11080956.0667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|
2024-08-10 16:11:30|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|
2024-08-10 16:11:34|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|
2024-08-10 16:11:38|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|
2024-08-10 16:11:42|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|
2024-08-10 16:11:46|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|
2024-08-10 16:11:50|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|
2024-08-10 16:11:54|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|
2024-08-10 16:11:58|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|
2024-08-10 16:12:03|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:12:04|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|
2024-08-10 16:12:09|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|
2024-08-10 16:12:13|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|
2024-08-10 16:12:17|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|
2024-08-10 16:12:21|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|
2024-08-10 16:12:25|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1652390.6667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|
2024-08-10 16:12:27|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|
2024-08-10 16:12:30|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|
2024-08-10 16:12:33|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|
2024-08-10 16:12:38|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381983.3333|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3663130.7|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|
2024-08-10 16:12:41|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|11537262.5|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|7671943.8333|
2024-08-10 16:12:45|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|
2024-08-10 16:12:48|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6215440.0667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7663055.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|
2024-08-10 16:12:50|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|
2024-08-10 16:12:54|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|
2024-08-10 16:12:57|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|
2024-08-10 16:13:00|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|
2024-08-10 16:13:04|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|
2024-08-10 16:13:08|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|11807.2|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|9858693.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|
2024-08-10 16:13:12|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|
2024-08-10 16:13:17|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|
2024-08-10 16:13:21|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|
2024-08-10 16:13:26|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|
2024-08-10 16:13:30|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:31|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|
2024-08-10 16:13:32|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|
2024-08-10 16:13:37|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|
2024-08-10 16:13:42|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|
2024-08-10 16:13:46|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|
2024-08-10 16:13:50|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|
2024-08-10 16:13:52|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|4106813.5333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|
2024-08-10 16:13:56|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:57|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|
2024-08-10 16:14:01|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|22212967.2333|
2024-08-10 16:14:05|usa_0052|GS|average_volume_30|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|
2024-08-10 16:14:09|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|
2024-08-10 16:14:15|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|
2024-08-10 16:14:20|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|
2024-08-10 16:14:24|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|
2024-08-10 16:14:28|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|
2024-08-10 16:14:33|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|
2024-08-10 16:14:36|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|
2024-08-10 16:14:40|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|3570269|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|
2024-08-10 16:14:44|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:14:45|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|
2024-08-10 16:14:49|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|4992052.2333|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|
2024-08-10 16:14:52|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|19971368.5667|
2024-08-10 16:14:56|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|2864942.9|2426540.8333|3549232.9333|2960345.0667|3051677.2|2850754.4|2738425.4667|7183074.4333|4421809.1333|3526869.8|3802325.4|3491850.8667|3255810.2667|2420748.5|2641861.7667|2900067.6|3756238.5|3098912.9333|3523772.0667|3519955.9333|3240743.3667|3236181.6333|3835497.8333|4402116.5667|3403212.0667|
2024-08-10 16:14:59|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|2119657.2|
2024-08-10 16:15:04|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|
2024-08-10 16:15:06|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|
2024-08-10 16:15:10|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|
2024-08-10 16:15:17|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|
2024-08-10 16:15:22|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|
2024-08-10 16:15:26|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|
2024-08-10 16:15:30|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|3256668.2|
2024-08-10 16:15:33|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|
2024-08-10 16:15:36|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|
2024-08-10 16:15:40|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|
2024-08-10 16:15:42|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|
2024-08-10 16:15:45|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|
2024-08-10 16:15:47|usa_0083|MS|average_volume_30|0.66666666666667|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|
2024-08-10 16:15:51|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|
2024-08-10 16:15:54|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|
2024-08-10 16:15:59|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|
2024-08-10 16:16:03|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|
2024-08-10 16:16:07|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|
2024-08-10 16:16:11|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|
2024-08-10 16:16:14|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|
2024-08-10 16:16:17|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1709460.4667|
2024-08-10 16:16:22|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|
2024-08-10 16:16:26|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|
2024-08-10 16:16:30|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|
2024-08-10 16:16:33|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|
2024-08-10 16:16:36|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88110|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|470536.8|529390.5667|813989.6667|568354.8333|501420.2667|645813.5667|445597.0667|1273623.8|2085865.9667|683086.0667|627996.7|700244.3667|535062.9333|466057.9|555605|831765.7333|1153457.6|728735.5333|894611|728435.5333|686380.2333|549304.1667|748717.6333|561720.2667|565986.2667|
2024-08-10 16:16:39|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|
2024-08-10 16:16:44|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|
2024-08-10 16:16:48|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|
2024-08-10 16:16:52|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:53|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5447010.5|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|2641988.6333|2763448.2333|3292614.6667|2463044.8|2813754.3333|2511293.2667|2291316.9|5812101.6333|3404427.3|3480105.6|3713600.3333|2866674.9667|3032629.2333|3133718.2667|3456415.7333|5272279.5667|4511334.2|3429695.7667|3126353.7667|4093902.2667|3343067.6667|3020764.9333|3556506.0333|3070065.6667|2236318.1|
2024-08-10 16:16:55|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:56|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|
2024-08-10 16:17:00|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|
2024-08-10 16:17:03|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|
2024-08-10 16:17:08|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|
2024-08-10 16:17:14|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:17:14|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|
2024-08-10 16:17:19|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|
2024-08-10 16:17:22|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|
2024-08-10 16:17:26|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|
2024-08-10 16:17:31|usa_0116|KR|average_volume_30|0.68963376784606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|
2024-08-10 16:17:35|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|
2024-08-10 16:17:39|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|
2024-08-10 16:17:43|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|
2024-08-10 16:17:47|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|2396968.5667|
2024-08-10 16:17:50|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9333|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.2333|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921793.8333|2936244.8333|4521967.5667|3448293.1667|3903934.0667|3151874.5667|3110497.2667|3464914.1333|2467723.3333|2825847.3667|2384291.1333|1975123.3667|2413958.9667|2163946.7|2365196.5333|3070287.9333|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505393.6333|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697508|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066180.8667|1990937.9667|2323233.1|1573155.0667|
2024-08-10 16:17:52|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|
2024-08-10 16:17:57|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4702423.3333|2268123.3333|2512896.6667|2664476.6667|2315830|1981193.3333|1882386.6667|1384010|1639290|1663680|1616583.3333|1976830|2086540|1710360|1816933.3333|1585266.6667|2081180|1753823.3333|1642273.3333|1998146.6667|2282866.6667|2353451.5333|2525406.6333|3251962.5667|3143607|5134437.6333|3237212.6333|4746649.3|11308603.9333|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|2011685.8667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3775206.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1844536.1|1796053.3|1390400.7|
2024-08-10 16:18:00|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|
2024-08-10 16:18:05|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|159446.6667|385553.3333|175110|214760|83173.3333|83823.3333|93463.3333|49840|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|785553.0667|989911.5|622230.1333|827991.5667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633.4667|786469.7333|829317.0333|791192.3|611055.9333|739684.9667|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460654.7|570524.9667|442753.8667|453296.1667|
2024-08-10 16:18:09|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|
2024-08-10 16:18:13|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:14|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1252530|714123.3333|602976.6667|416460|591313.3333|353570|604256.6667|777123.3333|872380|569630|635983.3333|651800|605570|758783.3333|827176.6667|686003.3333|593796.6667|723870|859656.6667|1092623.3333|1733293.3333|1644273.3333|1365750|1454933.3333|909933.3333|1154383.3333|1331653.3333|990306.6667|913926.6667|1204746.6667|1567956.6667|1326280|1550803.3333|1485130|1521306.6667|1475400|1208366.6667|1733846.6667|1539033.6333|1410968|2218204.0333|3096604.7|3979259.6333|3468363.1|3749329.9333|4399849.7667|5512331.4667|4280679.4667|4655036.2667|3507412.6|4040145.4|4766401.7667|3946272.4|2684152.9667|3080684.7333|3436731.4|4590104.2333|3227084.4333|2839764.3|4471214.1667|3223265.4333|4551210.7|3571218.5333|2835487.8333|2190804.1|2839847.9|2635266.6|2028794.2333|2689891.1333|3553088.8667|3620980.7667|2674261.6|4310734.1667|3605112.8|3490243.6|3030207.1667|2850401.2|2391518.0667|2938396.4667|2134322.9|1862345.0333|1619621.3|2262572.2333|2595002.8|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.4667|2109427.0667|1956685.1667|
2024-08-10 16:18:17|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|
2024-08-10 16:18:21|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3722629.1333|
2024-08-10 16:18:25|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|
2024-08-10 16:18:28|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:29|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|
2024-08-10 16:18:32|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|
2024-08-10 16:18:36|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|
2024-08-10 16:18:40|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|
2024-08-10 16:18:44|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|
2024-08-10 16:18:48|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|
2024-08-10 16:18:52|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|
2024-08-10 16:18:56|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|
2024-08-10 16:19:00|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2119420.4333|743145.6333|905522.5667|395254.3667|1153715.9667|894816.7667|1789483.5333|1573384.9667|2528974.3|3294067.4|2644383.7|1561703.1667|1973855.2667|2316384.2333|3434554.9667|2382671.7667|2538947.1667|2758088.7667|2398033.7|2128359.3667|1768911.0333|2740422.1333|1957526.4667|2153542.7333|3518227.3|3619513|4336155.0333|2945581.6|2570494.1333|2782061.3667|3150148.5333|2441290.8|2478890.9|2617708.6667|2758581.5|4615067.7|6072986.0667|3671240.4|4480950.7667|2995815.1333|3247755.2|2091420.4667|2684457.5|3817050.1333|2261651.3|1678798.1333|1760672.4|2698928.9|1668140.2667|1731590.1|2847862.1667|2161254.9|2127200.7667|2537221.5|2520981.0333|2199564.1|2910960.8667|2129011.6333|16426517.6333|26363639|44871304.4333|
2024-08-10 16:19:02|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|
2024-08-10 16:19:07|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|
2024-08-10 16:19:11|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|
2024-08-10 16:19:14|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|
2024-08-10 16:19:18|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|
2024-08-10 16:19:22|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|
2024-08-10 16:19:27|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|
2024-08-10 16:19:30|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|
2024-08-10 16:19:33|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|
2024-08-10 16:19:38|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:19:39|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|
2024-08-10 16:19:43|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|
2024-08-10 16:19:47|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|24729888.0333|
2024-08-10 16:19:51|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|1726441.5333|1045861.0333|1442678.0333|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546556.4|1032204.3667|1321687.9667|
2024-08-10 16:19:55|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|
2024-08-10 16:19:59|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|
2024-08-10 16:20:04|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|
2024-08-10 23:54:26|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|
2024-08-10 23:54:30|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|
2024-08-10 23:54:35|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||6087220||3706614.3333|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|
2024-08-10 23:54:38|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|
2024-08-10 23:54:42|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|
2024-08-10 23:54:46|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|
2024-08-10 23:54:50|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|74312185.4|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|
2024-08-10 23:54:55|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|
2024-08-10 23:54:59|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|8356689.3667|6692173.9667|11080956.0667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|
2024-08-10 23:55:05|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|
2024-08-10 23:55:10|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|
2024-08-10 23:55:14|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|
2024-08-10 23:55:18|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|
2024-08-10 23:55:22|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|
2024-08-10 23:55:27|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|
2024-08-10 23:55:31|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|
2024-08-10 23:55:36|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|
2024-08-10 23:55:40|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:55:42|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|
2024-08-10 23:55:46|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|
2024-08-10 23:55:50|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|
2024-08-10 23:55:55|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|
2024-08-10 23:55:58|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|
2024-08-10 23:56:02|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1652390.6667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|
2024-08-10 23:56:06|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|
2024-08-10 23:56:08|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|
2024-08-10 23:56:12|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|
2024-08-10 23:56:16|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381983.3333|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3663130.7|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|
2024-08-10 23:56:19|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|11537262.5|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|7671943.8333|
2024-08-10 23:56:23|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|
2024-08-10 23:56:26|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6215440.0667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7663055.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|
2024-08-10 23:56:29|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|
2024-08-10 23:56:33|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|
2024-08-10 23:56:36|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|
2024-08-10 23:56:40|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|
2024-08-10 23:56:44|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|
2024-08-10 23:56:48|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|11807.2|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|9858693.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|
2024-08-10 23:56:52|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|
2024-08-10 23:56:56|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|
2024-08-10 23:57:00|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|
2024-08-10 23:57:04|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|
2024-08-10 23:57:08|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:09|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|
2024-08-10 23:57:11|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|
2024-08-10 23:57:15|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|
2024-08-10 23:57:20|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|
2024-08-10 23:57:24|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|
2024-08-10 23:57:28|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|
2024-08-10 23:57:31|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|4106813.5333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|
2024-08-10 23:57:35|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:36|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|
2024-08-10 23:57:39|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|22212967.2333|
2024-08-10 23:57:43|usa_0052|GS|average_volume_30|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|
2024-08-10 23:57:46|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|
2024-08-10 23:57:51|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|
2024-08-10 23:57:54|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|
2024-08-10 23:57:58|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|
2024-08-10 23:58:03|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|
2024-08-10 23:58:07|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|
2024-08-10 23:58:11|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|
2024-08-10 23:58:15|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|3570269|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|
2024-08-10 23:58:19|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:58:20|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|
2024-08-10 23:58:25|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|4992052.2333|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|
2024-08-10 23:58:29|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|19971368.5667|
2024-08-10 23:58:32|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|2864942.9|2426540.8333|3549232.9333|2960345.0667|3051677.2|2850754.4|2738425.4667|7183074.4333|4421809.1333|3526869.8|3802325.4|3491850.8667|3255810.2667|2420748.5|2641861.7667|2900067.6|3756238.5|3098912.9333|3523772.0667|3519955.9333|3240743.3667|3236181.6333|3835497.8333|4402116.5667|3403212.0667|
2024-08-10 23:58:36|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|2119657.2|
2024-08-10 23:58:41|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|
2024-08-10 23:58:42|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|
2024-08-10 23:58:47|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|
2024-08-10 23:58:50|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|
2024-08-10 23:58:55|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|
2024-08-10 23:58:59|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|
2024-08-10 23:59:03|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|3256668.2|
2024-08-10 23:59:07|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|
2024-08-10 23:59:10|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|
2024-08-10 23:59:14|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|
2024-08-10 23:59:17|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|
2024-08-10 23:59:19|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|
2024-08-10 23:59:22|usa_0083|MS|average_volume_30|0.66666666666667|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|
2024-08-10 23:59:27|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|
2024-08-10 23:59:30|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|
2024-08-10 23:59:34|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|
2024-08-10 23:59:38|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|
2024-08-10 23:59:42|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|
2024-08-10 23:59:46|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|
2024-08-10 23:59:50|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|
2024-08-10 23:59:53|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1709460.4667|
2024-08-10 23:59:56|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|
2024-08-11 00:00:01|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|
2024-08-11 00:00:08|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|
2024-08-11 00:00:11|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|
2024-08-11 00:00:16|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88110|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|470536.8|529390.5667|813989.6667|568354.8333|501420.2667|645813.5667|445597.0667|1273623.8|2085865.9667|683086.0667|627996.7|700244.3667|535062.9333|466057.9|555605|831765.7333|1153457.6|728735.5333|894611|728435.5333|686380.2333|549304.1667|748717.6333|561720.2667|565986.2667|
2024-08-11 00:00:20|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|
2024-08-11 00:00:26|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|
2024-08-11 00:00:30|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|
2024-08-11 00:00:34|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:35|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5447010.5|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|2641988.6333|2763448.2333|3292614.6667|2463044.8|2813754.3333|2511293.2667|2291316.9|5812101.6333|3404427.3|3480105.6|3713600.3333|2866674.9667|3032629.2333|3133718.2667|3456415.7333|5272279.5667|4511334.2|3429695.7667|3126353.7667|4093902.2667|3343067.6667|3020764.9333|3556506.0333|3070065.6667|2236318.1|
2024-08-11 00:00:38|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:39|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|
2024-08-11 00:00:43|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|
2024-08-11 00:00:46|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|
2024-08-11 00:00:51|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|
2024-08-11 00:00:57|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:58|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|
2024-08-11 00:01:03|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|
2024-08-11 00:01:06|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|
2024-08-11 00:01:11|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|
2024-08-11 00:01:15|usa_0116|KR|average_volume_30|0.68963376784606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|
2024-08-11 00:01:20|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|
2024-08-11 00:01:26|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|
2024-08-11 00:01:29|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|
2024-08-11 00:01:34|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|2396968.5667|
2024-08-11 00:01:38|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9333|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.2333|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921793.8333|2936244.8333|4521967.5667|3448293.1667|3903934.0667|3151874.5667|3110497.2667|3464914.1333|2467723.3333|2825847.3667|2384291.1333|1975123.3667|2413958.9667|2163946.7|2365196.5333|3070287.9333|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505393.6333|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697508|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066180.8667|1990937.9667|2323233.1|1573155.0667|
2024-08-11 00:01:40|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|
2024-08-11 00:01:45|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4702423.3333|2268123.3333|2512896.6667|2664476.6667|2315830|1981193.3333|1882386.6667|1384010|1639290|1663680|1616583.3333|1976830|2086540|1710360|1816933.3333|1585266.6667|2081180|1753823.3333|1642273.3333|1998146.6667|2282866.6667|2353451.5333|2525406.6333|3251962.5667|3143607|5134437.6333|3237212.6333|4746649.3|11308603.9333|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|2011685.8667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3775206.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1844536.1|1796053.3|1390400.7|
2024-08-11 00:01:48|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|
2024-08-11 00:01:52|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|159446.6667|385553.3333|175110|214760|83173.3333|83823.3333|93463.3333|49840|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|785553.0667|989911.5|622230.1333|827991.5667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633.4667|786469.7333|829317.0333|791192.3|611055.9333|739684.9667|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460654.7|570524.9667|442753.8667|453296.1667|
2024-08-11 00:01:56|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|
2024-08-11 00:01:59|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:00|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1252530|714123.3333|602976.6667|416460|591313.3333|353570|604256.6667|777123.3333|872380|569630|635983.3333|651800|605570|758783.3333|827176.6667|686003.3333|593796.6667|723870|859656.6667|1092623.3333|1733293.3333|1644273.3333|1365750|1454933.3333|909933.3333|1154383.3333|1331653.3333|990306.6667|913926.6667|1204746.6667|1567956.6667|1326280|1550803.3333|1485130|1521306.6667|1475400|1208366.6667|1733846.6667|1539033.6333|1410968|2218204.0333|3096604.7|3979259.6333|3468363.1|3749329.9333|4399849.7667|5512331.4667|4280679.4667|4655036.2667|3507412.6|4040145.4|4766401.7667|3946272.4|2684152.9667|3080684.7333|3436731.4|4590104.2333|3227084.4333|2839764.3|4471214.1667|3223265.4333|4551210.7|3571218.5333|2835487.8333|2190804.1|2839847.9|2635266.6|2028794.2333|2689891.1333|3553088.8667|3620980.7667|2674261.6|4310734.1667|3605112.8|3490243.6|3030207.1667|2850401.2|2391518.0667|2938396.4667|2134322.9|1862345.0333|1619621.3|2262572.2333|2595002.8|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.4667|2109427.0667|1956685.1667|
2024-08-11 00:02:04|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|
2024-08-11 00:02:08|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3722629.1333|
2024-08-11 00:02:12|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|
2024-08-11 00:02:16|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:17|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|
2024-08-11 00:02:22|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|
2024-08-11 00:02:25|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|
2024-08-11 00:02:29|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|
2024-08-11 00:02:34|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|
2024-08-11 00:02:38|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|
2024-08-11 00:02:42|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|
2024-08-11 00:02:46|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|
2024-08-11 00:02:51|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2119420.4333|743145.6333|905522.5667|395254.3667|1153715.9667|894816.7667|1789483.5333|1573384.9667|2528974.3|3294067.4|2644383.7|1561703.1667|1973855.2667|2316384.2333|3434554.9667|2382671.7667|2538947.1667|2758088.7667|2398033.7|2128359.3667|1768911.0333|2740422.1333|1957526.4667|2153542.7333|3518227.3|3619513|4336155.0333|2945581.6|2570494.1333|2782061.3667|3150148.5333|2441290.8|2478890.9|2617708.6667|2758581.5|4615067.7|6072986.0667|3671240.4|4480950.7667|2995815.1333|3247755.2|2091420.4667|2684457.5|3817050.1333|2261651.3|1678798.1333|1760672.4|2698928.9|1668140.2667|1731590.1|2847862.1667|2161254.9|2127200.7667|2537221.5|2520981.0333|2199564.1|2910960.8667|2129011.6333|16426517.6333|26363639|44871304.4333|
2024-08-11 00:02:53|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|
2024-08-11 00:02:58|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|
2024-08-11 00:03:02|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|
2024-08-11 00:03:06|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|
2024-08-11 00:03:10|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|
2024-08-11 00:03:13|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|
2024-08-11 00:03:18|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|
2024-08-11 00:03:21|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|
2024-08-11 00:03:25|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|
2024-08-11 00:03:29|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:03:30|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|
2024-08-11 00:03:34|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|
2024-08-11 00:03:38|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|24729888.0333|
2024-08-11 00:03:41|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|1726441.5333|1045861.0333|1442678.0333|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546556.4|1032204.3667|1321687.9667|
2024-08-11 00:03:45|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|
2024-08-11 00:03:49|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|
2024-08-11 00:03:53|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|
2024-08-18 03:09:41|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|
2024-08-18 03:09:50|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|
2024-08-18 03:09:54|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|
2024-08-18 03:09:57|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|
2024-08-18 03:10:00|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|
2024-08-18 03:10:03|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|
2024-08-18 03:10:07|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|74312185.4|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|
2024-08-18 03:10:11|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|
2024-08-18 03:10:15|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|8356689.3667|6692173.9667|11080956.0667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|
2024-08-18 03:10:18|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|
2024-08-18 03:10:22|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|
2024-08-18 03:10:25|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|
2024-08-18 03:10:29|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|
2024-08-18 03:10:32|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|
2024-08-18 03:10:36|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|
2024-08-18 03:10:40|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|
2024-08-18 03:10:43|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|
2024-08-18 03:10:47|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:48|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|
2024-08-18 03:10:52|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|
2024-08-18 03:10:55|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|
2024-08-18 03:10:59|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|
2024-08-18 03:11:03|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|
2024-08-18 03:11:06|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1652390.6667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|
2024-08-18 03:11:09|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|
2024-08-18 03:11:11|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|
2024-08-18 03:11:14|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|
2024-08-18 03:11:18|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381983.3333|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3663130.7|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|
2024-08-18 03:11:20|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|6884961.1667|
2024-08-18 03:11:24|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|
2024-08-18 03:11:27|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6215440.0667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7663055.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|
2024-08-18 03:11:30|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|
2024-08-18 03:11:33|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|
2024-08-18 03:11:35|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|
2024-08-18 03:11:38|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|
2024-08-18 03:11:42|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|
2024-08-18 03:11:45|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|11807.2|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|9858693.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|
2024-08-18 03:11:48|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|
2024-08-18 03:11:52|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|
2024-08-18 03:11:55|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|
2024-08-18 03:11:59|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|
2024-08-18 03:12:02|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:03|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|
2024-08-18 03:12:05|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|
2024-08-18 03:12:08|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|
2024-08-18 03:12:11|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|
2024-08-18 03:12:15|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|
2024-08-18 03:12:18|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|
2024-08-18 03:12:20|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|4106813.5333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|
2024-08-18 03:12:24|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:25|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|
2024-08-18 03:12:27|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|18227202.2333|
2024-08-18 03:12:30|usa_0052|GS|average_volume_30|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|
2024-08-18 03:12:33|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|
2024-08-18 03:12:37|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|
2024-08-18 03:12:40|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|
2024-08-18 03:12:43|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|
2024-08-18 03:12:47|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|
2024-08-18 03:12:51|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|
2024-08-18 03:12:54|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|
2024-08-18 03:12:57|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|3570269|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|
2024-08-18 03:13:00|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:13:01|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|
2024-08-18 03:13:05|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|4992052.2333|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|
2024-08-18 03:13:10|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|14772175.7|
2024-08-18 03:13:13|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|2864942.9|2426540.8333|3549232.9333|2960345.0667|3051677.2|2850754.4|2738425.4667|7183074.4333|4421809.1333|3526869.8|3802325.4|3491850.8667|3255810.2667|2420748.5|2641861.7667|2900067.6|3756238.5|3098912.9333|3523772.0667|3519955.9333|3240743.3667|3236181.6333|3835497.8333|4402116.5667|3403212.0667|
2024-08-18 03:13:16|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|2087680.5667|
2024-08-18 03:13:19|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|
2024-08-18 03:13:21|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|
2024-08-18 03:13:25|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|
2024-08-18 03:13:28|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|
2024-08-18 03:13:32|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|
2024-08-18 03:13:36|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|
2024-08-18 03:13:40|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2793678.9|
2024-08-18 03:13:43|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|
2024-08-18 03:13:46|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|
2024-08-18 03:13:49|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|
2024-08-18 03:13:51|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|
2024-08-18 03:13:53|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|
2024-08-18 03:13:55|usa_0083|MS|average_volume_30|0.66666666666667|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|
2024-08-18 03:13:59|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|
2024-08-18 03:14:02|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|
2024-08-18 03:14:06|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|
2024-08-18 03:14:10|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|
2024-08-18 03:14:14|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|
2024-08-18 03:14:17|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|
2024-08-18 03:14:21|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|
2024-08-18 03:14:24|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1527426.8|
2024-08-18 03:14:28|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|
2024-08-18 03:14:32|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|
2024-08-18 03:14:36|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|
2024-08-18 03:14:39|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|
2024-08-18 03:14:42|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88110|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|470536.8|529390.5667|813989.6667|568354.8333|501420.2667|645813.5667|445597.0667|1273623.8|2085865.9667|683086.0667|627996.7|700244.3667|535062.9333|466057.9|555605|831765.7333|1153457.6|728735.5333|894611|728435.5333|686380.2333|549304.1667|748717.6333|561720.2667|565986.2667|
2024-08-18 03:14:45|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|
2024-08-18 03:14:49|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|
2024-08-18 03:14:52|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|
2024-08-18 03:14:56|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:57|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5447010.5|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|2641988.6333|2763448.2333|3292614.6667|2463044.8|2813754.3333|2511293.2667|2291316.9|5812101.6333|3404427.3|3480105.6|3713600.3333|2866674.9667|3032629.2333|3133718.2667|3456415.7333|5272279.5667|4511334.2|3429695.7667|3126353.7667|4093902.2667|3343067.6667|3020764.9333|3556506.0333|3070065.6667|2236318.1|
2024-08-18 03:14:59|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:59|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|
2024-08-18 03:15:03|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|
2024-08-18 03:15:05|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|
2024-08-18 03:15:09|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|
2024-08-18 03:15:14|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:15:14|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|
2024-08-18 03:15:18|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|
2024-08-18 03:15:21|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|
2024-08-18 03:15:24|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|
2024-08-18 03:15:28|usa_0116|KR|average_volume_30|0.68963376784606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|
2024-08-18 03:15:32|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|
2024-08-18 03:15:36|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|
2024-08-18 03:15:39|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|
2024-08-18 03:15:43|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|2212710.9|
2024-08-18 03:15:46|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9333|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.2333|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921793.8333|2936244.8333|4521967.5667|3448293.1667|3903934.0667|3151874.5667|3110497.2667|3464914.1333|2467723.3333|2825847.3667|2384291.1333|1975123.3667|2413958.9667|2163946.7|2365196.5333|3070287.9333|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505393.6333|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697508|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066180.8667|1990937.9667|2323233.1|1573155.0667|
2024-08-18 03:15:48|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|
2024-08-18 03:15:52|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4702423.3333|2268123.3333|2512896.6667|2664476.6667|2315830|1981193.3333|1882386.6667|1384010|1639290|1663680|1616583.3333|1976830|2086540|1710360|1816933.3333|1585266.6667|2081180|1753823.3333|1642273.3333|1998146.6667|2282866.6667|2353451.5333|2525406.6333|3251962.5667|3143607|5134437.6333|3237212.6333|4746649.3|11308603.9333|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|2011685.8667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3775206.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1844536.1|1796053.3|1390400.7|
2024-08-18 03:15:54|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|
2024-08-18 03:15:57|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|159446.6667|385553.3333|175110|214760|83173.3333|83823.3333|93463.3333|49840|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|785553.0667|989911.5|622230.1333|827991.5667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633.4667|786469.7333|829317.0333|791192.3|611055.9333|739684.9667|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460654.7|570524.9667|442753.8667|453296.1667|
2024-08-18 03:16:01|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|
2024-08-18 03:16:05|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:06|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1252530|714123.3333|602976.6667|416460|591313.3333|353570|604256.6667|777123.3333|872380|569630|635983.3333|651800|605570|758783.3333|827176.6667|686003.3333|593796.6667|723870|859656.6667|1092623.3333|1733293.3333|1644273.3333|1365750|1454933.3333|909933.3333|1154383.3333|1331653.3333|990306.6667|913926.6667|1204746.6667|1567956.6667|1326280|1550803.3333|1485130|1521306.6667|1475400|1208366.6667|1733846.6667|1539033.6333|1410968|2218204.0333|3096604.7|3979259.6333|3468363.1|3749329.9333|4399849.7667|5512331.4667|4280679.4667|4655036.2667|3507412.6|4040145.4|4766401.7667|3946272.4|2684152.9667|3080684.7333|3436731.4|4590104.2333|3227084.4333|2839764.3|4471214.1667|3223265.4333|4551210.7|3571218.5333|2835487.8333|2190804.1|2839847.9|2635266.6|2028794.2333|2689891.1333|3553088.8667|3620980.7667|2674261.6|4310734.1667|3605112.8|3490243.6|3030207.1667|2850401.2|2391518.0667|2938396.4667|2134322.9|1862345.0333|1619621.3|2262572.2333|2595002.8|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.4667|2109427.0667|1956685.1667|
2024-08-18 03:16:09|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|
2024-08-18 03:16:12|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3393485|
2024-08-18 03:16:16|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|
2024-08-18 03:16:19|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:20|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|
2024-08-18 03:16:23|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|
2024-08-18 03:16:26|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|
2024-08-18 03:16:30|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|
2024-08-18 03:16:34|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|
2024-08-18 03:16:38|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|
2024-08-18 03:16:42|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|
2024-08-18 03:16:45|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|
2024-08-18 03:16:49|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2119420.4333|743145.6333|905522.5667|395254.3667|1153715.9667|894816.7667|1789483.5333|1573384.9667|2528974.3|3294067.4|2644383.7|1561703.1667|1973855.2667|2316384.2333|3434554.9667|2382671.7667|2538947.1667|2758088.7667|2398033.7|2128359.3667|1768911.0333|2740422.1333|1957526.4667|2153542.7333|3518227.3|3619513|4336155.0333|2945581.6|2570494.1333|2782061.3667|3150148.5333|2441290.8|2478890.9|2617708.6667|2758581.5|4615067.7|6072986.0667|3671240.4|4480950.7667|2995815.1333|3247755.2|2091420.4667|2684457.5|3817050.1333|2261651.3|1678798.1333|1760672.4|2698928.9|1668140.2667|1731590.1|2847862.1667|2161254.9|2127200.7667|2537221.5|2520981.0333|2199564.1|2910960.8667|2129011.6333|16426517.6333|26363639|44871304.4333|
2024-08-18 03:16:51|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|
2024-08-18 03:16:55|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|
2024-08-18 03:16:58|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|
2024-08-18 03:17:01|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|
2024-08-18 03:17:06|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|
2024-08-18 03:17:10|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|
2024-08-18 03:17:14|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|
2024-08-18 03:17:17|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|
2024-08-18 03:17:21|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|
2024-08-18 03:17:24|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:17:25|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|
2024-08-18 03:17:29|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|
2024-08-18 03:17:32|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|24238941.1|
2024-08-18 03:17:36|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|1726441.5333|1045861.0333|1442678.0333|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546556.4|1032204.3667|1321687.9667|
2024-08-18 03:17:39|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|
2024-08-18 03:17:43|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|
2024-08-18 03:17:47|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|
2024-12-09 13:06:59|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|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|44018773.1|
2024-12-09 13:07:07|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|14533233.8|
2024-12-09 13:07:13|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||||4674.0333|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|22668410.7333|
2024-12-09 13:07:17|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|7545247.9333|
2024-12-09 13:07:24|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4007418.8667|
2024-12-09 13:07:28|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|17853996.8333|
2024-12-09 13:07:35|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|74312185.4|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4367416.7333|
2024-12-09 13:07:40|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8617043.5333|
2024-12-09 13:07:45|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6975153|
2024-12-09 13:07:50|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|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|44018773.1|
2024-12-09 13:07:50|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|49535025.5|
2024-12-09 13:07:55|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|14533233.8|
2024-12-09 13:07:56|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|7545514.9|
2024-12-09 13:08:00|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||||4674.0333|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|22668410.7333|
2024-12-09 13:08:02|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17221475.6333|
2024-12-09 13:08:05|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|7545247.9333|
2024-12-09 13:08:08|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|10982099.0333|
2024-12-09 13:08:10|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4007418.8667|
2024-12-09 13:08:13|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|34199367.4|
2024-12-09 13:08:16|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|17853996.8333|
2024-12-09 13:08:19|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|11833146.3|
2024-12-09 13:08:20|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|74312185.4|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4367416.7333|
2024-12-09 13:08:26|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8617043.5333|
2024-12-09 13:08:25|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|35802481.5667|
2024-12-09 13:08:30|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6975153|
2024-12-09 13:08:31|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|16804090.2|
2024-12-09 13:08:36|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:08:35|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|49535025.5|
2024-12-09 13:08:37|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|14102351.9667|
2024-12-09 13:08:41|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|7545514.9|
2024-12-09 13:08:42|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667||
2024-12-09 13:08:45|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17221475.6333|
2024-12-09 13:08:47|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|81002080.6667|
2024-12-09 13:08:50|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|10982099.0333|
2024-12-09 13:08:52|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|7207440.4667|
2024-12-09 13:08:54|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|34199367.4|
2024-12-09 13:08:58|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|11833146.3|
2024-12-09 13:08:57|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|18980637.8|
2024-12-09 13:09:03|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1652390.6667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|25223860.1|28597072.5667|
2024-12-09 13:09:03|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|35802481.5667|
2024-12-09 13:09:08|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|18095045.0333|19580180.1333|
2024-12-09 13:09:09|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|16804090.2|
2024-12-09 13:09:14|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:09:11|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4253349.7|
2024-12-09 13:09:15|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|14102351.9667|
2024-12-09 13:09:17|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|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|5573652.8333|
2024-12-09 13:09:19|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667||
2024-12-09 13:09:23|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341190|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3767846.6333|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|35679912.4|43902823.9|
2024-12-09 13:09:23|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|81002080.6667|
2024-12-09 13:09:26|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667||
2024-12-09 13:09:29|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|7207440.4667|
2024-12-09 13:09:32|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667||
2024-12-09 13:09:34|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|18980637.8|
2024-12-09 13:09:37|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6584804.6667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7533227.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|7402092.5|5895401.7|
2024-12-09 13:09:38|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1652390.6667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|25223860.1|28597072.5667|
2024-12-09 13:09:42|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|18095045.0333|19580180.1333|
2024-12-09 13:09:40|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667||
2024-12-09 13:09:45|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4253349.7|
2024-12-09 13:09:46|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5144048.7667|
2024-12-09 13:09:49|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|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|5573652.8333|
2024-12-09 13:09:51|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|3778244.1|
2024-12-09 13:09:54|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341190|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3767846.6333|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|35679912.4|43902823.9|
2024-12-09 13:09:59|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667||
2024-12-09 13:09:58|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|11508392.6333|
2024-12-09 13:10:04|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667||
2024-12-09 13:10:05|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|3579856|
2024-12-09 13:10:09|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6584804.6667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7533227.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|7402092.5|5895401.7|
2024-12-09 13:10:12|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8752950.9|
2024-12-09 13:10:13|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667||
2024-12-09 13:10:18|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5144048.7667|
2024-12-09 13:10:17|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11458270.7|
2024-12-09 13:10:21|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|3778244.1|
2024-12-09 13:10:25|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|11508392.6333|
2024-12-09 13:10:25|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|16197649.4667|
2024-12-09 13:10:30|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|3579856|
2024-12-09 13:10:31|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667||
2024-12-09 13:10:35|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8752950.9|
2024-12-09 13:10:38|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|3109680.6667|
2024-12-09 13:10:39|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11458270.7|
2024-12-09 13:10:45|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:46|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|278661.6667|511633.9333|
2024-12-09 13:10:45|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|16197649.4667|
2024-12-09 13:10:49|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667||
2024-12-09 13:10:49|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|11036240.2|
2024-12-09 13:10:55|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|3109680.6667|
2024-12-09 13:10:59|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:55|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7867218.6|
2024-12-09 13:11:01|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|278661.6667|511633.9333|
2024-12-09 13:11:03|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|11036240.2|
2024-12-09 13:11:02|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1637169.9|
2024-12-09 13:11:09|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7867218.6|
2024-12-09 13:11:09|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2704910.6|
2024-12-09 13:11:14|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1637169.9|
2024-12-09 13:11:16|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|4467156.3667|7146866|
2024-12-09 13:11:20|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2704910.6|
2024-12-09 13:11:20|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|3710665.6667|
2024-12-09 13:11:25|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:24|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|4467156.3667|7146866|
2024-12-09 13:11:26|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|1996930|2654444.2|
2024-12-09 13:11:27|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|3710665.6667|
2024-12-09 13:11:33|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:35|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|1996930|2654444.2|
2024-12-09 13:11:32|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333||
2024-12-09 13:11:38|usa_0052|GS|average_volume_30|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816000.3333||
2024-12-09 13:11:38|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333||
2024-12-09 13:11:43|usa_0052|GS|average_volume_30|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816000.3333||
2024-12-09 13:11:43|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|6756282.8|
2024-12-09 13:11:47|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|6756282.8|
2024-12-09 13:11:49|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|4823629.9667|
2024-12-09 13:11:52|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|4823629.9667|
2024-12-09 13:11:55|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4062092.0333|
2024-12-09 13:11:57|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4062092.0333|
2024-12-09 13:12:02|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343||
2024-12-09 13:12:03|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343||
2024-12-09 13:12:08|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|7454597.6|
2024-12-09 13:12:08|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|7454597.6|
2024-12-09 13:12:13|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|5173610.4333|4430877.4|
2024-12-09 13:12:13|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|5173610.4333|4430877.4|
2024-12-09 13:12:18|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|10486867.6667|7509420.7|
2024-12-09 13:12:18|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|10486867.6667|7509420.7|
2024-12-09 13:12:23|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|3570269|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2448297.8667|
2024-12-09 13:12:23|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|3570269|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2448297.8667|
2024-12-09 13:12:29|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:29|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:31|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|4898190|
2024-12-09 13:12:31|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|4898190|
2024-12-09 13:12:38|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|4992052.2333|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|5099942.0667|
2024-12-09 13:12:38|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|4992052.2333|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|5099942.0667|
2024-12-09 13:12:44|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333||
2024-12-09 13:12:44|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333||
2024-12-09 13:12:50|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|2864942.9|2426540.8333|3549232.9333|2960345.0667|3051677.2|2850754.4|2738425.4667|7183074.4333|4421809.1333|3526869.8|3802325.4|3491850.8667|3255810.2667|2420748.5|2641861.7667|2900067.6|3756238.5|3098912.9333|3523772.0667|3519955.9333|3240743.3667|3236181.6333|3835497.8333|4402116.5667|3403212.0667|4384066.9333|3705139.5333|
2024-12-09 13:12:51|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|2864942.9|2426540.8333|3549232.9333|2960345.0667|3051677.2|2850754.4|2738425.4667|7183074.4333|4421809.1333|3526869.8|3802325.4|3491850.8667|3255810.2667|2420748.5|2641861.7667|2900067.6|3756238.5|3098912.9333|3523772.0667|3519955.9333|3240743.3667|3236181.6333|3835497.8333|4402116.5667|3403212.0667|4384066.9333|3705139.5333|
2024-12-09 13:12:55|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5||
2024-12-09 13:12:54|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5||
2024-12-09 13:13:00|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|3233355.1667|3867208.9|
2024-12-09 13:12:59|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|3233355.1667|3867208.9|
2024-12-09 13:13:03|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4727822.4|
2024-12-09 13:13:03|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4727822.4|
2024-12-09 13:13:08|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|5465608.2|7116242.1|
2024-12-09 13:13:09|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|5465608.2|7116242.1|
2024-12-09 13:13:12|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5960335.1333|
2024-12-09 13:13:13|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5960335.1333|
2024-12-09 13:13:18|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|59824726.2667|
2024-12-09 13:13:18|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|59824726.2667|
2024-12-09 13:13:24|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11167909.0667|
2024-12-09 13:13:24|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11167909.0667|
2024-12-09 13:13:30|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667||
2024-12-09 13:13:30|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667||
2024-12-09 13:13:33|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|1584569.3|1375056.4333|
2024-12-09 13:13:34|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|1584569.3|1375056.4333|
2024-12-09 13:13:38|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667||
2024-12-09 13:13:38|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667||
2024-12-09 13:13:44|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|4221307.8333|7785591.8333|
2024-12-09 13:13:44|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|4221307.8333|7785591.8333|
2024-12-09 13:13:46|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|12405620.9|12579060.3|
2024-12-09 13:13:47|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|12405620.9|12579060.3|
2024-12-09 13:13:51|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|11322470.6|13711991.0333|
2024-12-09 13:13:50|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|11322470.6|13711991.0333|
2024-12-09 13:13:54|usa_0083|MS|average_volume_30|0.66203059805285|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333||
2024-12-09 13:13:53|usa_0083|MS|average_volume_30|0.66203059805285|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333||
2024-12-09 13:13:59|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1245920.9667|
2024-12-09 13:14:00|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1245920.9667|
2024-12-09 13:14:05|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3124906.3|
2024-12-09 13:14:04|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3124906.3|
2024-12-09 13:14:11|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|1957618.5667|
2024-12-09 13:14:11|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|1957618.5667|
2024-12-09 13:14:16|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4||
2024-12-09 13:14:16|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4||
2024-12-09 13:14:21|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|2849417.3333|
2024-12-09 13:14:21|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|2849417.3333|
2024-12-09 13:14:26|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3046241.4667|
2024-12-09 13:14:26|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3046241.4667|
2024-12-09 13:14:32|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|903889.9333|
2024-12-09 13:14:32|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|903889.9333|
2024-12-09 13:14:36|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9||
2024-12-09 13:14:36|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9||
2024-12-09 13:14:41|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|2153370.5333|
2024-12-09 13:14:41|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|2153370.5333|
2024-12-09 13:14:48|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1883871.1333|
2024-12-09 13:14:48|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1883871.1333|
2024-12-09 13:14:54|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|3113177.5|3353554.3667|
2024-12-09 13:14:54|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|3113177.5|3353554.3667|
2024-12-09 13:14:59|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333||
2024-12-09 13:14:59|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333||
2024-12-09 13:15:04|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82256.6667|31240|31920|80550|39543.3333|49946.6667|43056.6667|64363.3333|61296.6667|51120|46226.6667|56723.3333|51950|77303.3333|93113.3333|74966.6667|99466.6667|46383.3333|54716.6667|46990|96433.3333|34946.6667|93593.3333|42836.6667|46963.3333|94243.3333|224880|204816.6667|130210|148486.6667|242620.3|446050|300336.6667|409977.3|775331.5|551186.0667|682408.5|586471.8667|980680.3667|833380.6333|363859.2667|293331.1|410342.8|512476.8667|464174.5667|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497439.8333|541924.3333|948281.9667|733063.4|695636.2|590918.1667|520401.5333|673102.5667|473671.8667|659231.1667|449745.2333|428299.8667|544448|513310.3333|524408.7667|819484.1|568354.8333|494250.5667|639767.4333|419379.9667|1330022.9667|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|696023.7|565427.9667|566609.7333|452873.2667|650291.7333|
2024-12-09 13:15:05|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82256.6667|31240|31920|80550|39543.3333|49946.6667|43056.6667|64363.3333|61296.6667|51120|46226.6667|56723.3333|51950|77303.3333|93113.3333|74966.6667|99466.6667|46383.3333|54716.6667|46990|96433.3333|34946.6667|93593.3333|42836.6667|46963.3333|94243.3333|224880|204816.6667|130210|148486.6667|242620.3|446050|300336.6667|409977.3|775331.5|551186.0667|682408.5|586471.8667|980680.3667|833380.6333|363859.2667|293331.1|410342.8|512476.8667|464174.5667|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497439.8333|541924.3333|948281.9667|733063.4|695636.2|590918.1667|520401.5333|673102.5667|473671.8667|659231.1667|449745.2333|428299.8667|544448|513310.3333|524408.7667|819484.1|568354.8333|494250.5667|639767.4333|419379.9667|1330022.9667|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|696023.7|565427.9667|566609.7333|452873.2667|650291.7333|
2024-12-09 13:15:09|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3406987.2333|
2024-12-09 13:15:08|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3406987.2333|
2024-12-09 13:15:14|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|2160793.1333|3361626.3667|
2024-12-09 13:15:14|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|2160793.1333|3361626.3667|
2024-12-09 13:15:20|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|11546853.0333|
2024-12-09 13:15:19|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|11546853.0333|
2024-12-09 13:15:25|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:25|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:27|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4969032.5|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584699.1333|3097364|4868496.5|3043542.1333|3610324.1|2924820.8333|2681178.6667|2236546.1333|2650900.7|2358862.9|2017927.5333|1753326.4333|2417550.7|2641988.6333|2579495.1|3281979.4333|2796409.7|2859283.9|2274611|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546136.7667|3269888.4667|2243621.2667|2645814.5333|2523642.4|
2024-12-09 13:15:26|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4969032.5|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584699.1333|3097364|4868496.5|3043542.1333|3610324.1|2924820.8333|2681178.6667|2236546.1333|2650900.7|2358862.9|2017927.5333|1753326.4333|2417550.7|2641988.6333|2579495.1|3281979.4333|2796409.7|2859283.9|2274611|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546136.7667|3269888.4667|2243621.2667|2645814.5333|2523642.4|
2024-12-09 13:15:30|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:30|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:32|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1739954.5333|
2024-12-09 13:15:31|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1739954.5333|
2024-12-09 13:15:37|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333||
2024-12-09 13:15:38|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333||
2024-12-09 13:15:42|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1300850.2667|
2024-12-09 13:15:42|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1300850.2667|
2024-12-09 13:15:48|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4949441.6333|
2024-12-09 13:15:48|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4949441.6333|
2024-12-09 13:15:55|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:55|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:56|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2034078.9333|
2024-12-09 13:15:57|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2034078.9333|
2024-12-09 13:16:04|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2657839.7333|
2024-12-09 13:16:04|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2657839.7333|
2024-12-09 13:16:09|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|3073647.3333|
2024-12-09 13:16:09|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|3073647.3333|
2024-12-09 13:16:15|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|4468797.7|
2024-12-09 13:16:15|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|4468797.7|
2024-12-09 13:16:21|usa_0116|KR|average_volume_30|0.69174311926606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667||
2024-12-09 13:16:21|usa_0116|KR|average_volume_30|0.69174311926606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667||
2024-12-09 13:16:28|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9620950.3667|
2024-12-09 13:16:28|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9620950.3667|
2024-12-09 13:16:34|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|2891221.6667|3564601.1|
2024-12-09 13:16:35|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|2891221.6667|3564601.1|
2024-12-09 13:16:39|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4184969.0333|
2024-12-09 13:16:39|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4184969.0333|
2024-12-09 13:16:46|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333||
2024-12-09 13:16:45|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333||
2024-12-09 13:16:50|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9333|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.2333|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921793.8333|2936244.8333|4521967.5667|3448293.1667|3903934.0667|3151874.5667|3110497.2667|3464914.1333|2467723.3333|2825847.3667|2384291.1333|1975123.3667|2413958.9667|2163946.7|2365196.5333|3070287.9333|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505393.6333|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697508|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066180.8667|1990937.9667|2323233.1|1573155.0667|2165372.6|2823059.0333|
2024-12-09 13:16:50|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9333|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.2333|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921793.8333|2936244.8333|4521967.5667|3448293.1667|3903934.0667|3151874.5667|3110497.2667|3464914.1333|2467723.3333|2825847.3667|2384291.1333|1975123.3667|2413958.9667|2163946.7|2365196.5333|3070287.9333|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505393.6333|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697508|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066180.8667|1990937.9667|2323233.1|1573155.0667|2165372.6|2823059.0333|
2024-12-09 13:16:54|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|6763441.7667|
2024-12-09 13:16:54|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|6763441.7667|
2024-12-09 13:17:00|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4702423.3333|2268123.3333|2512896.6667|2664476.6667|2315830|1981193.3333|1882386.6667|1384010|1639290|1663680|1616583.3333|1976830|2086540|1710360|1816933.3333|1585266.6667|2081180|1753823.3333|1642273.3333|1998146.6667|2282866.6667|2353451.5333|2525406.6333|3251962.5667|3143607|5134437.6333|3237212.6333|4746649.3|11308603.9333|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|2011685.8667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3775206.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1844536.1|1796053.3|1390400.7|1545251.6|1606964.1333|
2024-12-09 13:17:01|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4702423.3333|2268123.3333|2512896.6667|2664476.6667|2315830|1981193.3333|1882386.6667|1384010|1639290|1663680|1616583.3333|1976830|2086540|1710360|1816933.3333|1585266.6667|2081180|1753823.3333|1642273.3333|1998146.6667|2282866.6667|2353451.5333|2525406.6333|3251962.5667|3143607|5134437.6333|3237212.6333|4746649.3|11308603.9333|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|2011685.8667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3775206.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1844536.1|1796053.3|1390400.7|1545251.6|1606964.1333|
2024-12-09 13:17:04|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7936578.1667|
2024-12-09 13:17:05|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7936578.1667|
2024-12-09 13:17:09|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|159446.6667|385553.3333|175110|214760|83173.3333|83823.3333|93463.3333|49840|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|785553.0667|989911.5|622230.1333|827991.5667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633.4667|786469.7333|829317.0333|791192.3|611055.9333|739684.9667|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460654.7|570524.9667|442753.8667|453296.1667|543371.3333|845887.9|
2024-12-09 13:17:10|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|159446.6667|385553.3333|175110|214760|83173.3333|83823.3333|93463.3333|49840|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|785553.0667|989911.5|622230.1333|827991.5667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633.4667|786469.7333|829317.0333|791192.3|611055.9333|739684.9667|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460654.7|570524.9667|442753.8667|453296.1667|543371.3333|845887.9|
2024-12-09 13:17:14|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|1832915|
2024-12-09 13:17:19|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:15|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|1832915|
2024-12-09 13:17:21|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:21|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1252530|714123.3333|602976.6667|416460|591313.3333|353570|604256.6667|777123.3333|872380|569630|635983.3333|651800|605570|758783.3333|827176.6667|686003.3333|593796.6667|723870|859656.6667|1092623.3333|1733293.3333|1644273.3333|1365750|1454933.3333|909933.3333|1154383.3333|1331653.3333|990306.6667|913926.6667|1204746.6667|1567956.6667|1326280|1550803.3333|1485130|1521306.6667|1475400|1208366.6667|1733846.6667|1539033.6333|1410968|2218204.0333|3096604.7|3979259.6333|3468363.1|3749329.9333|4399849.7667|5512331.4667|4280679.4667|4655036.2667|3507412.6|4040145.4|4766401.7667|3946272.4|2684152.9667|3080684.7333|3436731.4|4590104.2333|3227084.4333|2839764.3|4471214.1667|3223265.4333|4551210.7|3571218.5333|2835487.8333|2190804.1|2839847.9|2635266.6|2028794.2333|2689891.1333|3553088.8667|3620980.7667|2674261.6|4310734.1667|3605112.8|3490243.6|3030207.1667|2850401.2|2391518.0667|2938396.4667|2134322.9|1862345.0333|1619621.3|2262572.2333|2595002.8|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.4667|2109427.0667|1956685.1667|2020615.9|1815339.8333|
2024-12-09 13:17:22|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1252530|714123.3333|602976.6667|416460|591313.3333|353570|604256.6667|777123.3333|872380|569630|635983.3333|651800|605570|758783.3333|827176.6667|686003.3333|593796.6667|723870|859656.6667|1092623.3333|1733293.3333|1644273.3333|1365750|1454933.3333|909933.3333|1154383.3333|1331653.3333|990306.6667|913926.6667|1204746.6667|1567956.6667|1326280|1550803.3333|1485130|1521306.6667|1475400|1208366.6667|1733846.6667|1539033.6333|1410968|2218204.0333|3096604.7|3979259.6333|3468363.1|3749329.9333|4399849.7667|5512331.4667|4280679.4667|4655036.2667|3507412.6|4040145.4|4766401.7667|3946272.4|2684152.9667|3080684.7333|3436731.4|4590104.2333|3227084.4333|2839764.3|4471214.1667|3223265.4333|4551210.7|3571218.5333|2835487.8333|2190804.1|2839847.9|2635266.6|2028794.2333|2689891.1333|3553088.8667|3620980.7667|2674261.6|4310734.1667|3605112.8|3490243.6|3030207.1667|2850401.2|2391518.0667|2938396.4667|2134322.9|1862345.0333|1619621.3|2262572.2333|2595002.8|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.4667|2109427.0667|1956685.1667|2020615.9|1815339.8333|
2024-12-09 13:17:25|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1199517.3|
2024-12-09 13:17:26|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1199517.3|
2024-12-09 13:17:32|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8||
2024-12-09 13:17:31|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8||
2024-12-09 13:17:37|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|35545371.3|27609005.8333|
2024-12-09 13:17:37|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|35545371.3|27609005.8333|
2024-12-09 13:17:42|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:43|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:44|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7469956.2667|
2024-12-09 13:17:45|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7469956.2667|
2024-12-09 13:17:49|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|11799237.0333|
2024-12-09 13:17:49|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|11799237.0333|
2024-12-09 13:17:55|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3824633.2667|
2024-12-09 13:17:55|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3824633.2667|
2024-12-09 13:18:01|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|752032.2667|
2024-12-09 13:18:02|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|752032.2667|
2024-12-09 13:18:08|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|1934122.7667|
2024-12-09 13:18:08|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|1934122.7667|
2024-12-09 13:18:14|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1091108.2333|
2024-12-09 13:18:15|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1091108.2333|
2024-12-09 13:18:20|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1993827.2|
2024-12-09 13:18:21|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1993827.2|
2024-12-09 13:18:27|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1533536.7667|
2024-12-09 13:18:27|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1533536.7667|
2024-12-09 13:18:33|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2119420.4333|743145.6333|905522.5667|395254.3667|1153715.9667|894816.7667|1789483.5333|1573384.9667|2528974.3|3294067.4|2644383.7|1561703.1667|1973855.2667|2316384.2333|3434554.9667|2382671.7667|2538947.1667|2758088.7667|2398033.7|2128359.3667|1768911.0333|2740422.1333|1957526.4667|2153542.7333|3518227.3|3619513|4336155.0333|2945581.6|2570494.1333|2782061.3667|3150148.5333|2441290.8|2478890.9|2617708.6667|2758581.5|4615067.7|6072986.0667|3671240.4|4480950.7667|2995815.1333|3247755.2|2091420.4667|2684457.5|3817050.1333|2261651.3|1678798.1333|1760672.4|2698928.9|1668140.2667|1731590.1|2847862.1667|2161254.9|2127200.7667|2537221.5|2520981.0333|2199564.1|2910960.8667|2129011.6333|16426517.6333|26363639|44871304.4333|25841820.7667||
2024-12-09 13:18:33|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2119420.4333|743145.6333|905522.5667|395254.3667|1153715.9667|894816.7667|1789483.5333|1573384.9667|2528974.3|3294067.4|2644383.7|1561703.1667|1973855.2667|2316384.2333|3434554.9667|2382671.7667|2538947.1667|2758088.7667|2398033.7|2128359.3667|1768911.0333|2740422.1333|1957526.4667|2153542.7333|3518227.3|3619513|4336155.0333|2945581.6|2570494.1333|2782061.3667|3150148.5333|2441290.8|2478890.9|2617708.6667|2758581.5|4615067.7|6072986.0667|3671240.4|4480950.7667|2995815.1333|3247755.2|2091420.4667|2684457.5|3817050.1333|2261651.3|1678798.1333|1760672.4|2698928.9|1668140.2667|1731590.1|2847862.1667|2161254.9|2127200.7667|2537221.5|2520981.0333|2199564.1|2910960.8667|2129011.6333|16426517.6333|26363639|44871304.4333|25841820.7667||
2024-12-09 13:18:37|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1613740.4667|
2024-12-09 13:18:37|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1613740.4667|
2024-12-09 13:18:43|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|893109.2|
2024-12-09 13:18:43|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|893109.2|
2024-12-09 13:18:48|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|3026746.8667|2393850.4333|
2024-12-09 13:18:48|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|3026746.8667|2393850.4333|
2024-12-09 13:18:53|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3269876.5333|
2024-12-09 13:18:54|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3269876.5333|
2024-12-09 13:18:58|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1370219.5|
2024-12-09 13:18:59|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1370219.5|
2024-12-09 13:19:04|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1764743.0333|
2024-12-09 13:19:04|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1764743.0333|
2024-12-09 13:19:09|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1610733.3333|
2024-12-09 13:19:09|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1610733.3333|
2024-12-09 13:19:13|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1120777.5333|
2024-12-09 13:19:13|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1120777.5333|
2024-12-09 13:19:18|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2346379.5667|
2024-12-09 13:19:18|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2346379.5667|
2024-12-09 13:19:23|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:24|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:25|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667||
2024-12-09 13:19:25|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667||
2024-12-09 13:19:30|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|1822918.3|
2024-12-09 13:19:30|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|1822918.3|
2024-12-09 13:19:36|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333||
2024-12-09 13:19:36|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333||
2024-12-09 13:19:41|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|1726441.5333|1045861.0333|1442678.0333|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546556.4|1032204.3667|1321687.9667|1008176.3|1304069.9333|
2024-12-09 13:19:40|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|1726441.5333|1045861.0333|1442678.0333|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546556.4|1032204.3667|1321687.9667|1008176.3|1304069.9333|
2024-12-09 13:19:45|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|7097484.6|
2024-12-09 13:19:46|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|7097484.6|
2024-12-09 13:19:52|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2156634.1667|
2024-12-09 13:19:52|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2156634.1667|
2024-12-09 13:19:57|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|4749471.9667|
2024-12-09 13:19:57|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|4749471.9667|
2024-12-09 13:20:04|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|1558876.8333|2114260.2333|1095641.8333|1323966.2667|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805929.4667|1677691.6|2025477|1906303.9|2120425.4667|
2024-12-09 13:20:04|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|1558876.8333|2114260.2333|1095641.8333|1323966.2667|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805929.4667|1677691.6|2025477|1906303.9|2120425.4667|
2024-12-09 13:20:08|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:09|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:10|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|808010|708636.6667|490713.3333|724370|878493.3333|954556.6667|684706.6667|465940|664406.6667|1037436.6667|1267393.3333|588623.3333|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|6369412.6|5237311.8667|5899469.2667|5475361.9|4788198.8667|5446436.3|6874836.5|9165357.9333|6265249.4|5378742.2667|4499663.9|6049800|5419600.8667|5246061.3333|5396843.1667|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9672302.6667|7401088.1667|8214333.0667|6887716.1|6205240.9333|
2024-12-09 13:20:10|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|808010|708636.6667|490713.3333|724370|878493.3333|954556.6667|684706.6667|465940|664406.6667|1037436.6667|1267393.3333|588623.3333|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|6369412.6|5237311.8667|5899469.2667|5475361.9|4788198.8667|5446436.3|6874836.5|9165357.9333|6265249.4|5378742.2667|4499663.9|6049800|5419600.8667|5246061.3333|5396843.1667|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9672302.6667|7401088.1667|8214333.0667|6887716.1|6205240.9333|
2025-01-14 07:46:53|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|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45591441.7333|
2025-01-14 07:46:57|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|
2025-01-14 07:47:02|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||||4674.0333|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21105369.6333|
2025-01-14 07:47:07|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|
2025-01-14 07:47:11|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|
2025-01-14 07:47:15|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|
2025-01-14 07:47:20|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|
2025-01-14 07:47:24|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|
2025-01-14 07:47:28|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|
2025-01-14 07:47:32|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|
2025-01-14 07:47:36|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|
2025-01-14 07:47:40|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667|
2025-01-14 07:47:43|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|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45591441.7333|
2025-01-14 07:47:44|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|
2025-01-14 07:47:47|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|
2025-01-14 07:47:49|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|
2025-01-14 07:47:50|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||||4674.0333|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21105369.6333|
2025-01-14 07:47:52|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|
2025-01-14 07:47:54|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|
2025-01-14 07:47:57|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|
2025-01-14 07:47:57|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|
2025-01-14 07:48:00|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|
2025-01-14 07:48:01|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18475206.9|
2025-01-14 07:48:06|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:04|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|
2025-01-14 07:48:07|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|
2025-01-14 07:48:08|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|
2025-01-14 07:48:12|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|
2025-01-14 07:48:11|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3051295.1333|
2025-01-14 07:48:15|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|
2025-01-14 07:48:15|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|
2025-01-14 07:48:19|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|
2025-01-14 07:48:19|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|
2025-01-14 07:48:22|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667|
2025-01-14 07:48:23|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|
2025-01-14 07:48:26|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|
2025-01-14 07:48:27|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1784012.5667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|25223860.1|31387808.8333|
2025-01-14 07:48:30|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|18095045.0333|21037094.0667|
2025-01-14 07:48:30|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|
2025-01-14 07:48:32|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5|
2025-01-14 07:48:34|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|
2025-01-14 07:48:36|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|
2025-01-14 07:48:38|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|
2025-01-14 07:48:40|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341190|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3767846.6333|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|35679912.4|36171277.6333|
2025-01-14 07:48:42|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18475206.9|
2025-01-14 07:48:46|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:44|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667||
2025-01-14 07:48:46|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|
2025-01-14 07:48:48|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|18610654.3|
2025-01-14 07:48:50|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3051295.1333|
2025-01-14 07:48:52|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6584804.6667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7533227.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|7402092.5|6471520.4|
2025-01-14 07:48:53|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|
2025-01-14 07:48:55|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16907300.3333|
2025-01-14 07:48:58|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|
2025-01-14 07:48:59|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667|
2025-01-14 07:49:01|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|
2025-01-14 07:49:02|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|
2025-01-14 07:49:05|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1784012.5667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|25223860.1|31387808.8333|
2025-01-14 07:49:07|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|18095045.0333|21037094.0667|
2025-01-14 07:49:06|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|
2025-01-14 07:49:09|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5|
2025-01-14 07:49:11|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|
2025-01-14 07:49:13|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|
2025-01-14 07:49:14|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333|
2025-01-14 07:49:16|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341190|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3767846.6333|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|35679912.4|36171277.6333|
2025-01-14 07:49:18|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|
2025-01-14 07:49:19|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667||
2025-01-14 07:49:23|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|18610654.3|
2025-01-14 07:49:22|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|
2025-01-14 07:49:26|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6584804.6667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7533227.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|7402092.5|6471520.4|
2025-01-14 07:49:26|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|6017564.5|
2025-01-14 07:49:28|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16907300.3333|
2025-01-14 07:49:33|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667|
2025-01-14 07:49:32|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2869837.8333|
2025-01-14 07:49:36|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:49:35|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|
2025-01-14 07:49:37|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|278661.6667|250460.1667|
2025-01-14 07:49:38|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|
2025-01-14 07:49:39|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|
2025-01-14 07:49:42|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|
2025-01-14 07:49:46|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333|
2025-01-14 07:49:44|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|
2025-01-14 07:49:49|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|
2025-01-14 07:49:50|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|
2025-01-14 07:49:53|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|
2025-01-14 07:49:53|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|
2025-01-14 07:49:56|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|6017564.5|
2025-01-14 07:49:59|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|4467156.3667|6679438.2|
2025-01-14 07:50:00|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2869837.8333|
2025-01-14 07:50:05|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:02|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9|
2025-01-14 07:50:06|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|278661.6667|250460.1667|
2025-01-14 07:50:07|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:08|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|1996930|2699257.9333|
2025-01-14 07:50:07|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|
2025-01-14 07:50:11|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|
2025-01-14 07:50:11|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333||
2025-01-14 07:50:15|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|
2025-01-14 07:50:15|usa_0052|GS|average_volume_30|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816000.3333|1855775.5333|
2025-01-14 07:50:19|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|
2025-01-14 07:50:19|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|
2025-01-14 07:50:23|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|4467156.3667|6679438.2|
2025-01-14 07:50:24|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|
2025-01-14 07:50:24|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9|
2025-01-14 07:50:28|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:29|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|1996930|2699257.9333|
2025-01-14 07:50:28|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|
2025-01-14 07:50:32|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333||
2025-01-14 07:50:33|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2321832.5667|
2025-01-14 07:50:36|usa_0052|GS|average_volume_30|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816000.3333|1855775.5333|
2025-01-14 07:50:37|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|
2025-01-14 07:50:39|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|
2025-01-14 07:50:42|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|5173610.4333|4071594.6667|
2025-01-14 07:50:43|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|
2025-01-14 07:50:46|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|
2025-01-14 07:50:46|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|10486867.6667|8240830.5333|
2025-01-14 07:50:51|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2321832.5667|
2025-01-14 07:50:51|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|3570269|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367844.5333|
2025-01-14 07:50:56|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:55|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|
2025-01-14 07:50:57|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|
2025-01-14 07:50:59|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|5173610.4333|4071594.6667|
2025-01-14 07:51:02|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|10486867.6667|8240830.5333|
2025-01-14 07:51:02|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|
2025-01-14 07:51:05|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|3570269|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367844.5333|
2025-01-14 07:51:09|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:51:07|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333||
2025-01-14 07:51:10|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|
2025-01-14 07:51:12|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1177780|814943.3333|681110|950126.6667|1173953.3333|850146.6667|921140|1359996.6667|1233416.6667|1847710|2063900|2885656.6667|2143896.6667|2911446.6667|2336973.3333|2383563.3333|2010680|2176230|1918716.6667|2024036.6667|2212420|2850713.3333|2729366.6667|2501443.3333|2630163.3333|2490640|2447833.3333|3053846.6667|2793120|4023502.4667|3682327.5|3670865.3667|4183174.3|5345772.3333|6304996.1667|5806986.6667|6354777.2667|7801330.9333|5260148.6|4204538.3333|3810254.3667|5008206.6333|5658225.0333|4369953.4333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791715.9|2727801.9333|3776942.6|3072573.1|2618071.8667|2603918.2667|2370599.1|2381419.4667|2852960.7|2705250.2|2099404.3333|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562954.7|4447637.4333|3935880.0333|4412867.1667|4424377.9333|
2025-01-14 07:51:14|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|
2025-01-14 07:51:16|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5||
2025-01-14 07:51:18|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333||
2025-01-14 07:51:20|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|3233355.1667|4124841.6667|
2025-01-14 07:51:22|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1177780|814943.3333|681110|950126.6667|1173953.3333|850146.6667|921140|1359996.6667|1233416.6667|1847710|2063900|2885656.6667|2143896.6667|2911446.6667|2336973.3333|2383563.3333|2010680|2176230|1918716.6667|2024036.6667|2212420|2850713.3333|2729366.6667|2501443.3333|2630163.3333|2490640|2447833.3333|3053846.6667|2793120|4023502.4667|3682327.5|3670865.3667|4183174.3|5345772.3333|6304996.1667|5806986.6667|6354777.2667|7801330.9333|5260148.6|4204538.3333|3810254.3667|5008206.6333|5658225.0333|4369953.4333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791715.9|2727801.9333|3776942.6|3072573.1|2618071.8667|2603918.2667|2370599.1|2381419.4667|2852960.7|2705250.2|2099404.3333|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562954.7|4447637.4333|3935880.0333|4412867.1667|4424377.9333|
2025-01-14 07:51:22|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|
2025-01-14 07:51:24|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5||
2025-01-14 07:51:28|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|3233355.1667|4124841.6667|
2025-01-14 07:51:27|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|5465608.2|9396561.8667|
2025-01-14 07:51:29|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|
2025-01-14 07:51:30|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|
2025-01-14 07:51:33|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|5465608.2|9396561.8667|
2025-01-14 07:51:34|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|
2025-01-14 07:51:35|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|
2025-01-14 07:51:38|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|
2025-01-14 07:51:38|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|
2025-01-14 07:51:42|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|
2025-01-14 07:51:44|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667||
2025-01-14 07:51:46|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667||
2025-01-14 07:51:47|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|1584569.3|1563194.2|
2025-01-14 07:51:48|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|1584569.3|1563194.2|
2025-01-14 07:51:50|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|7582401.0333|
2025-01-14 07:51:51|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|7582401.0333|
2025-01-14 07:51:55|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|4221307.8333|7898857|
2025-01-14 07:51:55|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|4221307.8333|7898857|
2025-01-14 07:51:56|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|12405620.9|12752757.2667|
2025-01-14 07:51:57|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|12405620.9|12752757.2667|
2025-01-14 07:51:59|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|11322470.6|13107563.7|
2025-01-14 07:51:59|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|11322470.6|13107563.7|
2025-01-14 07:52:01|usa_0083|MS|average_volume_30|0.66203059805285|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|5792459.9667|
2025-01-14 07:52:01|usa_0083|MS|average_volume_30|0.66203059805285|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|5792459.9667|
2025-01-14 07:52:05|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1303596.7667|
2025-01-14 07:52:06|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1303596.7667|
2025-01-14 07:52:09|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|
2025-01-14 07:52:09|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|
2025-01-14 07:52:14|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|
2025-01-14 07:52:14|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|
2025-01-14 07:52:18|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|5516964.5333|
2025-01-14 07:52:18|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|5516964.5333|
2025-01-14 07:52:23|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|
2025-01-14 07:52:23|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|
2025-01-14 07:52:26|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|
2025-01-14 07:52:26|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|
2025-01-14 07:52:31|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667|
2025-01-14 07:52:31|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667|
2025-01-14 07:52:34|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9||
2025-01-14 07:52:34|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9||
2025-01-14 07:52:38|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|
2025-01-14 07:52:38|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|
2025-01-14 07:52:44|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|
2025-01-14 07:52:43|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|
2025-01-14 07:52:47|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|3113177.5|3458096.3|
2025-01-14 07:52:48|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|3113177.5|3458096.3|
2025-01-14 07:52:50|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4949378.9|
2025-01-14 07:52:50|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4949378.9|
2025-01-14 07:52:54|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82256.6667|31240|31920|80550|39543.3333|49946.6667|43056.6667|64363.3333|61296.6667|51120|46226.6667|56723.3333|51950|77303.3333|93113.3333|74966.6667|99466.6667|46383.3333|54716.6667|46990|96433.3333|34946.6667|93593.3333|42836.6667|46963.3333|94243.3333|224880|204816.6667|130210|148486.6667|242620.3|446050|300336.6667|409977.3|775331.5|551186.0667|682408.5|586471.8667|980680.3667|833380.6333|363859.2667|293331.1|410342.8|512476.8667|464174.5667|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497439.8333|541924.3333|948281.9667|733063.4|695636.2|590918.1667|520401.5333|673102.5667|473671.8667|659231.1667|449745.2333|428299.8667|544448|531405.9333|524408.7667|819484.1|568354.8333|494250.5667|639767.4333|419379.9667|1330022.9667|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|696023.7|565427.9667|566609.7333|452873.2667|733953.9333|
2025-01-14 07:52:54|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82256.6667|31240|31920|80550|39543.3333|49946.6667|43056.6667|64363.3333|61296.6667|51120|46226.6667|56723.3333|51950|77303.3333|93113.3333|74966.6667|99466.6667|46383.3333|54716.6667|46990|96433.3333|34946.6667|93593.3333|42836.6667|46963.3333|94243.3333|224880|204816.6667|130210|148486.6667|242620.3|446050|300336.6667|409977.3|775331.5|551186.0667|682408.5|586471.8667|980680.3667|833380.6333|363859.2667|293331.1|410342.8|512476.8667|464174.5667|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497439.8333|541924.3333|948281.9667|733063.4|695636.2|590918.1667|520401.5333|673102.5667|473671.8667|659231.1667|449745.2333|428299.8667|544448|531405.9333|524408.7667|819484.1|568354.8333|494250.5667|639767.4333|419379.9667|1330022.9667|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|696023.7|565427.9667|566609.7333|452873.2667|733953.9333|
2025-01-14 07:52:57|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|
2025-01-14 07:52:57|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|
2025-01-14 07:53:01|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|2160793.1333|2425290.1|
2025-01-14 07:53:01|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|2160793.1333|2425290.1|
2025-01-14 07:53:04|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|
2025-01-14 07:53:05|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|
2025-01-14 07:53:09|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:09|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:10|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4969032.5|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584699.1333|3097364|4868496.5|3043542.1333|3610324.1|2924820.8333|2681178.6667|2236546.1333|2650900.7|2358862.9|2017927.5333|1753326.4333|2417550.7|2641988.6333|2579495.1|3281979.4333|2796409.7|2859283.9|2274611|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546136.7667|3269888.4667|2243621.2667|2645814.5333|2920014.2|
2025-01-14 07:53:10|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4969032.5|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584699.1333|3097364|4868496.5|3043542.1333|3610324.1|2924820.8333|2681178.6667|2236546.1333|2650900.7|2358862.9|2017927.5333|1753326.4333|2417550.7|2641988.6333|2579495.1|3281979.4333|2796409.7|2859283.9|2274611|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546136.7667|3269888.4667|2243621.2667|2645814.5333|2920014.2|
2025-01-14 07:53:12|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:12|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:13|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|
2025-01-14 07:53:13|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|
2025-01-14 07:53:17|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|6648881.7667|
2025-01-14 07:53:17|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|6648881.7667|
2025-01-14 07:53:20|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|
2025-01-14 07:53:20|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|
2025-01-14 07:53:24|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|
2025-01-14 07:53:24|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|
2025-01-14 07:53:28|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:28|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:29|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|
2025-01-14 07:53:29|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|
2025-01-14 07:53:34|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|
2025-01-14 07:53:34|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|
2025-01-14 07:53:37|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|
2025-01-14 07:53:37|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|
2025-01-14 07:53:41|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3913580.4|
2025-01-14 07:53:41|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3913580.4|
2025-01-14 07:53:45|usa_0116|KR|average_volume_30|0.69174311926606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6907186.3333|
2025-01-14 07:53:45|usa_0116|KR|average_volume_30|0.69174311926606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6907186.3333|
2025-01-14 07:53:50|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|
2025-01-14 07:53:51|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|
2025-01-14 07:53:55|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|2891221.6667|2837233.7333|
2025-01-14 07:53:54|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|2891221.6667|2837233.7333|
2025-01-14 07:53:57|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|
2025-01-14 07:53:58|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|
2025-01-14 07:54:02|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333||
2025-01-14 07:54:02|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333||
2025-01-14 07:54:06|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9333|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.2333|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921793.8333|2936244.8333|4521967.5667|3448293.1667|3903934.0667|3151874.5667|3110497.2667|3464914.1333|2467723.3333|2825847.3667|2384291.1333|1975123.3667|2413958.9667|2163946.7|2365196.5333|3070287.9333|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505393.6333|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697508|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066180.8667|1990937.9667|2323233.1|1573155.0667|2165372.6|3159861.6333|
2025-01-14 07:54:06|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9333|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.2333|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921793.8333|2936244.8333|4521967.5667|3448293.1667|3903934.0667|3151874.5667|3110497.2667|3464914.1333|2467723.3333|2825847.3667|2384291.1333|1975123.3667|2413958.9667|2163946.7|2365196.5333|3070287.9333|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505393.6333|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697508|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066180.8667|1990937.9667|2323233.1|1573155.0667|2165372.6|3159861.6333|
2025-01-14 07:54:08|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|
2025-01-14 07:54:08|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|
2025-01-14 07:54:12|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4702423.3333|2268123.3333|2512896.6667|2664476.6667|2315830|1981193.3333|1882386.6667|1384010|1639290|1663680|1616583.3333|1976830|2086540|1710360|1816933.3333|1585266.6667|2081180|1753823.3333|1642273.3333|1998146.6667|2282866.6667|2353451.5333|2525406.6333|3251962.5667|3143607|5134437.6333|3237212.6333|4746649.3|11308603.9333|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|2011685.8667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3775206.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1844536.1|1796053.3|1390400.7|1545251.6|1506454.4667|
2025-01-14 07:54:13|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4702423.3333|2268123.3333|2512896.6667|2664476.6667|2315830|1981193.3333|1882386.6667|1384010|1639290|1663680|1616583.3333|1976830|2086540|1710360|1816933.3333|1585266.6667|2081180|1753823.3333|1642273.3333|1998146.6667|2282866.6667|2353451.5333|2525406.6333|3251962.5667|3143607|5134437.6333|3237212.6333|4746649.3|11308603.9333|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|2011685.8667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3775206.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1844536.1|1796053.3|1390400.7|1545251.6|1506454.4667|
2025-01-14 07:54:16|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|
2025-01-14 07:54:16|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|
2025-01-14 07:54:19|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|159446.6667|385553.3333|175110|214760|83173.3333|83823.3333|93463.3333|49840|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|785553.0667|989911.5|622230.1333|827991.5667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633.4667|786469.7333|829317.0333|791192.3|611055.9333|739684.9667|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460654.7|570524.9667|442753.8667|453296.1667|543371.3333|857441.3333|
2025-01-14 07:54:19|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|159446.6667|385553.3333|175110|214760|83173.3333|83823.3333|93463.3333|49840|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|785553.0667|989911.5|622230.1333|827991.5667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633.4667|786469.7333|829317.0333|791192.3|611055.9333|739684.9667|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460654.7|570524.9667|442753.8667|453296.1667|543371.3333|857441.3333|
2025-01-14 07:54:23|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|
2025-01-14 07:54:23|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|
2025-01-14 07:54:27|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:27|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:28|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1252530|714123.3333|602976.6667|416460|591313.3333|353570|604256.6667|777123.3333|872380|569630|635983.3333|651800|605570|758783.3333|827176.6667|686003.3333|593796.6667|723870|859656.6667|1092623.3333|1733293.3333|1644273.3333|1365750|1454933.3333|909933.3333|1154383.3333|1331653.3333|990306.6667|913926.6667|1204746.6667|1567956.6667|1326280|1550803.3333|1485130|1521306.6667|1475400|1208366.6667|1733846.6667|1539033.6333|1410968|2218204.0333|3096604.7|3979259.6333|3468363.1|3749329.9333|4399849.7667|5512331.4667|4280679.4667|4655036.2667|3507412.6|4040145.4|4766401.7667|3946272.4|2684152.9667|3080684.7333|3436731.4|4590104.2333|3227084.4333|2839764.3|4471214.1667|3223265.4333|4551210.7|3571218.5333|2835487.8333|2190804.1|2839847.9|2635266.6|2028794.2333|2689891.1333|3553088.8667|3620980.7667|2674261.6|4310734.1667|3605112.8|3490243.6|3030207.1667|2850401.2|2391518.0667|2938396.4667|2134322.9|1862345.0333|1619621.3|2262572.2333|2595002.8|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.4667|2109427.0667|1956685.1667|2020615.9|1538030.5333|
2025-01-14 07:54:28|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1252530|714123.3333|602976.6667|416460|591313.3333|353570|604256.6667|777123.3333|872380|569630|635983.3333|651800|605570|758783.3333|827176.6667|686003.3333|593796.6667|723870|859656.6667|1092623.3333|1733293.3333|1644273.3333|1365750|1454933.3333|909933.3333|1154383.3333|1331653.3333|990306.6667|913926.6667|1204746.6667|1567956.6667|1326280|1550803.3333|1485130|1521306.6667|1475400|1208366.6667|1733846.6667|1539033.6333|1410968|2218204.0333|3096604.7|3979259.6333|3468363.1|3749329.9333|4399849.7667|5512331.4667|4280679.4667|4655036.2667|3507412.6|4040145.4|4766401.7667|3946272.4|2684152.9667|3080684.7333|3436731.4|4590104.2333|3227084.4333|2839764.3|4471214.1667|3223265.4333|4551210.7|3571218.5333|2835487.8333|2190804.1|2839847.9|2635266.6|2028794.2333|2689891.1333|3553088.8667|3620980.7667|2674261.6|4310734.1667|3605112.8|3490243.6|3030207.1667|2850401.2|2391518.0667|2938396.4667|2134322.9|1862345.0333|1619621.3|2262572.2333|2595002.8|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.4667|2109427.0667|1956685.1667|2020615.9|1538030.5333|
2025-01-14 07:54:31|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310201.8333|
2025-01-14 07:54:31|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310201.8333|
2025-01-14 07:54:36|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8||
2025-01-14 07:54:35|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8||
2025-01-14 07:54:40|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|35545371.3|25110628.8667|
2025-01-14 07:54:40|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|35545371.3|25110628.8667|
2025-01-14 07:54:43|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:43|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:44|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|
2025-01-14 07:54:44|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|
2025-01-14 07:54:48|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|
2025-01-14 07:54:47|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|
2025-01-14 07:54:52|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|
2025-01-14 07:54:52|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|
2025-01-14 07:54:56|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|
2025-01-14 07:54:56|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|
2025-01-14 07:55:00|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|
2025-01-14 07:55:01|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|
2025-01-14 07:55:05|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|
2025-01-14 07:55:05|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|
2025-01-14 07:55:10|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|
2025-01-14 07:55:10|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|
2025-01-14 07:55:14|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|
2025-01-14 07:55:15|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|
2025-01-14 07:55:18|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2119420.4333|743145.6333|905522.5667|395254.3667|1153715.9667|894816.7667|1789483.5333|1573384.9667|2528974.3|3294067.4|2644383.7|1561703.1667|1973855.2667|2316384.2333|3434554.9667|2382671.7667|2538947.1667|2758088.7667|2398033.7|2128359.3667|1768911.0333|2740422.1333|1957526.4667|2153542.7333|3518227.3|3619513|4336155.0333|2945581.6|2570494.1333|2782061.3667|3150148.5333|2441290.8|2478890.9|2617708.6667|2758581.5|4615067.7|6072986.0667|3671240.4|4480950.7667|2995815.1333|3247755.2|2091420.4667|2684457.5|3817050.1333|2261651.3|1678798.1333|1760672.4|2698928.9|1668140.2667|1731590.1|2847862.1667|2161254.9|2127200.7667|2537221.5|2520981.0333|2199564.1|2910960.8667|2129011.6333|16426517.6333|26363639|44871304.4333|25841820.7667|38787449.4667|
2025-01-14 07:55:19|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2119420.4333|743145.6333|905522.5667|395254.3667|1153715.9667|894816.7667|1789483.5333|1573384.9667|2528974.3|3294067.4|2644383.7|1561703.1667|1973855.2667|2316384.2333|3434554.9667|2382671.7667|2538947.1667|2758088.7667|2398033.7|2128359.3667|1768911.0333|2740422.1333|1957526.4667|2153542.7333|3518227.3|3619513|4336155.0333|2945581.6|2570494.1333|2782061.3667|3150148.5333|2441290.8|2478890.9|2617708.6667|2758581.5|4615067.7|6072986.0667|3671240.4|4480950.7667|2995815.1333|3247755.2|2091420.4667|2684457.5|3817050.1333|2261651.3|1678798.1333|1760672.4|2698928.9|1668140.2667|1731590.1|2847862.1667|2161254.9|2127200.7667|2537221.5|2520981.0333|2199564.1|2910960.8667|2129011.6333|16426517.6333|26363639|44871304.4333|25841820.7667|38787449.4667|
2025-01-14 07:55:21|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|
2025-01-14 07:55:21|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|
2025-01-14 07:55:26|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|
2025-01-14 07:55:26|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|
2025-01-14 07:55:30|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|3026746.8667|2757548.6333|
2025-01-14 07:55:30|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|3026746.8667|2757548.6333|
2025-01-14 07:55:33|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|
2025-01-14 07:55:33|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|
2025-01-14 07:55:37|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|
2025-01-14 07:55:38|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|
2025-01-14 07:55:42|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|
2025-01-14 07:55:42|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|
2025-01-14 07:55:46|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|
2025-01-14 07:55:46|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|
2025-01-14 07:55:50|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|
2025-01-14 07:55:50|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|
2025-01-14 07:55:54|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|
2025-01-14 07:55:54|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|
2025-01-14 07:55:58|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1152420.3667|
2025-01-14 07:56:00|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1152420.3667|
2025-01-14 07:56:04|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|
2025-01-14 07:56:04|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|
2025-01-14 07:56:08|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333||
2025-01-14 07:56:08|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333||
2025-01-14 07:56:12|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|1726441.5333|1045861.0333|1442678.0333|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546556.4|1032204.3667|1321687.9667|1008176.3|1720320.1|
2025-01-14 07:56:12|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|1726441.5333|1045861.0333|1442678.0333|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546556.4|1032204.3667|1321687.9667|1008176.3|1720320.1|
2025-01-14 07:56:15|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|
2025-01-14 07:56:15|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|
2025-01-14 07:56:19|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|
2025-01-14 07:56:20|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|
2025-01-14 07:56:23|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|
2025-01-14 07:56:24|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|
2025-01-14 07:56:28|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|1558876.8333|2114260.2333|1095641.8333|1323966.2667|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805929.4667|1677691.6|2025477|1906303.9|2355538.6667|
2025-01-14 07:56:28|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|1558876.8333|2114260.2333|1095641.8333|1323966.2667|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805929.4667|1677691.6|2025477|1906303.9|2355538.6667|
2025-01-19 20:17:58|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|182025-03-02 00:14:37|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|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45591441.7333||
2025-03-02 00:14:41|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667||
2025-03-02 00:14:46|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333||
2025-03-02 00:14:50|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333||
2025-03-02 00:14:54|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333||
2025-03-02 00:14:58|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333||
2025-03-02 00:15:02|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333||
2025-03-02 00:15:07|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667||
2025-03-02 00:15:11|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4||
2025-03-02 00:15:15|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456||
2025-03-02 00:15:19|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333||
2025-03-02 00:15:24|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667||
2025-03-02 00:15:28|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333||
2025-03-02 00:15:32|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667||
2025-03-02 00:15:37|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333||
2025-03-02 00:15:41|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333||
2025-03-02 00:15:46|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18475206.9||
2025-03-02 00:15:51|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:15:52|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667||
2025-03-02 00:15:55|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3192972.8||
2025-03-02 00:16:00|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5||
2025-03-02 00:16:04|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333||
2025-03-02 00:16:08|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8||
2025-03-02 00:16:12|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1784012.5667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|25223860.1|31387808.8333||
2025-03-02 00:16:15|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|18095045.0333|21059385.5667||
2025-03-02 00:16:17|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5||
2025-03-02 00:16:22|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667||
2025-03-02 00:16:26|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341190|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3767846.6333|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|35679912.4|36171277.6333||
2025-03-02 00:16:29|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12805620.9333||
2025-03-02 00:16:33|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-02 00:16:36|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6584804.6667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7533227.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|7402092.5|6471520.4||
2025-03-02 00:16:39|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-02 00:16:42|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667||
2025-03-02 00:16:45|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667||
2025-03-02 00:16:49|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333||
2025-03-02 00:16:53|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667||
2025-03-02 00:16:56|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333||
2025-03-02 00:17:00|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4||
2025-03-02 00:17:04|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667||
2025-03-02 00:17:08|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1||
2025-03-02 00:17:13|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2869837.8333||
2025-03-02 00:17:16|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:17|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|278661.6667|250460.1667||
2025-03-02 00:17:19|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4||
2025-03-02 00:17:23|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667||
2025-03-02 00:17:27|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8||
2025-03-02 00:17:31|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333||
2025-03-02 00:17:35|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|4467156.3667|6679438.2||
2025-03-02 00:17:37|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9||
2025-03-02 00:17:41|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:42|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|1996930|2699257.9333||
2025-03-02 00:17:44|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25714936.4||
2025-03-02 00:17:49|usa_0052|GS|average_volume_30|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816000.3333|2635645.1667||
2025-03-02 00:17:52|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3||
2025-03-02 00:17:57|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1||
2025-03-02 00:18:01|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6||
2025-03-02 00:18:05|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667||
2025-03-02 00:18:09|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300||
2025-03-02 00:18:13|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|5173610.4333|4071594.6667||
2025-03-02 00:18:16|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|10486867.6667|8240830.5333||
2025-03-02 00:18:20|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333||
2025-03-02 00:18:24|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:18:25|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667||
2025-03-02 00:18:30|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667||
2025-03-02 00:18:34|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13753079.6||
2025-03-02 00:18:38|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1177780|814943.3333|681110|950126.6667|1173953.3333|850146.6667|921140|1359996.6667|1233416.6667|1847710|2063900|2885656.6667|2143896.6667|2911446.6667|2336973.3333|2383563.3333|2010680|2176230|1918716.6667|2024036.6667|2212420|2850713.3333|2729366.6667|2501443.3333|2630163.3333|2490640|2447833.3333|3053846.6667|2793120|4023502.4667|3682327.5|3670865.3667|4183174.3|5345772.3333|6304996.1667|5806986.6667|6354777.2667|7801330.9333|5260148.6|4204538.3333|3810254.3667|5008206.6333|5658225.0333|4369953.4333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791715.9|2727801.9333|3776942.6|3072573.1|2618071.8667|2603918.2667|2370599.1|2381419.4667|2852960.7|2705250.2|2099404.3333|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562954.7|4447637.4333|3935880.0333|4412867.1667|4424377.9333||
2025-03-02 00:18:41|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1919615.0667||
2025-03-02 00:18:45|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|3233355.1667|4124841.6667||
2025-03-02 00:18:47|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667||
2025-03-02 00:18:52|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|5465608.2|9396561.8667||
2025-03-02 00:18:55|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667||
2025-03-02 00:18:59|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333||
2025-03-02 00:19:04|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340||
2025-03-02 00:19:09|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2815478.6||
2025-03-02 00:19:12|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|1584569.3|1563194.2||
2025-03-02 00:19:15|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667||
2025-03-02 00:19:20|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|4221307.8333|7898857||
2025-03-02 00:19:21|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|12405620.9|12752757.2667||
2025-03-02 00:19:23|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|11322470.6|13107563.7||
2025-03-02 00:19:26|usa_0083|MS|average_volume_30|0.65745856353591|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|6491820.0667||
2025-03-02 00:19:30|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1303596.7667||
2025-03-02 00:19:34|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1||
2025-03-02 00:19:38|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667||
2025-03-02 00:19:43|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667||
2025-03-02 00:19:47|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667||
2025-03-02 00:19:51|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4||
2025-03-02 00:19:55|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667||
2025-03-02 00:19:59|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1693439.4333||
2025-03-02 00:20:04|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667||
2025-03-02 00:20:09|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1||
2025-03-02 00:20:14|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|3113177.5|3458096.3||
2025-03-02 00:20:18|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667||
2025-03-02 00:20:21|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82256.6667|31240|31920|80550|39543.3333|49946.6667|43056.6667|64363.3333|61296.6667|51120|46226.6667|56723.3333|51950|77303.3333|93113.3333|74966.6667|99466.6667|46383.3333|54716.6667|46990|96433.3333|34946.6667|93593.3333|42836.6667|46963.3333|94243.3333|224880|204816.6667|130210|148486.6667|242620.3|446050|300336.6667|409977.3|775331.5|551186.0667|682408.5|586471.8667|980680.3667|833380.6333|363859.2667|293331.1|410342.8|512476.8667|464174.5667|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497439.8333|541924.3333|948281.9667|733063.4|695636.2|590918.1667|520401.5333|673102.5667|473671.8667|659231.1667|449745.2333|428299.8667|544448|531405.9333|524408.7667|819484.1|568354.8333|494250.5667|639767.4333|419379.9667|1330022.9667|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|696023.7|565427.9667|566609.7333|452873.2667|733953.9333||
2025-03-02 00:20:24|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987||
2025-03-02 00:20:28|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|2160793.1333|2425290.1||
2025-03-02 00:20:32|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3||
2025-03-02 00:20:37|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:38|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4969032.5|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584699.1333|3097364|4868496.5|3043542.1333|3610324.1|2924820.8333|2681178.6667|2236546.1333|2650900.7|2358862.9|2017927.5333|1753326.4333|2417550.7|2641988.6333|2579495.1|3281979.4333|2796409.7|2859283.9|2274611|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546136.7667|3269888.4667|2243621.2667|2645814.5333|2920014.2||
2025-03-02 00:20:40|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:41|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667||
2025-03-02 00:20:45|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836403.5||
2025-03-02 00:20:48|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2||
2025-03-02 00:20:52|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667||
2025-03-02 00:20:57|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:58|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667||
2025-03-02 00:21:02|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333||
2025-03-02 00:21:05|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667||
2025-03-02 00:21:09|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333||
2025-03-02 00:21:14|usa_0116|KR|average_volume_30|0.69174311926606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|5163789.8667||
2025-03-02 00:21:20|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667||
2025-03-02 00:21:25|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|2891221.6667|2837233.7333||
2025-03-02 00:21:28|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667||
2025-03-02 00:21:32|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3235066.4||
2025-03-04 12:34:19|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|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45591441.7333|54250520|
2025-03-04 12:34:24|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|15156691.3|
2025-03-04 12:34:29|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|24696886.7667|
2025-03-04 12:34:32|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|9552692.4667|
2025-03-04 12:34:37|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|4166806.0333|
2025-03-04 12:34:41|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|15029730.3333|
2025-03-04 12:34:47|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|5183769.1667|
2025-03-04 12:34:52|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|8765493.3667|
2025-03-04 12:34:57|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|7514760.1667|
2025-03-04 12:35:02|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|40888455.9|
2025-03-04 12:35:08|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|7240500.2667|
2025-03-04 12:35:13|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667|22943590.5|
2025-03-04 12:35:18|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|8826332.7667|
2025-03-04 12:35:23|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|41691143.2|
2025-03-04 12:35:28|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17364078.8333|
2025-03-04 12:35:34|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|34974503.4667|
2025-03-04 12:35:40|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18475206.9|17728296.6|
2025-03-04 12:35:45|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:35:46|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|14414456.0333|
2025-03-04 12:35:50|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3192972.8||
2025-03-04 12:35:56|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|112065737.8667|
2025-03-04 12:36:01|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|7982970.9|
2025-03-04 12:36:06|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27760055.8667|
2025-03-04 12:36:12|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1784012.5667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|25223860.1|31387808.8333|31337907.2667|
2025-03-04 12:36:15|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|18095045.0333|21059385.5667|19629707.6667|
2025-03-04 12:36:17|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5|5241180.8333|
2025-03-04 12:36:23|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7211484.4333|
2025-03-04 12:36:29|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341190|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3767846.6333|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|35679912.4|36171277.6333|39588516.8|
2025-03-04 12:36:32|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-03-04 12:36:37|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-04 12:36:41|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6584804.6667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7533227.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|7402092.5|6471520.4|6253134.4667|
2025-03-04 12:36:43|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-04 12:36:48|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6413653.8|
2025-03-04 12:36:52|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3199454.8333|
2025-03-04 12:36:57|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|11612197.9667|
2025-03-04 12:37:02|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5051391.2|
2025-03-04 12:37:07|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333|8388082.4333|
2025-03-04 12:37:11|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|14977396.3333|
2025-03-04 12:37:17|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|7416002|
2025-03-04 12:37:22|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1||
2025-03-04 12:37:27|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2869837.8333|4305473.0667|
2025-03-04 12:37:32|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:37:33|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|278661.6667|250460.1667|277672.8667|
2025-03-04 12:37:34|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|11818764.9333|
2025-03-04 12:37:39|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|8010106.4|
2025-03-04 12:37:45|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1539998.7|
2025-03-04 12:37:50|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2912805.2667|
2025-03-04 12:37:55|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|4467156.3667|6679438.2|6329969.4|
2025-03-04 12:37:57|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9|3422830.8667|
2025-03-04 12:38:02|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:03|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|1996930|2699257.9333|2576066.8333|
2025-03-04 12:38:06|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-03-04 12:38:12|usa_0052|GS|average_volume_30|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816000.3333|2641511.7333||
2025-03-04 12:38:16|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|7363407.6667|
2025-03-04 12:38:22|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4351942.9|
2025-03-04 12:38:26|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|4379036.1|
2025-03-04 12:38:31|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667||
2025-03-04 12:38:36|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|9195833.5|
2025-03-04 12:38:42|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|5173610.4333|4071594.6667|4597030.6333|
2025-03-04 12:38:46|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|10486867.6667|8240830.5333|10928899.2667|
2025-03-04 12:38:50|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|2514794.2667|
2025-03-04 12:38:55|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:56|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3622415.3667|
2025-03-04 12:39:02|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7127806.6667|
2025-03-04 12:39:07|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13753079.6||
2025-03-04 12:39:12|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1177780|814943.3333|681110|950126.6667|1173953.3333|850146.6667|921140|1359996.6667|1233416.6667|1847710|2063900|2885656.6667|2143896.6667|2911446.6667|2336973.3333|2383563.3333|2010680|2176230|1918716.6667|2024036.6667|2212420|2850713.3333|2729366.6667|2501443.3333|2630163.3333|2490640|2447833.3333|3053846.6667|2793120|4023502.4667|3682327.5|3670865.3667|4183174.3|5345772.3333|6304996.1667|5806986.6667|6354777.2667|7801330.9333|5260148.6|4204538.3333|3810254.3667|5008206.6333|5658225.0333|4369953.4333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791715.9|2727801.9333|3776942.6|3072573.1|2618071.8667|2603918.2667|2370599.1|2381419.4667|2852960.7|2705250.2|2099404.3333|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562954.7|4447637.4333|3935880.0333|4412867.1667|4424377.9333|7101914.4|
2025-03-04 12:39:15|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-03-04 12:39:20|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|3233355.1667|4124841.6667|4205799.5|
2025-03-04 12:39:22|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|4826798.6667|
2025-03-04 12:39:27|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|5465608.2|9396561.8667|11335677.6333|
2025-03-04 12:39:30|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|7039940.4667|
2025-03-04 12:39:35|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|84314502.7667|
2025-03-04 12:39:41|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|11431598.9333|
2025-03-04 12:39:46|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-03-04 12:39:49|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|1584569.3|1563194.2|1302591.4|
2025-03-04 12:39:53|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667||
2025-03-04 12:39:58|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|4221307.8333|7898857|7573487.8667|
2025-03-04 12:40:00|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|12405620.9|12752757.2667|12084260.6333|
2025-03-04 12:40:03|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|11322470.6|13107563.7|16649275.8|
2025-03-04 12:40:06|usa_0083|MS|average_volume_30|0.65745856353591|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|6178156.6667||
2025-03-04 12:40:11|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1303596.7667|1715573.7333|
2025-03-04 12:40:15|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|3519254.1333|
2025-03-04 12:40:21|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|2005013.9|
2025-03-04 12:40:26|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667||
2025-03-04 12:40:31|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|2941184.7667|
2025-03-04 12:40:35|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|5000206.9333|
2025-03-04 12:40:40|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667|826707.8333|
2025-03-04 12:40:44|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-03-04 12:40:49|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2600904.3333|
2025-03-04 12:40:55|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2022238.4333|
2025-03-04 12:41:00|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|3113177.5|3458096.3|3613552.4|
2025-03-04 12:41:03|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667||
2025-03-04 12:41:08|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82256.6667|31240|31920|80550|39543.3333|49946.6667|43056.6667|64363.3333|61296.6667|51120|46226.6667|56723.3333|51950|77303.3333|93113.3333|74966.6667|99466.6667|46383.3333|54716.6667|46990|96433.3333|34946.6667|93593.3333|42836.6667|46963.3333|94243.3333|224880|204816.6667|130210|148486.6667|242620.3|446050|300336.6667|409977.3|775331.5|551186.0667|682408.5|586471.8667|980680.3667|833380.6333|363859.2667|293331.1|410342.8|512476.8667|464174.5667|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497439.8333|541924.3333|948281.9667|733063.4|695636.2|590918.1667|520401.5333|673102.5667|473671.8667|659231.1667|449745.2333|428299.8667|544448|531405.9333|524408.7667|819484.1|568354.8333|494250.5667|639767.4333|419379.9667|1330022.9667|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|696023.7|565427.9667|566609.7333|452873.2667|733953.9333|840901.6333|
2025-03-04 12:41:11|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4136238.0333|
2025-03-04 12:41:17|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|2160793.1333|2425290.1|3573920.0333|
2025-03-04 12:41:20|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|11719513.3333|
2025-03-04 12:41:25|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:26|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4969032.5|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584699.1333|3097364|4868496.5|3043542.1333|3610324.1|2924820.8333|2681178.6667|2236546.1333|2650900.7|2358862.9|2017927.5333|1753326.4333|2417550.7|2641988.6333|2579495.1|3281979.4333|2796409.7|2859283.9|2274611|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546136.7667|3269888.4667|2243621.2667|2645814.5333|2920014.2|3974764.8333|
2025-03-04 12:41:28|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:29|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1637476.3667|
2025-03-04 12:41:35|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836403.5||
2025-03-04 12:41:38|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1816596.3333|
2025-03-04 12:41:44|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|4946952.8|
2025-03-04 12:41:50|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:51|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2261183.3667|
2025-03-04 12:41:56|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2239572.3333|
2025-03-04 12:42:00|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|2932786.9667|
2025-03-04 12:42:06|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5372404.2333|
2025-03-04 12:42:12|usa_0116|KR|average_volume_30|0.69174311926606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|5350630.4667||
2025-03-04 12:42:17|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|11215622.5333|
2025-03-04 12:42:22|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|2891221.6667|2837233.7333|3832584.4|
2025-03-04 12:42:26|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5155853.4667|
2025-03-04 12:42:32|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-03-04 12:42:36|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9333|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.2333|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921793.8333|2936244.8333|4521967.5667|3448293.1667|3903934.0667|3151874.5667|3110497.2667|3464914.1333|2467723.3333|2825847.3667|2384291.1333|1975123.3667|2413958.9667|2163946.7|2365196.5333|3070287.9333|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505393.6333|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697508|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066180.8667|1990937.9667|2323233.1|1573155.0667|2165372.6|3159861.6333|2530416.7667|
2025-03-04 12:42:40|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7974065.3333|
2025-03-04 13:06:31|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|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45591441.7333|54250520|
2025-03-04 13:06:35|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|15156691.3|
2025-03-04 13:06:39|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|24696886.7667|
2025-03-04 13:06:43|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|9552692.4667|
2025-03-04 13:06:48|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|4166806.0333|
2025-03-04 13:06:51|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|15029730.3333|
2025-03-04 13:06:55|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|5183769.1667|
2025-03-04 13:06:59|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|8765493.3667|
2025-03-04 13:07:04|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|7514760.1667|
2025-03-04 13:07:08|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|40888455.9|
2025-03-04 13:07:12|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|7240500.2667|
2025-03-04 13:07:17|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667|22943590.5|
2025-03-04 13:07:21|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|8826332.7667|
2025-03-04 13:07:26|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|41691143.2|
2025-03-04 13:07:30|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17364078.8333|
2025-03-04 13:07:35|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|34974503.4667|
2025-03-04 13:07:40|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18475206.9|17728296.6|
2025-03-04 13:07:45|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:07:46|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|14414456.0333|
2025-03-04 13:07:50|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3192972.8||
2025-03-04 13:07:54|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|112065737.8667|
2025-03-04 13:07:59|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|7982970.9|
2025-03-04 13:08:03|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27760055.8667|
2025-03-04 13:08:07|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777861.5|9442226.7667|12310183.7333|15082664.9667|6934166.4333|10049892.6|14068081.2|6999462.9|5030281.3333|5310385.6|5569097.9333|6007414.7667|3621081.1|5768241|7949306.3333|4428881.0667|4575957.2333|6906059.7333|5898419.2667|3086411.4|2448195.3667|2014134.4|3380292|3281620.0333|2756098.2|2523369.7667|2599094.7667|2349744.6|3217449.6667|2928640.4667|2225046.9667|2651091.7333|2727594.0333|2296713.2667|2439890.2|2460963.8667|1481486.2|1534816.2333|1906733.9667|1892164.9333|1541365.1333|2292315.7333|1981513.4333|1599847.1333|2453115.4|2033353.6667|1942415.6|1597969.8333|1324194.5333|2117457.2333|1450152.6|1739474.9|1409674.1|1504696.9|2238921.4333|1784012.5667|1716957.4667|2077557.3|1518498.5667|1704017.7667|1227545.9333|1364325.4|3134272.8333|1755331|1831682.4|1416811.0333|1605542.0667|1354242.1667|1293052.1667|1470984.4667|1692651.9667|1974786.1333|26170685.6333|30207197.3667|36662716.2667|36531899.3|25436814.5|30052027.7|34079669.5333|24286090.8333|25223860.1|31387808.8333|31337907.2667|
2025-03-04 13:08:10|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|1179847.8667|1665978.3667|1444686.5333|1735046.6667|1326035.4|1367669.6333|1950466.9333|1478479.4|1401200|2020908|1436813.4|1585311.7667|1252592.7333|1258874|2983159.9333|1724759|1933940.5|1459308.0333|1506084.8|1221662.9333|1118994.5667|1116357.8333|1443887|1585780.7|23080220.1|23815911.5333|31064483.5667|26761630.3667|20459321.7667|22855775.9|24863374.4333|17848445.8667|18095045.0333|21059385.5667|19629707.6667|
2025-03-04 13:08:12|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5|5241180.8333|
2025-03-04 13:08:17|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7211484.4333|
2025-03-04 13:08:22|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341190|328650.0333|241066.6667|762643.7333|3412813.0333|4827197.9667|6109839.3333|8448346.6667|7769630|13374700|11469593.3333|6675690|8478763.3333|6401506.6667|9524280|7635823.3333|6840243.3333|6378153.3333|13985746.6667|8026236.6667|6685820|6679600|8503874.4667|7160548.8|8403045.5333|9129913.7|9330773.2333|7022635.4|7692670.3|8063650.8333|7876451.6333|5857208.2|4853611.6667|4670908.0667|8740432.5333|5527048.5|5863637.1333|6847658.6667|6279544.0333|6400306.3667|13708675.5|6356118.8|6885314.7333|9814419.2333|7588501.6667|8096476.4|10403432.4333|9890928.3333|6630099.4333|5728438.2333|8641032.6667|7051820.1667|6126619.3667|5872333.7|4928095.6|5113323.2667|4146415.1|6558597.0667|6592697.1667|5218855|3320044.0667|3140353.5667|3181095.8667|3035948.8667|2751032|2051029.5667|2582251.8667|3673489.2333|3542554.5333|2952918.2667|3732238.6333|2561929.3667|2506547.5|4140214.0667|4085942.7|4301008.3667|3257273.4333|2819539.6|3645481.5667|2753900.7667|4103191.8667|3050073.1333|3306116.7|5896132.7667|3767846.6333|4621503.9667|7642455.0667|4359991.6|3775390.8333|3044969.0333|3107048.6667|6994415.6|3983111.5667|5119298.1667|3514860.4667|3518589.6333|2979649.7667|2974382.9333|3206363.1|3512439.3667|50170931.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47161217.3667|38639312.1333|40200562.4667|35679912.4|36171277.6333|39588516.8|
2025-03-04 13:08:25|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-03-04 13:08:29|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-04 13:08:33|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22172234.6667|11556436.1667|8791156.7667|8265091.6|10130286.0333|9012448.8|4700110.5|8021321.1|4784274.2333|14017688.0667|6747534.9333|8217361.4333|5910753.6667|5753005.5|5877857.2333|3971969.3667|3118042.7667|3616848.2|2938101.6333|2829881.7333|2994603.2667|3254055.4667|3298863.3667|3248966.6333|2844555|2356165.8|2291954.6|2529001.9667|5112295.6|5801068.7|10112276.4667|8914569.5|8288025.6|7477272.7667|7837526.2|12825595.9333|7721731.0333|8446882.4667|7122477.0333|8473550|7950031.2333|6584804.6667|7061694.8|11282802.5|9297586.9333|7484329.8667|7172746.5|7533227.6|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12381805.0667|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5128820.2333|6364611.6333|5760932.2|7693932.4667|7402092.5|6471520.4|6253134.4667|
2025-03-04 13:08:36|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-04 13:08:41|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6413653.8|
2025-03-04 13:08:43|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3199454.8333|
2025-03-04 13:08:48|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|11612197.9667|
2025-03-04 13:08:53|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5051391.2|
2025-03-04 13:08:58|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333|8388082.4333|
2025-03-04 13:09:02|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|14977396.3333|
2025-03-04 13:09:07|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|7416002|
2025-03-04 13:09:11|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1||
2025-03-04 13:09:16|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2869837.8333|4305473.0667|
2025-03-04 13:09:20|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:21|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.5333|267905.0667|177728.3333|278661.6667|250460.1667|277672.8667|
2025-03-04 13:09:23|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|11818764.9333|
2025-03-04 13:09:27|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|8010106.4|
2025-03-04 13:09:33|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1539998.7|
2025-03-04 13:09:36|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2912805.2667|
2025-03-04 13:09:42|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|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426830|5950795.7333|5359340.3|4467156.3667|6679438.2|6329969.4|
2025-03-04 13:09:44|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9|3422830.8667|
2025-03-04 13:09:48|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:49|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|3292953.3|4586324.4667|3289604.1|3866429.4667|5611957.9|4657104.4667|3114756.0667|2361980.9|2466468.3333|2754884.3667|3236715.5333|2142583.5667|2575381.3667|2360005.6667|2391258.8667|1996930|2699257.9333|2576066.8333|
2025-03-04 13:09:52|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-03-04 13:09:57|usa_0052|GS|average_volume_30|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927166.6667|716520|922196.6667|1281750|1821740|1378636.6667|2196610|3719723.3333|3369356.6667|2426066.6667|3715763.3333|3331720|3282613.3333|7913906.6667|5891650|4734426.6667|4521630|4148113.3333|4332100|3544890|3588966.6667|4180610|3570310|3228730|4697170|3418710|4837800|4098890|4249863.3333|4736333.3333|5449040|9745878.7|6027719.7667|9039798.1667|10788727.3333|16053593.4|11566741.6|13094722.8|25436594.0333|29231775|27431328.9667|11987665.3|10440966.5333|10335899.8333|20676988.2667|10629900.3667|6720911.2333|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815272.1|4725694.5|4587365.8667|4568443.6667|3764233.5|3243572.8333|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268548.8667|2523591.9|2582167.0333|3224920.7333|4249530.3|3510661.7667|3715911.4|2794835.6333|3696518.8333|4500868.6|3210243.9333|2552284.6667|2942880.5|3462003.1333|3011626.0667|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3874377.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816000.3333|2641511.7333||
2025-03-04 13:10:00|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|7363407.6667|
2025-03-04 13:10:05|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4351942.9|
2025-03-04 13:10:10|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|4379036.1|
2025-03-04 13:10:15|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667||
2025-03-04 13:10:19|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|9195833.5|
2025-03-04 13:10:24|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69828800|45047280|36014506.6667|31804800|51329333.3333|27093013.3333|25984480|17781893.3333|15343880|18467640|21213546.6667|22529613.3333|34309666.6667|25942946.6667|25095186.6667|24329880|24474680|20985253.3333|25001253.3333|26553480|13883802.2667|7660270.2667|6808266.7333|8300836.8667|9909631.6333|7251988.1667|18911565.9|17279244.4333|16998603.9|12706807.8667|11411024.2667|18275341.5|19032973.4333|13833804.5667|14963164.9333|14177430.4|12680946.4667|12278838.1|14732925.2667|13613932.4333|15122650.0667|16799503.1|16049733.5|18175110.2333|16200026.8333|13009428.3333|15374869.2667|20538057.2|15405392.8333|11413929.7333|10523850.9|14372536.5|14309050.3667|9516794.4|10511488.2333|14100788.9667|10284924.8667|9305619.4667|11892959.4|10569211.6333|8719703.8333|13394420.2667|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11016353.5333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364404.7|8695650.3667|9558249.4|8534777.5333|8951763.4333|13759792.8|11418037.4333|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239849.9333|8568508.1333|5295581.6333|5173610.4333|4071594.6667|4597030.6333|
2025-03-04 13:10:27|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|13152.5667|6950.2667|10640.1333|980973.3333|982766.6667|1557170|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|12959436.3667|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7965119.2667|7607770.5667|11702127|10486867.6667|8240830.5333|10928899.2667|
2025-03-04 13:10:31|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|2514794.2667|
2025-03-04 13:10:36|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:10:37|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3622415.3667|
2025-03-04 13:10:42|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7127806.6667|
2025-03-04 13:10:46|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13753079.6||
2025-03-04 13:10:51|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1177780|814943.3333|681110|950126.6667|1173953.3333|850146.6667|921140|1359996.6667|1233416.6667|1847710|2063900|2885656.6667|2143896.6667|2911446.6667|2336973.3333|2383563.3333|2010680|2176230|1918716.6667|2024036.6667|2212420|2850713.3333|2729366.6667|2501443.3333|2630163.3333|2490640|2447833.3333|3053846.6667|2793120|4023502.4667|3682327.5|3670865.3667|4183174.3|5345772.3333|6304996.1667|5806986.6667|6354777.2667|7801330.9333|5260148.6|4204538.3333|3810254.3667|5008206.6333|5658225.0333|4369953.4333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791715.9|2727801.9333|3776942.6|3072573.1|2618071.8667|2603918.2667|2370599.1|2381419.4667|2852960.7|2705250.2|2099404.3333|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562954.7|4447637.4333|3935880.0333|4412867.1667|4424377.9333|7101914.4|
2025-03-04 13:10:54|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-03-04 13:10:58|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7293990.2333|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4496535.2|3407498.7333|2881442.6333|3233355.1667|4124841.6667|4205799.5|
2025-03-04 13:11:00|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|4826798.6667|
2025-03-04 13:11:05|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|7982770.6667|5994189.6667|8238393.9|7598408.2|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425706.4|7592846.6333|5398411.2333|5465608.2|9396561.8667|11335677.6333|
2025-03-04 13:11:08|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|7039940.4667|
2025-03-04 13:11:12|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|84314502.7667|
2025-03-04 13:11:17|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|11431598.9333|
2025-03-04 13:11:23|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-03-04 13:11:26|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||306070|282760|106800|113873.3333|91096.6667|93400|90216.6667|100346.6667|115886.6667|155736.6667|94163.3333|147946.6667|401080|215833.3333|161673.3333|227116.6667|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|1616761.4667|1365116.2667|1645159.7|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536233.0667|1560520.2|1600174.9|1584569.3|1563194.2|1302591.4|
2025-03-04 13:11:29|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667||
2025-03-04 13:11:34|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3487377|9789513.6333|5473295.0333|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193551.6|5639004.1667|4348726.3|4221307.8333|7898857|7573487.8667|
2025-03-04 13:11:36|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671523.9|17733913.6667|12689715.4|13376983.4667|11720430.0333|10034012.0333|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1667|15003424.7|25785820.9667|26109207.9667|14018649.6|10453391.7333|11899708.2667|12576781.6333|12954007.5333|17999930|11634308.2667|12365020.5|11263766.2667|13118086.3333|16863691.1333|16875045.8667|13897820.2|11482135.6667|13651397.7333|12938174.5333|12482276.7667|11669236.4|12710750.5|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265329.8667|15906294.3|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14451156.3333|11029047.5|23802891.5333|17690497.1|12992802|12405620.9|12752757.2667|12084260.6333|
2025-03-04 13:11:38|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2|1604034.5|1190669.9667|2364349.1667|2083579.2667|11205191.0667|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8333|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9151848.8333|11466063|15159588|54341397.7667|24672900.2333|15003922.2|15588789.9|13241443.5|11702950.2667|13385796.6667|9201822.6|14456418.8|16509431.7333|14909379.9|9964633.1333|16594179.8667|15915282.0667|14126559.1333|12871691.7333|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13945104.8|13889931.6|12045711.1|11322470.6|13107563.7|16649275.8|
2025-03-04 13:11:41|usa_0083|MS|average_volume_30|0.65745856353591|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|6178156.6667||
2025-03-04 13:11:46|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1303596.7667|1715573.7333|
2025-03-04 13:11:51|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|3519254.1333|
2025-03-04 13:11:55|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|2005013.9|
2025-03-04 13:12:00|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667||
2025-03-04 13:12:06|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|2941184.7667|
2025-03-04 13:12:09|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|5000206.9333|
2025-03-04 13:12:14|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667|826707.8333|
2025-03-04 13:12:17|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-03-04 13:12:22|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2600904.3333|
2025-03-04 13:12:28|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2022238.4333|
2025-03-04 13:12:32|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|5752894.3667|4712402.1333|7989245.4|6371066.4667|4377010.8667|6630547.7333|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3803487.5|3666497.5|2941808.7333|3113177.5|3458096.3|3613552.4|
2025-03-04 13:12:35|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667||
2025-03-04 13:12:39|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82256.6667|31240|31920|80550|39543.3333|49946.6667|43056.6667|64363.3333|61296.6667|51120|46226.6667|56723.3333|51950|77303.3333|93113.3333|74966.6667|99466.6667|46383.3333|54716.6667|46990|96433.3333|34946.6667|93593.3333|42836.6667|46963.3333|94243.3333|224880|204816.6667|130210|148486.6667|242620.3|446050|300336.6667|409977.3|775331.5|551186.0667|682408.5|586471.8667|980680.3667|833380.6333|363859.2667|293331.1|410342.8|512476.8667|464174.5667|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497439.8333|541924.3333|948281.9667|733063.4|695636.2|590918.1667|520401.5333|673102.5667|473671.8667|659231.1667|449745.2333|428299.8667|544448|531405.9333|524408.7667|819484.1|568354.8333|494250.5667|639767.4333|419379.9667|1330022.9667|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|696023.7|565427.9667|566609.7333|452873.2667|733953.9333|840901.6333|
2025-03-04 13:12:42|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4136238.0333|
2025-03-04 13:12:47|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||549036.6667|784843.3333|336443.3333|310270|247693.3333|264370|245080|133436.6667|147166.6667|263290|630710|752370|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|2239058.4|2214525.6667|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944038.4333|2590069|3151983.2667|2321158.5667|2160793.1333|2425290.1|3573920.0333|
2025-03-04 13:12:51|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|11719513.3333|
2025-03-04 13:12:56|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:12:57|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4969032.5|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584699.1333|3097364|4868496.5|3043542.1333|3610324.1|2924820.8333|2681178.6667|2236546.1333|2650900.7|2358862.9|2017927.5333|1753326.4333|2417550.7|2641988.6333|2579495.1|3281979.4333|2796409.7|2859283.9|2274611|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546136.7667|3269888.4667|2243621.2667|2645814.5333|2920014.2|3974764.8333|
2025-03-04 13:12:59|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:00|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1637476.3667|
2025-03-04 13:13:04|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|7090499.3667|4261862.5667|4643604.7333|8679112.7667|5860405.2333|4570338.9333|8603056.7|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.8|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836403.5||
2025-03-04 13:13:07|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1816596.3333|
2025-03-04 13:13:12|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|4946952.8|
2025-03-04 13:13:16|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:17|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2261183.3667|
2025-03-04 13:13:21|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2239572.3333|
2025-03-04 13:13:25|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|2932786.9667|
2025-03-04 13:13:29|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5372404.2333|
2025-03-04 13:13:34|usa_0116|KR|average_volume_30|0.69174311926606|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|5350630.4667||
2025-03-04 13:13:40|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|11215622.5333|
2025-03-04 13:13:44|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184666.6667|62635.6667|90782.3333|189292.2667|38985.6667|57575.6667|76085.6667|82739|91812.3333|83212.3333|99849|87682.3333|65392.3333|129435.6667|88702.3333|62635.6667|243645.5667|459042.0333|377750.2667|785206.3|1465961.1|1113698|977815.2|1161904.5|1100853.5333|1015215.3667|1587503.7333|1598757.7|1443675.5667|1311347.4667|1273740.2333|1063473.1333|1751011.6333|1217241.7|1895678.5667|1610784.8|2195277.1333|2300451.8|3394163.6|3870914.8|5046586.1667|5444843.2667|5148948.9333|6773761.3|4956318.3667|3718621.0333|2888220.1333|3284688.6|3865757.6667|2807128.0333|2097759.5667|2321354.4667|3179881.5667|3690657.7|2360944.1667|1846242.8|2868215.9667|2287887.4333|2261240.4333|1756477.1333|3570450.1667|2147239.9|1480848.3|2999422.5333|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4088540.4|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546055.5667|3829310.6667|3468186.3|3351388.1333|2926204.8333|4022745.4667|3412077.2667|6204861.3|3104628.5333|2365612.8|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018949.4667|3407907.3|5091207.9|3736628.8667|2891221.6667|2837233.7333|3832584.4|
2025-03-04 13:13:47|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5155853.4667|
2025-03-04 13:13:52|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-03-04 13:13:56|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9333|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.2333|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921793.8333|2936244.8333|4521967.5667|3448293.1667|3903934.0667|3151874.5667|3110497.2667|3464914.1333|2467723.3333|2825847.3667|2384291.1333|1975123.3667|2413958.9667|2163946.7|2365196.5333|3070287.9333|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505393.6333|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697508|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066180.8667|1990937.9667|2323233.1|1573155.0667|2165372.6|3159861.6333|2530416.7667|
2025-03-04 13:13:58|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7974065.3333|
2025-03-15 09:53:30|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|51155656.4|
2025-03-15 09:53:35|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|16174679.6667|
2025-03-15 09:53:40|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23850348.9|
2025-03-15 09:53:44|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|9101001.9667|
2025-03-15 09:53:49|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|4416979.4333|
2025-03-15 09:53:53|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|17507212.3333|
2025-03-15 09:53:58|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4584575.6333|
2025-03-15 09:54:03|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|10202921.1333|
2025-03-15 09:54:08|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|7739951.2667|
2025-03-15 09:54:12|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|42373778.8|
2025-03-15 09:54:17|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|7737272.9333|
2025-03-15 09:54:22|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667|25206359.0667|
2025-03-15 09:54:27|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|10054954.9333|
2025-03-15 09:54:32|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|43787246.7333|
2025-03-15 09:54:37|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|18306537.8333|
2025-03-15 09:54:42|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|40355215.1333|
2025-03-15 09:54:48|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18475206.9|19385264.3333|
2025-03-15 09:54:52|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:54:53|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|15718774.3333|
2025-03-15 09:54:58|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5||
2025-03-15 09:55:03|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|122560047.6667|
2025-03-15 09:55:09|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9196301.9|
2025-03-15 09:55:13|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|29262865.7|
2025-03-15 09:55:18|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33654130.0667|
2025-03-15 09:55:21|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|20939943.7333|
2025-03-15 09:55:24|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5|4970063.7333|
2025-03-15 09:55:29|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7732255.7667|
2025-03-15 09:55:34|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|43711983.4333|
2025-03-15 09:55:38|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-03-15 09:55:42|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-15 09:55:45|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|6929109|
2025-03-15 09:55:48|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-15 09:55:53|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6877513.8333|
2025-03-15 09:55:56|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3263272.8|
2025-03-15 09:56:01|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|10407534.6667|
2025-03-15 09:56:07|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5101907.5333|
2025-03-15 09:56:11|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333|8327639.5667|
2025-03-15 09:56:14|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|13855875.0667|
2025-03-15 09:56:19|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|7198602.1667|
2025-03-15 09:56:24|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1||
2025-03-15 09:56:30|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2869837.8333|4058076.8333|
2025-03-15 09:56:35|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:56:36|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|257754.0667|
2025-03-15 09:56:39|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12864502.8667|
2025-03-15 09:56:45|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|8597454.9667|
2025-03-15 09:56:50|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1738614.0667|
2025-03-15 09:56:54|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646549.5667|
2025-03-15 09:57:00|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6241684.4|
2025-03-15 09:57:03|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9|3750620.8|
2025-03-15 09:57:09|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:57:10|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2652850.5667|
2025-03-15 09:57:13|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-03-15 09:57:19|usa_0052|GS|average_volume_30|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2855580.3333||
2025-03-15 09:57:22|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|8935346.0667|
2025-03-15 09:57:28|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4783111.4667|
2025-03-15 09:57:33|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|4985080.8|
2025-03-15 09:57:38|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667||
2025-03-15 09:57:43|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|9842767.6|
2025-03-15 09:57:47|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29645626.6667|1876990|3401966.6667|3975096.6667|6416166.6667|3386886.6667|3248060|3880880|3836810|4617186.6667|5304206.6667|5638346.6667|8591000|6491586.6667|6234940|6090193.3333|6126966.6667|5265613.3333|6273713.3333|6689450|8965930|7660210|6801093.3333|8269243.3333|9879333.3333|7251936.6667|18911520|18483556.6667|16998550|12707913.3333|11410606.6667|18282870|19038743.3333|13798830|14952083.3333|14138326.6667|12651356.6667|12214573.3333|14733096.6667|13613870|15114256.6667|16799450|16049683.3333|18175056.6667|16199506.4|13009383.3333|15369413.3333|20538010|15405380.9667|11413929.7333|10523850.8667|14372536.5333|14309050.3333|9516794.4|10511488.2667|14100789|10284924.8667|9305619.4667|11892959.4667|10569211.6333|8719703.8333|13394420.3333|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|5307018.6|
2025-03-15 09:57:51|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|10463364.5667|
2025-03-15 09:57:55|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|2854035.8333|
2025-03-15 09:58:00|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:58:01|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3657797.1|
2025-03-15 09:58:06|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|6684196|
2025-03-15 09:58:11|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6||
2025-03-15 09:58:15|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|6304001.4333|
2025-03-15 09:58:18|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-03-15 09:58:23|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4358758.1|
2025-03-15 09:58:25|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5249539.4|
2025-03-15 09:58:30|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|11360432.7333|
2025-03-15 09:58:33|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6305148.0333|
2025-03-15 09:58:38|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|109448066.2|
2025-03-15 09:58:43|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12530559.2667|
2025-03-15 09:58:47|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-03-15 09:58:51|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||307213.3333|282730|106800|113873.3333|91096.6667|93393.3333|90250|101840|115843.3333|173990|94253.3333|147346.6667|400743.3333|196420|169203.3333|230673.3333|242720|314740|165983.3333|351856.6667|252823.3333|500640|200406.6667|162523.3333|302690|187660|387663.3333|302866.6667|368746.6667|330793.3333|471576.6667|572263.3333|496016.6667|627676.6667|1282923.3333|943106.6667|816136.6667|917990|892260|561470|581326.6667|681716.6667|1056326.6667|1077780|958836.6667|992860|843256.6667|1157223.3333|911476.6667|1071826.6667|1050063.3333|1175153.3333|1087480|1533813.3333|1862400|1492166.6667|2260036.6667|2401943.3333|1731136.6667|3161606.6667|8128640|12846320|6650996.6667|4156083.3333|3171496.6667|2791656.6667|3027530|2119261.5|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|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1618381|
2025-03-15 09:58:55|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667||
2025-03-15 09:59:00|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7754619.9667|
2025-03-15 09:59:02|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|13328810.2333|
2025-03-15 09:59:05|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|14214374.4333|
2025-03-15 09:59:07|usa_0083|MS|average_volume_30|0.65745856353591|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|6944315.1||
2025-03-15 09:59:13|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1303596.7667|1683187.9|
2025-03-15 09:59:17|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|3977813.5|
2025-03-15 09:59:22|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1944726.4667|
2025-03-15 09:59:28|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667||
2025-03-15 09:59:33|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3373858.7|
2025-03-15 09:59:37|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|5179828.8667|
2025-03-15 09:59:42|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667|915988.8333|
2025-03-15 09:59:46|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-03-15 09:59:51|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2612265.8667|
2025-03-15 09:59:56|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|1967142.2333|
2025-03-15 10:00:01|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3589899.6667|
2025-03-15 10:00:05|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667||
2025-03-15 10:00:09|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|874972.8667|
2025-03-15 10:00:13|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4555526.4667|
2025-03-15 10:00:19|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4016699.2333|
2025-03-15 10:00:22|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|11394814.3667|
2025-03-15 10:00:27|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:28|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4320574.1667|
2025-03-15 10:00:31|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:32|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1846172.4|
2025-03-15 10:00:37|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333||
2025-03-15 10:00:40|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1754273.1667|
2025-03-15 10:00:46|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5060006.7333|
2025-03-15 10:00:52|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:53|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2267285.7333|
2025-03-15 10:00:58|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2534010.7667|
2025-03-15 10:01:01|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|2950084.5|
2025-03-15 10:01:07|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5241180.9333|
2025-03-15 10:01:13|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6587069.7||
2025-03-15 10:01:19|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|10481246.5667|
2025-03-15 10:01:25|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4486095.0667|
2025-03-15 10:01:31|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5068002.4333|
2025-03-15 10:01:37|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-03-15 10:01:43|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2736383.0333|
2025-03-15 10:01:46|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7934174.6333|
2025-03-15 10:01:54|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1892279.7|
2025-03-15 10:01:59|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|10541693.1|
2025-03-15 10:02:04|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|974594.3667|
2025-03-15 10:02:09|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|1889547.1|
2025-03-15 10:02:14|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:15|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2389376.4667|
2025-03-15 10:02:20|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310273.2|1242387.9|
2025-03-15 10:02:25|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8|4784784.6333||
2025-03-15 10:02:30|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|35545371.3|25110628.8667|49091706.5|
2025-03-15 10:02:34|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:35|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|14240759|
2025-03-15 10:02:40|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|14599415.7|
2025-03-15 10:02:45|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|5158521.2|
2025-03-15 10:02:51|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|1140792.4333|
2025-03-15 10:02:56|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|2052466.4|
2025-03-15 10:03:01|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|1248708.5|
2025-03-15 10:03:06|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|3993318.7667|
2025-03-15 10:03:12|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|1510196.9667|
2025-03-15 10:03:17|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6||
2025-03-15 10:03:20|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|2192190.3667|
2025-03-15 10:03:26|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|1232275.0667|
2025-03-15 10:03:32|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|3026746.8667|2757548.6333|3456717.5667|
2025-03-15 10:03:38|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|4463828.1667|
2025-03-15 10:03:46|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|1359269.8|
2025-03-15 10:03:56|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|2093245.7|
2025-03-15 10:04:04|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|2001399.9667|
2025-03-15 10:04:09|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|1462173.4667|
2025-03-15 10:04:15|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|2614546.3|
2025-03-15 10:04:22|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:04:23|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295579||
2025-03-15 10:04:29|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|2064133|
2025-03-15 10:04:37|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6||
2025-03-15 10:04:44|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1496662.8667|
2025-03-15 10:04:48|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|11714099.3|
2025-03-15 10:04:56|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|2079921.9|
2025-03-15 10:05:02|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|5429795.7667|
2025-03-15 10:05:08|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|1558876.8333|2114260.2333|1095641.8333|1323966.2667|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805929.4667|1677691.6|2025477|1906303.9|2355538.6667|2132455.1667|
2025-03-15 10:05:12|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:13|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|808010|708636.6667|490713.3333|724370|878493.3333|954556.6667|684706.6667|465940|664406.6667|1037436.6667|1267393.3333|588623.3333|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|6369412.6|5237311.8667|5899469.2667|5475361.9|4788198.8667|5446436.3|6874836.5|9165357.9333|6265249.4|5378742.2667|4499663.9|6049800|5419600.8667|5246061.3333|5396843.1667|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9672302.6667|7401088.1667|8214333.0667|6887716.1|6455276.1|8097632.0333|
2025-03-15 10:05:21|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|775676.0333|
2025-03-15 10:05:23|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|2814456.2667|
2025-03-15 10:05:28|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:30|usa_0170|BBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:31|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||534526.6667|222660|265233.3333|571226.6667|186633.3333|277866.6667|223313.3333|458156.6667|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|1875286.8|
2025-03-15 10:05:38|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|73170|109490|118800|147973.3333|196400|156460|119523.3333|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|810706.6333|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731925.5|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1001571.2|711968.5|925701.2|802647.8667|769469.8333|709194.1667|734417.9333|726172.3333|
2025-03-15 10:05:46|usa_0173|INTU|average_volume_30|0.95247395833333|||||||||||||||||||||||||||||||||||||||||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|1119569.6333|1682503.8|1241620.3|1054220.6333|1131354.4333|2157359.8667|1779463.1|1638846.3|1588715.9333|1901551.6333|1509463.5667|1567604.8667|1402658.1333|1324656.1667|1235721.3|1358196.6667|1292329.1333|2055638.6333||
2025-03-15 10:05:54|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|887336.3|863972.7333|1061638.8667|1242280.1333|941743.1333|736661.9|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631735.4|1173050.0667|799630.7333|1742925.9667|774222.4|968846.9333|1194773.6333|
2025-03-15 10:06:00|usa_0175|HUM|average_volume_30|0.13884555382215|||||||||||||||||||||||||||||||||||||||||1183350|1437510|898433.3333|663426.6667|722150|1104626.6667|610753.3333|562906.6667|1502826.6667|2200186.6667|755116.6667|616603.3333|464503.3333|673906.6667|729053.3333|1080753.3333|442973.3333|579386.6667|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|1188019.5333|1019128.8333|2095980.5333|1751450.0333|702914.5|624604.8333|978548.3667|889570.9667|792129.7667|777702.6333|922658.5667|1006776.8|1018106.6333|996730.1333|958308.4667|1039748.3333|1783296.1667|974253.5333|1424052.9333|1790089.4|1386630.7|3181827.8667|1717373.3||
2025-03-15 10:06:08|usa_0176|EQR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||114240|69446.6667|66903.3333|33000|52790|95793.3333|100773.3333|97446.6667|60763.3333|79050|107863.3333|93213.3333|89896.6667|199780|124333.3333|157643.3333|239730|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|2116130.5667|1536170.8|1802801.8333|1430713.5667|1226921.5|1626562.9667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361871.9|1956809.4|1804821.5|1667274.6667|1423150.0667|1688523.7333|
2025-03-15 10:06:13|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|13324833.5667|11268655.9333|13474027.7|12527224.4667|8131850.4667|9652703.9333|7078720.6|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175090.5333|6608455.2||
2025-03-15 10:06:21|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|330126.6667|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|3220942.0667|2317146.8667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673748.7333|3416286.1667|4595344.3333|2617351.9|2680952.8333|2455531.6|3435461.4333|
2025-03-15 10:06:29|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:30|usa_0180|DFS|average_volume_30|0.68131868131868||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5274926.6667|3733780|6223056.6667|5584213.3333|7965913.3333|6913156.6667|9299883.3333|10396383.3333|11865436.6667|10050333.3333|5927460|7245560|6377823.3333|5838236.6667|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|3762761.3333|3282574.9667|3171911.4|3187582.6|3188202.1667|3176500.2667|3470250.5|2849294.8333|2036422.6333|2095194.2667|2807405.6667|2530759.0333|2258101.5333|2123817|2185022.1667|2006329.5667|2055604.3333|1697899.3333|1998410.4667|1800862.7333|3431013.2|6422950.1|4623381.8667|3113503.6333|2419567.7|2490603.2667|1952333.7333|1570468.0667|2061846.3667|1729673.3|2324065.7667|1746577.5667|2340662.9667|2289756.7667|2484645.1|2428770.0333|2812955.6333|1249856|1434617.9|1211860.4|2003092.8333||
2025-03-15 10:06:34|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3083579.2|
2025-03-15 10:06:38|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6451821.3667|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10752404|9840087.3333|
2025-03-15 10:06:44|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|193776.6667|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|145160|158360|124173.3333|174093.3333|181066.6667|125576.6667|163426.6667|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|2990830.7333|1875925|2047480.2333|1505359.8667|1403346.8333|1414722.1333|1433312.5667|2938311.1333|2025127.3333|1379942.6667|1562466.7333|1695325.7667|2032853|1341310.4|1577628.4667|2020402.1333|1670354.3|1272952.9|1110880.4333|1574435.6|1178197.7|2301407.3667|3701501.6667|3106819.0667|2981961.5667|2352563.8333|3325669.5333|5929370|
2025-03-15 10:06:51|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4473770.0667|
2025-03-15 10:06:55|usa_0187|MYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:56|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|3223644.1667|
2025-03-15 10:07:00|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|1901300.7333|2033770.9333|2489794.2667|1694648.3667|2049965.2|1566574.6|1872496.5|3832426.9|3582520.0667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.2333|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7020875.8333|8508753.7|9553593.6667|6418775.2667|5050821|6062159.8|
2025-03-15 10:07:08|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|496690|518043.3333|406966.6667|359970|390696.6667|373506.6667|446366.6667|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|4383636.9|2576389.8667|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4047145.7|8144039.9333|6045666.4667|6207683.0333|6596867.6|9095697.1667|
2025-03-15 10:07:15|usa_0191|ABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:16|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|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356071.6667|1503178.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1603672.9333|
2025-03-15 10:07:22|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1676054.4667|
2025-03-15 10:07:26|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|149740|117326.6667|118466.6667|134176.6667|156643.3333|227456.6667|617036.6667|513176.6667|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|730872.2|591051.9667|796394.9|597014.0333|542548.5|435723.8333|402621.5333|965249.2667|528141.8333|437824.2333|430980.0667|553574.0333|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280817.6667|1452636.9|1271435.7667|1885099|1270671.3667|1611880.7667|1924303.5333|
2025-03-15 10:07:31|usa_0196|PXD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:32|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5014398.7|
2025-03-15 10:07:34|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|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.4333|722167.4|5416712.7|1002163.0667|655554.4|611362.6667|994215.5|
2025-03-15 10:07:40|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|5485062.8667|7094923.1|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22064096.9|15758148.6333|13647476.2333|16135559.6667|17799697.3333|21948045.9|
2025-03-15 10:07:48|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|8835450.4333|6107036.9667|7966976.0667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5871294|6034712.6|5652459.5333|4844687.7667|4807308.3|7943632.3333|
2025-03-15 10:07:53|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|1092747.9667|713528.6|1172995.1|1034324.2333|878965.3667|1145665.4333|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522770.6|471168.3333|408876.4333|407161.7|477925.2667|568916.5333|
2025-03-15 10:07:56|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2350908.7667|2837656.3|
2025-03-15 10:07:59|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|3437288.9333|2458715.3|3705892.7667|2913090.1|3343722.6|3515266.8|2755222.9333|4282588.3667|2960029.9667|3138299.3667|2499271.5333|3442515.5|2613250.7333|1966713.5667|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216876.8333|5531447.7333|6799285.6333|3576466.4667|3380101.1|13004556.4333|
2025-03-15 10:08:04|usa_0205|DG|average_volume_30|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|215170|1059266.6667|1185613.3333|795806.1|2483284.1|1696791.8333|1172123.3667|2881433.6667|1614666.2333|2698565.6333|3548134.8333|5397743.1333|4467292|5265824.4|3286686.4667|2473259.0333|4030620.7667|5143524.9333|5610047|3490454.3667|3931051.2667|3579099.2333|2217319|4048423.0667|3230900.9667|3033229.1|2412216.5|4046496.2|3309510.8333|3102163.3|3315001.2|2118549.3|3205541.9333|3217181.4|2032946.2667|2559368|2449980.8667|2465990.6333|1602032.8|1442292.5|2651707.9|2928943.4|2151333.8333|1551178.8667|3029211.6333|2874672.8333|1613300.3333|1336913.9333|2176687.7667|2088156.8667|1730210.3333|1676123.0333|2112889.8333|2030884.0333|3185786.3667|4359677.8|2654075.4333|1930703.2|2411642.4333|4133205.2333|3903592||
2025-03-15 10:08:09|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2734180.4667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523768.2333|4937177.1|
2025-03-15 10:08:13|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||72993|166502.9667|160536.3667|301862.9|231736.2|272492.9333|333636.4333|194769.4333|172816.4|338526.2667|188062.8667|223956.3667|376869.5667|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|2015544.5667|1883889.5333|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4333|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.8333|2752412.5667|2292701.6667|2883861.9667|2836701.4667|2993783.5667|
2025-03-15 10:08:17|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3584456.8|
2025-03-15 10:08:20|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||2215253.3333|1499520|525866.6667|191253.3333|110053.3333|66800|56186.6667|230426.6667|116933.3333|111200|422133.3333|303360|77253.3333|195866.6667|138373.3333|906400|344080|285080|219973.3333|306493.3333|261373.3333|517760|272213.3333|1004493.3333|370013.3333|821026.6667|412013.3333|996973.3333|559826.6667|275166.6667|1124526.6667|324653.3333|826446.6667|751120|1010180|628393.3333|817440|652273.3333|838060|755953.3333|506940|903526.6667|588646.6667|690513.3333|597153.3333|866173.3333|522453.3333|644680|617536.6667|559766.6667|327186.6667|466290|629540|479956.6667|496913.3333|599726.6667|670163.3333|494393.3333|598220|969870|1627433.3333|1660106.6667|2065583.3333|4469206.6667|1772040|1975907.2667|1094426.6667|1763306.6667|1612950|1022609.1667|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|1186758.5667|1021914.6667|800777.3667|690568.5667|538402.4667|676028.3333|589369.8667|582614.7333|512929.3333|420193.3333|1221805.3333|594042.2|471795.1333|543069.0333|612324.9|481885.2333|419447.9667|403192.4667|608578.2|642447.8333|470495.1|421647.5333|411962.6333|523884.1667|364927.2667|366861.9333|331353.5|467562.9667|329610.8333|334015.2333|366533.7333|
2025-03-15 10:08:25|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|137866.6667|168786.6667|192440|118200|125276.6667|157573.3333|88936.6667|124513.3333|244916.6667|325930|384723.3333|498410|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|1836374.9667|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990812.3333|1655929.6333|1696321.0667|1649826.9|1500783.7333|1689709.5667|
2025-03-15 10:08:31|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||223933.3333|291160|1176520|1122106.6667|1490606.6667|967260|1040960|2144386.6667|1272213.3333|1007500|1227446.6667|1037893.3333|1507200|1547293.3333|364820|925010|1032346.6667|799340|1109190|4823616.6667|1581853.3333|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|1512790|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|3882436.6667|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|7461522.8333|11299573.7|13662948.7|38682028.0667|30625587.1333|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942595.4333|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283557.0667||
2025-03-15 10:08:36|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554567.5|603911.2333|
2025-03-15 10:08:37|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8288378.0333|
2025-03-15 10:08:41|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|850583.3333|881756.6667|788433.3333|603333.3333|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|428840|216520.0667|323575.3333|328954.1333|299209.8333|259636.2667|172163.2667|259998.3|264766.7|168265.2333|234241|250761.8|196961.2667|139734.5|156091.4667|190638.2333|219141.5333|140797.8|147430.0333|160547.2333|167360.4|128136.2667|140992.0667|176345.0667|148810.3333|110467.2333|129957.8|100434.1667||
2025-03-15 10:08:47|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:08:48|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|28240|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|1022.9|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|1605516.4333|1832456.4333|2274227.8333|1876835.5333|1372540.1333|1749901.5|1389837.5|2780193.1667|1670065.1|1531857.6667|1331686.9333|1841898.2667|1621192.3667|2495157.3667|1790507|1821565.9333|1991856.4333|1730464.3667|2052692.0333|3084635.7|2335654.5333|2134983.1333|2115876.5|2304054.7667|2845644.9333|2406284.2667|2034982.7333|2755829.8667|
2025-03-15 10:08:54|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|8178577.3667|4430229.3333|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6424201.4667|5331806.4|4484668.4333|4643003.2|4338986.6667|5253384.1|
2025-03-15 10:09:01|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5824392.9333|
2025-03-15 10:09:04|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|283916.6667|399446.6667|342763.3333|311213.3333|365473.3333|332403.3333|456476.6667|412480|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|1999893.9667|2877479.2333|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.2667|2662168.3|4011873.6667|3465855.5|2870439.2333|3866218.0333|
2025-03-15 10:09:10|usa_0220|CERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:09:10|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6318.6667|168.1333|841.4333|128349.7|62810.7667|15997.9333|130308.6667|8968071.3667|943062.6|1427349.6|9502701.2|23462059.0333|
2025-03-15 10:09:12|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|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190204.2333|1731893.3|2112397.5|2188951.6333|2181907.7333|2305801.6||
2025-03-15 10:09:17|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|688587.6|
2025-03-15 10:09:22|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|5683.3333|12366.6667|10870|10830|7356.6667|14150|24930|30040|18710|28026.6667|38526.6667|18733.3333|15623.3333|33213.3333|42473.3333|29666.6667|25620|47096.6667|33836.6667|34800|67090|101176.6667|129490|147263.3333|98186.6667|91933.3333|104483.3333|103553.3333|125276.6667|137316.6667|144356.6667|131713.3333|178746.6667|184793.3333|330586.6667|201736.6667|183693.3333|216476.6667|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|1168940.9|1103993.3|1754209.7|1283920.6667|1082175.2333|986160.1333|782283.7|2557624.8667|1273125.2667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1525028.2667|1311944.6|1072376.6333|1123219.1667|1364234.3667|1948118.5667|
2025-03-15 10:09:26|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|2855234.6333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212718.3667|3487820.0333|
2025-03-15 10:09:30|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1320560.3|
2025-03-15 10:09:34|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|365443.3333|715100|463736.6667|689420|1833473.3333|2606113.3333|2467903.3333|2140373.3333|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|3779997|4556629.0667|6300230.3333|6864580.2|6250946.7667|4167875.3|4978779.3667|6998624.8|5678458.4667|6466450.2333|4399439.1667|5039766.9333|3444763.3333|3938099.9667|3668030.3333|3270536.4333|3605044.2333|4369762.1667|4559190.9333|3706010.9|3699333.7|3346095.7|5080823|6416543.7|5211510.5333|4533646.0333|5405951.3|8266947.9333|
2025-03-15 10:09:40|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|3088386.8333|2532220.8|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463244.9333|3303079.7667|3234055.0333|2786870.4|2707480.3|2296530.5|2990362.4|
2025-03-15 10:09:46|usa_0229|BEN|average_volume_30|0|||630|960|766.6667|1190|2593.3333|1840|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|91276.6667|73276.6667|75903.3333|160126.6667|289303.3333|165160|205730|191900|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|3092482.6|3540638.7667|4578085.2667|2719174.3|2693216.6333|3048942.3333|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3138321|3087226.7|3305263.6333|5668166.5|3917667|4603353.7667|
2025-03-15 10:09:51|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|515153.3333|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|1896728.3667|2092295.4|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761224.6333|2147797.8|1962550.2|1769948.2667|1939383.9|2080178.3333|5304743.3|
2025-03-15 10:09:58|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|272283.3333|536840|417846.6667|387043.3333|333890|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|3273857.7|3181978.1667|3964189.2|3593182.4333|3417827.9333|3628379.6|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28500391.9|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20054392.2667||
2025-03-15 10:10:04|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:05|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13413441.6333|
2025-03-15 10:10:08|usa_0235|OMC|average_volume_30|0|4856.6667|7570|6110|13306.6667|8826.6667|21126.6667|32893.3333|8700|25700|27793.3333|17076.6667|38743.3333|37650|27033.3333|64876.6667|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|174440|136170|135920|161076.6667|175426.6667|128046.6667|125216.6667|373513.3333|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|1758772.3333|2085547.7333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070552.6333|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316670.4333|1269499.0333|1696222.5333|1506512.1|1153363.5|2295341.8333|3816523.8667|
2025-03-15 10:10:14|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|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872897.9667|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094140.4667|2856119.1|2997988.0667|3183620.5|2439945.5|3160933.8333||
2025-03-15 10:10:20|usa_0237|VNO|average_volume_30|0.05359765051395|||||||2106.6667|12606.6667|1836.6667|1183.3333|6283.3333|3590|4603.3333|3113.3333|2760|3463.3333|976.6667|1303.3333|7076.6667|1046.6667|970|1100|550|233.3333|343.3333|340|500|416.6667|66.6667|696.6667|706.6667|300|1063.3333|1160|1960|2250|1233.3333|703.3333|1183.3333|6213.3333|5996.6667|16393.3333|21523.3333|15393.3333|15973.3333|9583.3333|13523.3|14479.5333|49202.8|19302.9667|15062.8|7762.9|8509.7|24296.4333|13546.3333|34549.6667|39839.7|32876.3|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|981644.9333|1178732.3|2736524.3333|2942005.7|2001979.8667|1808690.1667|2432720.4333|1661736.9667|1331607.9|1214003.2333|1641685.2333|1458668|2098641.0333|3069573.8|5057563.2667|4960267.0667|4027254.6333|3095965.7|2061026.1|1906862.1333|1683871|1693675.1667|1439239.4||
2025-03-15 10:10:25|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:26|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924524|102343952.5|133581218.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|97477507.3667|
2025-03-15 10:10:29|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:30|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|3563264.1667|2703112.3|3445989.8667|5010153.2667|2814047.5|2629437.3667|2473029.1|5402879.2667|2150706.5667|2018159.1667|1638155.1|2289539.2667|2006789.3667|1399165.2333|2207260.3|3177711.2333|2905016.2667|2361322.0333|1914366.3333|2392889.5|4280254.7|4391633.6333|5442887.9667|5041457.6|13921047.6|5764078.5333|4608701.2|6679268.4333|
2025-03-15 10:10:35|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271400|272803.3333|187016.6667|315790|176056.6667|249936.6667|282150|172643.3333|247406.6667|202080|172083.3333|186923.3333|193180|158203.3333|338716.6667|180770|177910|592643.3333|422916.6667|858053.3333|658753.3333|464836.6667|1144673.3333|1239195.9|1238269.5333|1428574.9667|1356675.8333|1630487.3|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|2763585.4667|1570790.0333|1345310.7667|1309244.9667|1910702.9|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024913.9333|1107594.5333|1611451.0667|2326858.4333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1514208.6667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5979409.2667|4270635.0333|4326990.5|2637738.1333|3239990.2333|4447101.0667|
2025-03-15 10:10:38|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:39|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||689836.6667|279100|296223.3333|260653.3333|264503.3333|223616.6667|217643.3333|423433.3333|216666.6667|335610|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|14832561.2333|18017466.6667|20179738.4333|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667957.7333|13239939.8|13611113.3333|12433755.5|11067386.6667|16008442.0333|
2025-03-15 10:10:43|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|4665201.2|
2025-03-15 10:10:47|usa_0247|MRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:48|usa_0249|STZ|average_volume_30|2||||||||||||||7100|3386.6667|8660|9916.6667|13653.3333|5106.6667|3363.3333|900|726.6667|956.6667|1820|2893.3333|1093.3333|490|533.3333|550|2863.3333|410|2623.3333|1810|1510|2846.6667|25676.6667|31710|25130|59023.3333|57520|75860|94120|162380|84650|91706.6667|97890|133026.6667|118673.3333|88533.3333|89330|530240|121040|344456.6667|117113.3333|188223.3333|56990|84786.6667|108510|154370|129543.3333|143426.6667|143656.6667|61260|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|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|964224.3333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282812.8333|1092025.6667|847633.7333|1058548.0333|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333||
2025-03-15 10:10:53|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1432949.6333|
2025-03-15 10:10:56|usa_0251|SWKS|average_volume_30|0|14813.3333|16003.3333|6450|7880|17063.3333|6280|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|8410|4710|23200|3443.3333|4920|5406.6667|3223.3333|5990|11293.3333|3920|7946.6667|5866.6667|6246.6667|7416.6667|6846.6667|34736.6667|11496.6667|8026.6667|8630|28610|20223.3333|31353.3333|36533.3333|32886.6667|61950|83100|90146.6667|45886.6667|24470|35876.6667|19500|52496.6667|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|1777797.1|1923353.3|2306816.3333|1675131.5333|2296256.2333|1606383.0333|2065376.5|3400398.2|2072914.7667|1873289.8333|1919336.8667|2243824.0333|1534170.7|1203062.9|1954226.5|1942997.7667|2156065.3|1874702.6333|2128689.4667|1673243.1333|1650066.9667|1596544.3|1663137.4667|2613622.9667|2586894.3|1942590.8|2403686.8333|4193379|
2025-03-15 10:11:02|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:03|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143225.0667|843031.7333|1473784.8|463146.6667|970693.3333|649593.3333|1028320|844993.3333|1020373.3333|1124886.6667|1314340|1630426.6667|1217453.3333|1078773.3333|1014480|749726.6667|891513.3333|1119953.3333|842486.6667|965880|1391453.3333|911920|1160670|1168900|1083293.3333|1962900|1024186.6667|961033.3333|3630402.3333|3130024.2|5074582.4|3946704.7667|3591437.0667|5870263.6|4396528.3333|3246791.6333|5912897.1667|2618078.9667|7361234.6667|3678898.2667|2059604.0333|4731513.5667|2482562.7|2542471.8|2259668.1667|3285181.1667|3436836.9667|2164884.5333|1343883.6333|1603731.4333|1919275.4|1684550.0333|1860059.3333|1464795.7|981472.4|778733.4667|1172895.6|883949.1|785474.3667|1172190.0333|1134403.7|908468.3667|1048781.3|1112132.2667|1357307.6|1249004.4667|843324.6333|906924.7667|1029842.8667|691653.9|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|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800277.9|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|970810.4667|
2025-03-15 10:11:07|usa_0254|LNG|average_volume_30|0.060810810810811|||||||||||||||||||||||||||||||||||||||||||||||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|1700646.2|1466149.8|4470404.7667|3315718.8|1762641.2333|1389224.3|1596118.0667|1081866.3667|1107498.6|1913044.6667|2988014.5333|2309327.6667|2462843.3667|2647918.7667|2142468.4667|1384416.4667|1396713.1667|1446838.8|2273133.8667|1686535.8333|2054458.9333|1590098.6333|2402239.8333||
2025-03-15 10:11:11|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|122210|202303.3333|117426.6667|87673.3333|215986.6667|42866.6667|5186.6667|9383.3333|17106.6667|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|1137689.1|1321398.7333|1693452.1|976954.7667|1466957.7333|1304207|970315.8667|2484040.5667|1661769.8667|1339487.8667|1210707.1|2383055.1|2284494.5667|2362335.6667|1883393.9333|3014320.1|2418719.2|1816269.1333|2002297.3|2440420.9|3141541.7333|2113954.9667|2769393.2667|5283059.7333|8097118.2333|5919341.4|5832360.7|7792576.6333|
2025-03-15 10:11:16|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|1463606.8667|1080827.6667|748232.1|834003.9333|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|817869.9667|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|506427.4333|552426.7|537995.1333|519264.5|1659578.7|1980017.0667|2099996.2|1801334.0333|1840064.1667|1488925.1333|1477846.4333|1555389|1599394.5667|1490330.6667|1329870.4333|1116165.6667|1328683.0333|2015464.9333|
2025-03-15 10:11:19|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2841658.0333|
2025-03-15 10:11:21|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|265490|266613.3333|422220|313280|329183.3333|356633.3333|276433.3333|379330|402740|428640|377660|263093.3333|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|3713117.7333|2705803.5|4887709.4|3251221.2667|3117923.9|3160519.3667|2278476.7667|5640222.3333|2481852.9333|2330301.7|2184470.6333|2483521.9667|1886192.9333|2268880.9667|1958027.6667|3136002.5333|2716570.4667|1913264.3667|1613026.6333|1926952.9333|1673333.1333|1664443.3|3875888.0333|3010465.3667|2150428.9667|1546242.6333|1630992.7|1952357.3|
2025-03-15 10:11:28|usa_0260|EA|average_volume_30|0|||||||||||||||||||||||||||1031360|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|2749632.5667|4764657.7667|4436076.1|6417399.9|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1763184.2667|2372581.5333|2450139.6|1892161.4667|1987347.9667|4563922.3333|
2025-03-15 10:11:32|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||929870|519966.6667|313796.6667|258443.3333|247646.6667|371123.3333|348746.6667|307223.3333|241193.3333|348846.6667|310623.3333|472293.3333|503946.6667|648013.3333|390133.3333|590693.3333|702003.3333|992586.6667|1015840|701423.3333|821766.6667|1348416.6667|744113.3333|1034140|774373.3333|876686.6667|906693.3333|1858416.6667|1170586.6667|2054416.6667|3903243.3333|1444316.6667|1293476.6667|1268760|1404140|1463550|1059443.3333|1343130|1245283.3333|1393113.3333|986716.6667|1505636.6667|1573933.3333|1163653.3333|1528283.3333|1703342.8667|1394704.7333|1791604.5667|1992859.2333|2909315.2667|3020752.8333|4340868.5|21329648.9667|33263177.1333|16472991.9333|15444835.0333|6059962.8667|10775188.5333|8136888.8|7782557.7667|5588187.9|5979020.5333|4257527.8667|10025439.3|7074939.6667|8828513.2|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990549.3|2561533.0333|3559982.0333|2433880.9333|2495725.8333|2273941.0667|3255009.0667|2202305.4667|2817304.4|2269592.6333|2179970.6|2216122.3|2478129.2667|2161066.4|2703317.5667|3358563.8333|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374015.4333|2330878.8667|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151026.0333|1561911.2667|1867731.9667|1512899.8667|1394213.3|1587762.7|1860452.6|
2025-03-15 10:11:36|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|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.4667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.4|555344.1333|556921|836839.6333|568067.6667|550554.4333|871148.0333|
2025-03-15 10:11:41|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|1904964.7|1695269.7333|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736260.1|1846174.2|1697785.1667|2064620.6333|1588804.7667|2197946.3667|3106139|
2025-03-15 10:11:46|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:47|usa_0265|IVZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3621529.6667|3293971.2667|3109734.3333|4885532.5667|
2025-03-15 10:11:51|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|112166.6667|102200|143056.6667|170840|138813.3333|164943.3333|208123.3333|154783.3333|164926.6667|249286.6667|430713.3333|231590|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|3134675.9|3387179|5217503.9333|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4241424.6333|7443604|3480002|3360343.2333|3195063.0333|3808242.9|
2025-03-15 10:11:57|usa_0267|DLTR|average_volume_30|0.73229571984436|||||||||||||||||||||||||||||||||||||||||||||||||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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145990.7333|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|3248925.1||
2025-03-15 10:12:02|usa_0268|ROP|average_volume_30|0.34634146341463||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|630144.6||
2025-03-15 10:12:07|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|4436361.6|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929703.2667|3550694.4|3616709|4128510.6|3426609.2333|3839805.4667|
2025-03-15 10:12:13|usa_0270|NTRS|average_volume_30|0|16443.3333|7930|9586.6667|14853.3333|5130|10063.3333|3963.3333|9690|5636.6667|11326.6667|10200|4466.6667|16516.6667|41503.3333|32230|30510|68113.3333|17736.6667|25106.6667|21163.3333|13933.3333|33090|54113.3333|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|152040|139130|152586.6667|267413.3333|379620|304793.3333|296210|441546.6667|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|1022960.6333|1271863.3|1523394.6|1201638.5667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208699.7|1730823.9333|1236161.3|1115996.4667|1256952.1667|1285088.3|
2025-03-15 10:12:19|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|2966344.6333|1495582.1333|2840779.7667|2944140.5333|2122597.6|2036794.3667|1428282.0667|2923603.2667|2564514.9667|2240691.1667|2116323.3|3571732|2163302.3667|2064573.7|2123361.7|2580129.8|3207558.9333|2279081.1|1929042.9|2225367.1333|2755234.6|2452291.7333|2667455.0333|3728676.3667|2159479.2333|2925126.0667|1852425.5|2646769.4667|
2025-03-15 10:12:25|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:26|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|1513202.4667|2233427.1333|2364365.2667|2368197.6667|1642317.2|1812565.6333|1249788.2667|8205016.8|5776023.0667|2835329.3333|2121960.3333|3202468.4|1966181.4|1886577.6667|2147361.4|2635534|2527753.7333|2018513.0333|1864517.6|1878795.3|1746929.4333|1805671.0333|1464143.3333|1469998.8333|1532468.9|1476846.9333|1124221.5|1869234.7667|
2025-03-15 10:12:30|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:31|usa_0278|MTB|average_volume_30|0|3623.3333|4103.3333|2756.6667|4376.6667|2216.6667|3360|2373.3333|3160|3580|3560|3050|3856.6667|4950|4520|5283.3333|6866.6667|2790|4880|4420|58650|29356.6667|4433.3333|4163.3333|8636.6667|6026.6667|4006.6667|2436.6667|4990|1980|2183.3333|3260|3703.3333|5006.6667|5173.3333|4483.3333|5880|4080|3583.3333|8506.6667|4486.6667|6030|4463.3333|2560|3220|6396.6667|2380|3216.6667|3183.3333|5053.3333|2246.6667|2726.6667|1953.3333|4913.3333|5570|2010|3043.3333|4720|2306.6667|2143.3333|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|896098.2667|815137.5|951603.2667|879365.7|658568.0333|620251.3|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886735.9333|1011335.5667|1119468.6333|783543.2|975404.3|1068528.2333|1292945|
2025-03-15 10:12:37|usa_0279|FITB|average_volume_30|0|2086.6667|2936.6667|2810|2170|1490|6903.3333|2046.6667|2403.3333|4316.6667|4570|5720|8680|4706.6667|9680|10506.6667|13120|31123.3333|7830|16560|13653.3333|21546.6667|13753.3333|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|561483.3333|214016.6667|120930|254590|315830|176736.6667|197106.6667|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|8401102.1667|4781347.2|6289982.3667|9752951.2333|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805262.7|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393099|5551420.5667|5426108.3|3974553.1333|3717827.9|4160964.8333|4509607.6667|
2025-03-15 10:12:42|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333||
2025-03-15 10:12:46|usa_0281|KSS|average_volume_30|1.0319293478261|||||||||||||||||||||||||||||||||||||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|130826.6667|159453.3333|190740|208386.6667|279863.3333|162283.3333|225373.3333|316966.6667|1898033.3333|1435713.3333|1330013.3333|1102153.3333|924273.3333|1268273.3333|2100070|1653870|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|4531853.7667|3054298.0333|4352339.7667|3272388.4667|5616576.1333|4761226.6333|4401286.4|11612931.2333|12266521.2333|9810802.9667|10745037.3667|2797925.4333|3742492.7667|3362209.0667|4009157.9333|2752335.2|4149362.4667|4295892.7667|3920300.8333|4258548.1|5451821.5667|4047856.3333|5634325.1|5556025.7333|6287506.3333|6713603.5667|9494639.7333|11104291.9667||
2025-03-15 10:12:50|usa_0282|PAYX|average_volume_30|2||7896.6667|4420|6473.3333|7636.6667|9273.3333|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|1024.9667|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|2098866.1333|1639631.7|2326986.7333|2016335.1667|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.6333|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4||
2025-03-15 10:12:55|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|2843395.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3809683.9|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3698687.0333|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333||
2025-03-15 10:13:01|usa_0284|PGR|average_volume_30|0|3126.6667|4283.3333|4916.6667|4503.3333|12353.3333|2733.3333|8083.3333|3913.3333|23820|15493.3333|11296.6667|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|110843.3333|75460|72713.3333|76990|124626.6667|96686.6667|133010|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|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207439.7|2770744.4333|2646424.7|2251660.4|2556221.3667|2694431.3|
2025-03-15 10:13:06|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|665166.6667|503130|459976.6667|566173.3333|1348346.6667|350153.3333|599866.6667|479313.3333|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|2266087.0667|1178940.2333|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288300.8667|2620843.2333|2943895.3667|2000725.9333|1947872.2333|2076612|3339713.6667|
2025-03-15 10:13:12|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4829896.0333|
2025-03-15 10:13:14|usa_0289|ROK|average_volume_30|0|107610|125810|178243.3333|157066.6667|184640|231896.6667|166586.6667|300540|403473.3333|317360|316126.6667|452520|719126.6667|395400|497913.3333|712513.3333|494873.3333|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|333666.6667|280256.6667|299463.3333|344633.3333|265450|345106.6667|273086.6667|272480|296096.6667|283923.3333|347900|304333.3333|364543.3333|459773.3333|424923.3333|334830|543293.3333|538773.3333|808703.3333|398773.3333|625780|874970|664443.3333|455266.6667|427010|447270|608233.3333|355900|441836.6667|601103.3333|672546.6667|918893.3333|563956.6667|704686.6667|865626.6667|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|1060556.0667|982643.6667|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828689.9667|1015007.1333|979749.6333|679042.1333|979312.5667|951174.5667|
2025-03-15 10:13:20|usa_0290|MOS|average_volume_30|0.48307291666667||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6360405.0667||
2025-03-15 10:13:26|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|2022570.4333|3588703.7667|2159448.5|2251390.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2414929.3333|2469232.2333|1597064.0667|2027372.8|2355846.6667|3443402.5667|
2025-03-15 10:13:32|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1829626.7667|
2025-03-15 10:13:35|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:13:36|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|869986.7667|
2025-03-15 10:13:39|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|1896639.0333|823511.1333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536954.5333|1041305.1|1572049.2667|1647087.9333|658708.7333|668402.1333|1155377.2667|
2025-03-15 10:13:45|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|2260852.2|2015472.1333|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473952.4667|1302138.6667|1637010.6667|1412612.5|2211408.0333|2959188.7667|
2025-03-15 10:13:51|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|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099334.2333|1960404.0333|1573780.7333|1431997.1667|1113387.7333|1853913.8333|
2025-03-15 10:13:57|usa_0298|HST|average_volume_30|0.015372790161414|||||||||||||||||||||||||||||||||||||||||||822703.3333|684623.3333|613273.3333|167476.6667|445869.9667|322926.3333|821613.0333|402249.6333|247656.1|560190|749696.6667|395843.3333|297770|526586.6667|439170|563026.6667|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|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180745.8333|7935198.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.2667|6466269.1667|4969426.9667|6485106.1667|6500000.7667|9586745.9||
2025-03-15 10:14:02|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1178863.9333|
2025-03-15 10:14:05|usa_0301|FE|average_volume_30|0||||||||249623.3333|271900|355573.3333|300970|310976.6667|731663.3333|524420|470446.6667|689346.6667|431120|476083.3333|410053.3333|594886.6667|659140|578883.3333|484046.6667|410773.3333|266600|277970|409253.3333|257400|373316.6667|354893.3333|408410|241380|252940|391260|210543.3333|341290|254210|233960|204486.6667|173700|207410|172250|193840|188483.3333|234106.6667|262116.6667|321300|219840|270396.6667|345000|214656.6667|236880|442460|339630|378570|396550|248246.6667|331903.3333|289310|572033.3333|411983.3333|461063.3333|507636.6667|348416.6667|337746.6667|397996.6667|413390|493896.6667|565423.3333|421960|515273.3333|519960|554620|1046623.3333|1447413.3333|994206.6667|1694566.6667|1067120|803063.3333|873823.3333|1029460|1196306.6667|3272513.3333|1383713.3333|1127290|1067586.6667|1066360|1498103.3333|1208136.6667|1289156.6667|1124673.3333|1167736.6667|1308840|1579263.3333|1289700|1021653.3333|1597737.2667|2175133.7667|2264673.8667|1566925.9667|1996995.6333|1560607.2|1990725.2|2338577.1667|2795465.8|3288947.8667|2084954.3667|2045084.2|3179239.0667|3364556.8667|3204485.0667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163686.1667|2605532.2|3851687.9333|4402438|3796354.3|3281045.2667|3201353.2|4392284.1667|4470150.3333|4076967.0333|3706295.6333|4000367.3|6929306.7333|3797441.7333|3383228.1667|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.1|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3718019.3333|2901771.2667|2400728.9667|2765661.9333|2506239.2|6416509|
2025-03-15 10:14:10|usa_0302|HSY|average_volume_30|0|27093.3333|20073.3333|26766.6667|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|156443.3333|137930|251740|245480|493543.3333|159643.3333|247520|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|1326920|1041589.5667|1296927.9333|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410530.8|2291088.5|1631748.7333|1128749.4667|2558094.5667|2252840.6|
2025-03-15 10:14:16|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|91416.6667|98250|289886.6667|162720|173756.6667|109100|124503.3333|183700|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|1186944.2|1218948.8333|1484580.6|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.6|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1240320.5333|1215150.5|1337368.2333|1087230.9667|1627069.3667|1995093.3333|
2025-03-15 10:14:21|usa_0305|TRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30|33.3333|20|210|603.3333|63.3333|203.3333|1613.3333|403.3333|30|113.3333|680|233.3333|100|113.3333|176.6667|140|130|43.3333|43.3333|810|136.6667|393353.3333|573306.6667|501426.6667|819956.6667|645923.3333|872950|694153.3333|1090356.6667|498580|813120|807483.3333|520180|509483.3333|549136.6667|948136.6667|839643.3333|1018906.6667|874053.3333|606863.3333|766073.3333|345256.6667|1118296.6667|1723336.1|455052.9333|105550|187405.2667|265348.3667|135259.6|303958.2667|500901.2|498391.8|352957.9333|700057.4|319367.5667|223090.8|1706841.2667|697285.8|634851.7|712768.7333|694685.8|1412128.0333|990809.4667|1426518.3667|1018052.5|907348.8333|740117.7667|1286038.7|1223622.8333|719046.7|597381.9|825468.3|808302.5667|587422.0667|668674.2667|902648.4667|688772.8333|1152608.7|761909.7667|870297.2333|934442.8333|905513.2|681894.9667|1730634.7333|1863791.6667|788595|713118.7667|880205.6667|1249385.9667|3298992.9667|860097.6333|638950.1|400728.9|463784|375973.1|955827.2|600568.6|445946.9667|311480.0333|624513.3333|368517.4|413778.7333|332801|458109.3667|555413.5333|376667.5|529077.4333|412717.4333|437731.5|250192.7333|350066.4333|316524.5333|430866.9667|267067.5|260564.2|551051.5333|
2025-03-15 10:14:25|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||755866.6667|369223.3333|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|2026474.1|2356637.3|2710118.9667|2578979.1|2755171|2317108.1|1872919.1667|2693302.7333|2443233.9333|2840850.1333|2733488.5|5754788.9|3800329.7|2679832.5333|3244573.5|5177643.9333|3856028.9667|2445635.5667|6265362.8|5285240.6|4370876.1333|
2025-03-15 10:14:28|usa_0308|CXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:29|usa_0310|DVA|average_volume_30|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|496460|146690|250590|254810|151600|249600|250150|1313490|1072170|920850|1098760|8421730|3055020|2575950|1981390|2608460|2221960|1007380|1618960|1277140|1481530|1511520|1973900|2267120|1661390|2016160|1191410|1159240|934620|1481400|1089270|1046750|1388260|1287780|1176960|1489080|1265053.3333|1025780|1188806.6667|1081853.3333|1283533.3333|1221620|980053.3333|2003200|1874980|1495086.6667|998666.6667|2557420|1684000|3185520|2584860|2921233.3333|2396753.3333|1906546.6667|1674240|1669186.6667|1636053.3333|2660780|2139584.9333|1630628|1576472.2667|1385382.2|3208624.9333|1335508.9333|1183783.3333|1454906.5333|1725386.6667|1646080.8|1419187.8|2000802.8|1148151.9|1388577.2667|1414212.5333|976122.3333|856485.3333|1467239.4333|941019.0667|1120060.3333|1020223|1058403.9|811691.3667|940142.6667|2218614.2667|1311618.7667|991301.7|1221317.9|2672097.9667|1644437.1667|1575029.3667|1139358.3667|1641146.6333|1867406.4|1417816.3|2577414.2333|1453589.5333|2026111.3333|1483522.3667|907333.9|980711.9667|702507.9333|758198.6667|651114.6667|734154.4667|684733.8333|626888.7667|1184019.6667|848464.3333|761268.5|549806.7333|599487.4333|1414865.4667|914486.5333|544299.9|838379.7667|802898.8333|1166234.8||
2025-03-15 10:14:34|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3969357.1|
2025-03-15 10:14:36|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:37|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|1384220.5333|1042103.2|1384072.2|1173908.7667|779558.9667|1157855.7667|1166510.0667|2318348.4667|1347230.6333|972513.1667|1095390.7333|1046137.5|1077975.3|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258977.1333|1329540.5|1204375|971769.6333|987256.4|1325890.8|1305332.0333|
2025-03-15 10:14:43|usa_0315|BF.B|average_volume_30|1|33520|17733.3333|25890|33230|14680|21780|15583.3333|25753.3333|26586.6667|19820|8806.6667|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|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.5333|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554040.3667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082355.5||
2025-03-15 10:14:49|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|1314655.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092935.4333|1177479.9333|1283374.0667|1215761.7|1115543.4667|1780640.9667|
2025-03-15 10:14:54|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:55|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|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.8667|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371262.8333||
2025-03-15 10:15:00|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|226123.3333|137006.6667|207903.3333|227336.6667|289500|253406.6667|367350|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|730210.4667|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1021711.6|1103803.9333|834913.4|757972|1168202.9|1637842.0667|
2025-03-15 10:15:06|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9||
2025-03-15 10:15:09|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|34780|53710|60433.3333|43086.6667|201683.3333|76583.3333|45976.6667|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|1684935.7667|2197723.1667|1822135.9667|1496597.9333|1738179.9667|1609588.7667|1288159.0333|4726542.1333|3503692.0333|2664752.5333|2265226.0333|2585278.0667|1791446.9333|1825143.1667|1705554.8|2265526.4667|2049012.4333|1898677.1|1731941.2333|2079254.1667|2946820.8333|1787374.8667|2550223.4|3241914.9667|3049247.2333|2709842.7667|2227713.7667|2781654.4667|
2025-03-15 10:15:14|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13350|14033.3333|20693.3333|13013.3333|14276.6667|10303.3333|15076.6667|24246.6667|54996.6667|64666.6667|53970|40076.6667|53020|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|459692.4333|348563.0667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420039.5|411532.5333|345147.6667|402377.6667|338869.3333|479899.8667|
2025-03-15 10:15:18|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|6009512.5|4926226.5667|6522577.9667|4912911.6|4300563|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498252.4|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8290301.1333|
2025-03-15 10:15:21|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|124266.6667|87073.3333|102553.3333|103730|128013.3333|89173.3333|73106.6667|178703.3333|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|2755558.7667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427822.4667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5131578.2333|5009589.8667|4519467.6667|3969060.5333|3525512.3667|4784176.0333|
2025-03-15 10:15:27|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|1236252.2333|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|2166500.7|1222187.7667|1554626.8667|1752855.8333|1780704.3667|1308385.1333|1470234.1|2318196.1667|1313090.8|1099908.8667|1313319.7|1705258.5667|996753|1917531.3|1086872.1667|1200564.1667|1221467.7667|1103904.1333|1286059.1|1315789.3|1843249.4333|1347161.1333|1514601.1667|2678570.2|3615476.2|3756425.5333|3116242.6333|3940244.8667|
2025-03-15 10:15:32|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|105810|129016.6667|103460|101123.3333|135520|110683.3333|90970|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|615062.2667|523736.6|535925.9667|357132.5|489750.7333|313194.7|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229831.7|203671.4667|261817.3667|196336.3667|232385.6|316303.1|
2025-03-15 10:15:38|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||273046.6667|135573.3333|36793.3333|27043.3333|21780|29120|26996.6667|30333.3333|66573.3333|40266.6667|36490|28956.6667|23563.3333|12796.6667|63493.3333|102166.6667|147746.6667|190403.3333|156563.3333|437966.6667|163823.3333|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|2974367.7|
2025-03-15 10:15:42|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312286.8667|292574.1333|636389.5667|336875.7667|259221.9333|263680.4667|536430.0333|452800.9|338447|510294.3333|298279.7667|217574.9|275019.2|329184.7667|270210.2333|200848.2333|215706.0333|231062.0667|438314.7|240275.1333|339983.8667|423338.8333|342294.4667|211139.7333|362078.5333|440883.5333|804575.7333|359773.5667|787693|742661|
2025-03-15 10:15:44|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|1962933.3333|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|807000|464966.6667|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|1755573.3333|1634206.6667|1446040|1088756.6667|1318553.3333|1404373.3333|2026950|1911016.6667|1557913.3333|1950273.3333|2088653.3333|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|2141984.4333|1707892.3333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.3667|2008768.1333|1610323.1|1080327.5333|1383825.0667|1750531.3|1368539.9667|1685440.9667|1264952.4333|2731974.2|
2025-03-15 10:15:49|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|3126150.7|
2025-03-15 10:15:52|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:15:53|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|619017.7|
2025-03-15 10:15:56|usa_0333|L|average_volume_30|0|14000|7016.6667|6783.3333|7660|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|256710|172986.6667|207713.3333|192176.6667|314293.3333|246866.6667|306540|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|1392014.3333|1249239.1333|1216302.0667|1160803|1166737.4|1024318.4667|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835632.8|1068178.9667|770635.4333|829587|658226.6667|796016.4667|767608|
2025-03-15 10:16:02|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1748583.4|
2025-03-15 10:16:06|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|10111134.4|9755283.7333|16171317.1|13028469.7333|11200405.2|9935736.6|7976041.3667|18435067.5667|12616975.9333|7151851.4333|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359303.8|8676657.8333|6815255.3|7167751.4|7608480.9667|8156062.3|
2025-03-15 10:16:12|usa_0338|COG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:13|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|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964781|876755.7333|931068.5|1282667.2667|1052874.5667|1034274.3|1433757.5|
2025-03-15 10:16:19|usa_0340|EQT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234326.6667|135666.6667|159080|111020|215633.3333|220666.6667|140160|151866.6667|189946.6667|218686.6667|136373.3333|214080|463386.6667|391480|224600|221696.6667|225856.6667|252713.3333|186413.3333|208580|334633.3333|287116.6667|285183.3333|168773.3333|273293.3333|301396.6667|186263.3333|266743.3333|309763.3333|354403.3333|476903.3333|760790|741106.6667|765236.6667|777740|650956.6667|937870.1667|711298.9333|752070|688480.3|1232900.9|1058449.3|1716107.1|2323192.1667|1694377.6667|1151084.6333|1099768.1333|889055.5667|2005128.2667|1662130.6|1701169.4333|909995.3333|1108506.5667|1150076.3|1855312.3|1677431.3667|1550120.7667|1888316.7333|1027067.2333|1401540.7|1486671.8667|1364939.3|915815|1410171.7667|1493351.5333|1335436.7|1080515.1667|1760210.0667|1227134.1|1236562.2|1546058.1|2072010.4|2312197.2|1716030.8667|1635644.3|1883578.8|2084902.0667|4553985.0667|2685029.4333|3214261.2667|3785025.9333|2839609.2333|2751309.4667|7395719.5667|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6719685.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5563751.1|7920840.9667|7002491.4|6404811.8333|7512419.7667|8582338.8|
2025-03-15 10:16:24|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|usa_0343|NLSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|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|179353.3333|183296.6667|171826.6667|163186.6667|193246.6667|282450|308740|318396.6667|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|1434478.5333|1447752.1667|1969977.8|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1333|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123447.6|1121773.2667|987512.6|905869.2|1116687.3|1347048.8667|
2025-03-15 10:16:31|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3485547.1333|
2025-03-15 10:16:34|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|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025692.3667|1987088.0667|1670575|1717750.5667|2656339.3|2300092.9|
2025-03-15 10:16:38|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238780|177186.6667|352140|843206.6667|507363.3333|784006.6667|1795240|1665596.6667|2338426.6667|6510560|4317186.6667|9427426.6667|8373393.3333|12342320|13292093.3333|6431080|8482103.3333|6053600|7544720|5948026.6667|4925073.3333|5172180|4208926.6667|5945173.3333|5365713.3333|4404756.6667|5202546.6667|3813143.3333|3660380|8811006.6667|9618456.6667|10056900|11768866.6667|11036220|9624230|11309186.6667|14968900|18519996.6667|24290696.6667|21443650|16416926.6667|21977951.6|17423503.3333|16411860|17132210.7667|17508250|20893316.6667|20702943.7|30074899.9|20996147.1667|19036549.4667|19353126.6333|12773759.1|11764040.1667|12013895.6667|9941368.6667|10021577.4|9877371.8667|8825293.2|6158945.4667|6331012.8333|8702308.4333|7285635.6|6841843.0667|4796641|7488551.7|7081028.9333|9008873|8574355.1333|8181097.6|9406367.4|7935793.2|20750392.7333|13499945.7333|20382412.8333|14568884.7|12139835.4667|15020010.2|8675467|13008636.8667|18903603.0333|12691157.9667|9630816.6333|8212686.4667|7462750.7333|15232010.3667|9600571.0667|11036237.7333|7098679.6|7692978.0667|16024830.9333|24292757.7667|49561508.6|56147834.7|52192021.0333|60162795.5333|44704222.3|43306736.9333|45547174.6|45094314.5333|42159411.6|47931893.3333|323586452.3667|255256704.1333|263180706.4667||
2025-03-15 10:16:41|usa_0348|LH|average_volume_30|0||||||||||||||||||||||26533.3333|20133.3333|7300|2066.6667|15800|13233.3333|17833.3333|4033.3333|9066.6667|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|88705.9333|299239.6333|109227.9|58380.4333|227742.6|147132.3|441505.1333|137966.5|693576.3333|215625.9667|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|770474.3333|688950.4333|1143344.8333|686664.8333|704537.0333|530607.5667|556033.3333|1325735.7|814373.8667|784767.9667|619397.3667|758807.4333|713431.4667|548370.9667|792544.2|877022.4333|940891.2|598554.5333|702466.8333|637382.1|651381.7333|856745.5667|770662.5333|836817.5|713460.9|480845.3333|489772.3|666277.9667|
2025-03-15 10:16:46|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|25850|35773.3333|24316.6667|30050|64300|47633.3333|42830|28250|24410|20596.6667|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|9153842.7|10020658.4667|12067324.6|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097717.7|14255455.8|12294391.2667|12371935.0667|8983347.0667|12923251.5|
2025-03-20 12:00:44|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|48693859.4333|
2025-03-20 12:00:48|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|16288221.9|
2025-03-20 12:00:53|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23204294.9|
2025-03-20 12:00:58|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|8938150.1|
2025-03-20 12:01:03|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|4453651.7|
2025-03-20 12:01:07|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|17335280.0667|
2025-03-20 12:01:13|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4439963.6667|
2025-03-20 12:01:18|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|10500029.3|
2025-03-20 12:01:23|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|7845491.1|
2025-03-20 12:01:28|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|40812485.8333|
2025-03-20 12:01:34|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|48693859.4333|
2025-03-20 12:01:33|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|7590131.8|
2025-03-20 12:01:38|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|16288221.9|
2025-03-20 12:01:39|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667|23671340.4333|
2025-03-20 12:01:42|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23204294.9|
2025-03-20 12:01:44|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9840400.1|
2025-03-20 12:01:46|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|8938150.1|
2025-03-20 12:01:49|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|4453651.7|
2025-03-20 12:01:49|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|42978878.1667|
2025-03-20 12:01:53|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|17335280.0667|
2025-03-20 12:01:55|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|16861182.3|
2025-03-20 12:01:57|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4439963.6667|
2025-03-20 12:02:00|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|40952050.7|
2025-03-20 12:02:02|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|10500029.3|
2025-03-20 12:02:06|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|7845491.1|
2025-03-20 12:02:06|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18475206.9|19492768.8|
2025-03-20 12:02:11|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:10|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|40812485.8333|
2025-03-20 12:02:12|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|15450191.3667|
2025-03-20 12:02:14|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|7590131.8|
2025-03-20 12:02:17|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5||
2025-03-20 12:02:19|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667|23671340.4333|
2025-03-20 12:02:23|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9840400.1|
2025-03-20 12:02:22|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|128475858.2667|
2025-03-20 12:02:27|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|42978878.1667|
2025-03-20 12:02:27|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9372031|
2025-03-20 12:02:31|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|16861182.3|
2025-03-20 12:02:32|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|26982607.2|
2025-03-20 12:02:35|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|40952050.7|
2025-03-20 12:02:38|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33780728.1667|
2025-03-20 12:02:41|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21117257.0667|
2025-03-20 12:02:40|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18475206.9|19492768.8|
2025-03-20 12:02:45|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:43|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5|4623455.3667|
2025-03-20 12:02:45|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|15450191.3667|
2025-03-20 12:02:48|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7559220.6333|
2025-03-20 12:02:49|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5||
2025-03-20 12:02:53|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|44513231.4333|
2025-03-20 12:02:54|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|128475858.2667|
2025-03-20 12:02:57|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-03-20 12:02:58|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9372031|
2025-03-20 12:03:02|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-20 12:03:02|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|26982607.2|
2025-03-20 12:03:06|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|6841718.8333|
2025-03-20 12:03:07|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33780728.1667|
2025-03-20 12:03:09|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21117257.0667|
2025-03-20 12:03:09|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-20 12:03:12|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5|4623455.3667|
2025-03-20 12:03:15|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6963909.1333|
2025-03-20 12:03:16|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7559220.6333|
2025-03-20 12:03:18|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3101126.7333|
2025-03-20 12:03:20|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|44513231.4333|
2025-03-20 12:03:23|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-03-20 12:03:23|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|10312732.4667|
2025-03-20 12:03:27|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-20 12:03:31|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|6841718.8333|
2025-03-20 12:03:29|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5135970.9333|
2025-03-20 12:03:34|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-20 12:03:34|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333|8255297.6|
2025-03-20 12:03:38|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6963909.1333|
2025-03-20 12:03:38|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|14079645.1|
2025-03-20 12:03:40|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3101126.7333|
2025-03-20 12:03:44|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|10312732.4667|
2025-03-20 12:03:43|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|7423959.6333|
2025-03-20 12:03:48|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5135970.9333|
2025-03-20 12:03:48|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1||
2025-03-20 12:03:52|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333|8255297.6|
2025-03-20 12:03:53|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4036424.0667|
2025-03-20 12:03:58|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:03:56|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|14079645.1|
2025-03-20 12:04:00|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|242710.9333|
2025-03-20 12:04:01|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|7423959.6333|
2025-03-20 12:04:02|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12562572.2667|
2025-03-20 12:04:05|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1||
2025-03-20 12:04:07|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|8619564.3|
2025-03-20 12:04:10|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4036424.0667|
2025-03-20 12:04:14|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:15|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|242710.9333|
2025-03-20 12:04:13|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1753480|
2025-03-20 12:04:17|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12562572.2667|
2025-03-20 12:04:17|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2528393.7667|
2025-03-20 12:04:21|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|8619564.3|
2025-03-20 12:04:23|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|5789730.5333|
2025-03-20 12:04:25|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1753480|
2025-03-20 12:04:25|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9|3731962.7|
2025-03-20 12:04:31|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:29|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2528393.7667|
2025-03-20 12:04:32|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2565262.1|
2025-03-20 12:04:33|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|5789730.5333|
2025-03-20 12:04:35|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9|3731962.7|
2025-03-20 12:04:39|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:35|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-03-20 12:04:40|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2565262.1|
2025-03-20 12:04:40|usa_0052|GS|average_volume_30|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2931050.1333||
2025-03-20 12:04:43|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-03-20 12:04:44|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|9170062|
2025-03-20 12:04:47|usa_0052|GS|average_volume_30|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2931050.1333||
2025-03-20 12:04:50|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4971151.0333|
2025-03-20 12:04:51|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|9170062|
2025-03-20 12:04:55|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4971151.0333|
2025-03-20 12:04:54|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|5197808.4667|
2025-03-20 12:05:00|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667||
2025-03-20 12:04:59|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|5197808.4667|
2025-03-20 12:05:07|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667||
2025-03-20 12:05:06|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|9937031.3667|
2025-03-20 12:05:11|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|9937031.3667|
2025-03-20 12:05:12|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29645626.6667|1876990|3401966.6667|3975096.6667|6416166.6667|3386886.6667|3248060|3880880|3836810|4617186.6667|5304206.6667|5638346.6667|8591000|6491586.6667|6234940|6090193.3333|6126966.6667|5265613.3333|6273713.3333|6689450|8965930|7660210|6801093.3333|8269243.3333|9879333.3333|7251936.6667|18911520|18483556.6667|16998550|12707913.3333|11410606.6667|18282870|19038743.3333|13798830|14952083.3333|14138326.6667|12651356.6667|12214573.3333|14733096.6667|13613870|15114256.6667|16799450|16049683.3333|18175056.6667|16199506.4|13009383.3333|15369413.3333|20538010|15405380.9667|11413929.7333|10523850.8667|14372536.5333|14309050.3333|9516794.4|10511488.2667|14100789|10284924.8667|9305619.4667|11892959.4667|10569211.6333|8719703.8333|13394420.3333|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|5473059.1333|
2025-03-20 12:05:16|usa_0058|EBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29645626.6667|1876990|3401966.6667|3975096.6667|6416166.6667|3386886.6667|3248060|3880880|3836810|4617186.6667|5304206.6667|5638346.6667|8591000|6491586.6667|6234940|6090193.3333|6126966.6667|5265613.3333|6273713.3333|6689450|8965930|7660210|6801093.3333|8269243.3333|9879333.3333|7251936.6667|18911520|18483556.6667|16998550|12707913.3333|11410606.6667|18282870|19038743.3333|13798830|14952083.3333|14138326.6667|12651356.6667|12214573.3333|14733096.6667|13613870|15114256.6667|16799450|16049683.3333|18175056.6667|16199506.4|13009383.3333|15369413.3333|20538010|15405380.9667|11413929.7333|10523850.8667|14372536.5333|14309050.3333|9516794.4|10511488.2667|14100789|10284924.8667|9305619.4667|11892959.4667|10569211.6333|8719703.8333|13394420.3333|10520270.6333|12712311.7333|16238469.8|8216094.7333|8793659.3333|7708473.9|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|5473059.1333|
2025-03-20 12:05:16|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9909292.8667|
2025-03-20 12:05:19|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9909292.8667|
2025-03-20 12:05:21|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|2962688.2|
2025-03-20 12:05:26|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:23|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|2962688.2|
2025-03-20 12:05:28|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:27|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3625331.6333|
2025-03-20 12:05:29|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3625331.6333|
2025-03-20 12:05:33|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|6681498.6667|
2025-03-20 12:05:33|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|6681498.6667|
2025-03-20 12:05:39|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6||
2025-03-20 12:05:39|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6||
2025-03-20 12:05:44|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5488016.4|
2025-03-20 12:05:44|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5488016.4|
2025-03-20 12:05:48|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-03-20 12:05:49|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-03-20 12:05:53|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4041094|
2025-03-20 12:05:53|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4041094|
2025-03-20 12:05:55|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5089940.2333|
2025-03-20 12:05:55|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5089940.2333|
2025-03-20 12:06:00|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|11042625.5667|
2025-03-20 12:06:00|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|11042625.5667|
2025-03-20 12:06:04|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6175783.1|
2025-03-20 12:06:03|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6175783.1|
2025-03-20 12:06:08|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|110186811.2333|
2025-03-20 12:06:08|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|110186811.2333|
2025-03-20 12:06:13|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12077607.5333|
2025-03-20 12:06:13|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12077607.5333|
2025-03-20 12:06:19|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-03-20 12:06:19|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-03-20 12:06:22|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||307213.3333|282730|106800|113873.3333|91096.6667|93393.3333|90250|101840|115843.3333|173990|94253.3333|147346.6667|400743.3333|196420|169203.3333|230673.3333|242720|314740|165983.3333|351856.6667|252823.3333|500640|200406.6667|162523.3333|302690|187660|387663.3333|302866.6667|368746.6667|330793.3333|471576.6667|572263.3333|496016.6667|627676.6667|1282923.3333|943106.6667|816136.6667|917990|892260|561470|581326.6667|681716.6667|1056326.6667|1077780|958836.6667|992860|843256.6667|1157223.3333|911476.6667|1071826.6667|1050063.3333|1175153.3333|1087480|1533813.3333|1862400|1492166.6667|2260036.6667|2401943.3333|1731136.6667|3161606.6667|8128640|12846320|6650996.6667|4156083.3333|3171496.6667|2791656.6667|3027530|2119261.5|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|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1666458.8667|
2025-03-20 12:06:22|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||307213.3333|282730|106800|113873.3333|91096.6667|93393.3333|90250|101840|115843.3333|173990|94253.3333|147346.6667|400743.3333|196420|169203.3333|230673.3333|242720|314740|165983.3333|351856.6667|252823.3333|500640|200406.6667|162523.3333|302690|187660|387663.3333|302866.6667|368746.6667|330793.3333|471576.6667|572263.3333|496016.6667|627676.6667|1282923.3333|943106.6667|816136.6667|917990|892260|561470|581326.6667|681716.6667|1056326.6667|1077780|958836.6667|992860|843256.6667|1157223.3333|911476.6667|1071826.6667|1050063.3333|1175153.3333|1087480|1533813.3333|1862400|1492166.6667|2260036.6667|2401943.3333|1731136.6667|3161606.6667|8128640|12846320|6650996.6667|4156083.3333|3171496.6667|2791656.6667|3027530|2119261.5|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|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1666458.8667|
2025-03-20 12:06:26|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667||
2025-03-20 12:06:26|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667||
2025-03-20 12:06:31|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7013206.3333|
2025-03-20 12:06:32|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7013206.3333|
2025-03-20 12:06:33|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|12921413.8333|
2025-03-20 12:06:33|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|12921413.8333|
2025-03-20 12:06:36|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13813042.4|
2025-03-20 12:06:36|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13813042.4|
2025-03-20 12:06:39|usa_0083|MS|average_volume_30|0.65745856353591|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7184662.9667||
2025-03-20 12:06:39|usa_0083|MS|average_volume_30|0.65745856353591|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7184662.9667||
2025-03-20 12:06:44|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1303596.7667|1645455.6333|
2025-03-20 12:06:44|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1303596.7667|1645455.6333|
2025-03-20 12:06:47|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4156049.7667|
2025-03-20 12:06:47|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4156049.7667|
2025-03-20 12:06:53|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1880083.9667|
2025-03-20 12:06:53|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1880083.9667|
2025-03-20 12:06:57|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667||
2025-03-20 12:06:58|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667||
2025-03-20 12:07:03|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3432147.2333|
2025-03-20 12:07:03|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3432147.2333|
2025-03-20 12:07:07|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4909949.6333|
2025-03-20 12:07:07|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4909949.6333|
2025-03-20 12:07:12|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667|909107.6333|
2025-03-20 12:07:12|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667|909107.6333|
2025-03-20 12:07:15|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-03-20 12:07:15|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-03-20 12:07:20|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2571247.4|
2025-03-20 12:07:20|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2571247.4|
2025-03-20 12:07:26|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2103401.5|
2025-03-20 12:07:25|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2103401.5|
2025-03-20 12:07:30|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3558978.6667|
2025-03-20 12:07:31|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3558978.6667|
2025-03-20 12:07:34|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667||
2025-03-20 12:07:33|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667||
2025-03-20 12:07:38|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|865121.1|
2025-03-20 12:07:38|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|865121.1|
2025-03-20 12:07:41|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4634741.7|
2025-03-20 12:07:41|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4634741.7|
2025-03-20 12:07:46|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4480381.3333|
2025-03-20 12:07:46|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4480381.3333|
2025-03-20 12:07:50|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|11702334.5|
2025-03-20 12:07:50|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|11702334.5|
2025-03-20 12:07:55|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:55|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:56|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4069487.5333|
2025-03-20 12:07:56|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4069487.5333|
2025-03-20 12:07:58|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1800492.1667|
2025-03-20 12:07:59|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1800492.1667|
2025-03-20 12:08:04|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333||
2025-03-20 12:08:04|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333||
2025-03-20 12:08:07|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1733157.8333|
2025-03-20 12:08:07|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1733157.8333|
2025-03-20 12:08:12|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|4945390.5|
2025-03-20 12:08:13|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|4945390.5|
2025-03-20 12:08:18|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:18|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:19|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2102586.1|
2025-03-20 12:08:19|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2102586.1|
2025-03-20 12:08:24|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2683870.9|
2025-03-20 12:08:24|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2683870.9|
2025-03-20 12:08:27|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|2871923.1667|
2025-03-20 12:08:27|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|2871923.1667|
2025-03-20 12:08:32|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5074690.8|
2025-03-20 12:08:33|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5074690.8|
2025-03-20 12:08:38|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6491171.4667||
2025-03-20 12:08:37|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6491171.4667||
2025-03-20 12:08:43|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|10361810.5667|
2025-03-20 12:08:43|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|10361810.5667|
2025-03-20 12:08:49|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4463796.2333|
2025-03-20 12:08:49|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4463796.2333|
2025-03-20 12:08:52|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|4965411.6667|
2025-03-20 12:08:52|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|4965411.6667|
2025-03-20 12:08:57|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-03-20 12:08:57|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-03-20 12:09:01|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2501489.3667|
2025-03-20 12:09:01|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2501489.3667|
2025-03-20 12:09:04|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7904065.6667|
2025-03-20 12:09:04|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7904065.6667|
2025-03-20 12:09:09|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1821980.6667|
2025-03-20 12:09:10|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1821980.6667|
2025-03-20 12:09:13|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|11205863.0667|
2025-03-20 12:09:12|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|11205863.0667|
2025-03-20 12:09:17|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|928549.6333|
2025-03-20 12:09:17|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|928549.6333|
2025-03-20 12:09:21|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|1778719.0667|
2025-03-20 12:09:25|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:21|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|1778719.0667|
2025-03-20 12:09:26|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:26|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2326245.5|
2025-03-20 12:09:27|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2326245.5|
2025-03-20 12:09:30|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310273.2|1290398.5|
2025-03-20 12:09:29|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310273.2|1290398.5|
2025-03-20 12:09:35|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8|4784784.6333||
2025-03-20 12:09:34|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8|4784784.6333||
2025-03-20 12:09:39|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|35545371.3|25110628.8667|52003347.4|
2025-03-20 12:09:39|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997261.4|6399717|2992140.2667|3025897.2333|9851210.3667|9041254.8|12550218.1|8555140.6333|13805519|15917125.9|15349939.9|11067328.1667|7566478.8|7514153.1|11099770.6667|7740832.2333|6469754.8667|7257042.8667|5795446.3333|6518424.2333|3962789.4333|4082445|5786046.5|6126596.7667|8575503.6667|7371979.7667|6583955.2|7871766.5667|6120828.4667|48900877.2333|120814560.3667|59074524.2333|86819227.2|50468331.0333|29508095.0667|30901949.8|41000277.9667|49525761.2333|35719452.6|29745575.8667|24651309|20736732.1333|23432984.7667|23807788|33141465.3667|27848646.9333|35569442.2333|35545371.3|25110628.8667|52003347.4|
2025-03-20 12:09:43|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:43|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:44|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|14232492.4|
2025-03-20 12:09:44|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|14232492.4|
2025-03-20 12:09:48|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|14059947.1|
2025-03-20 12:09:48|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|14059947.1|
2025-03-20 12:09:53|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|5113445.7|
2025-03-20 12:09:53|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|5113445.7|
2025-03-20 12:09:59|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|1144976.7|
2025-03-20 12:09:59|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|1144976.7|
2025-03-20 12:10:04|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|2018790.7333|
2025-03-20 12:10:04|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|2018790.7333|
2025-03-20 12:10:09|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|1215182.0667|
2025-03-20 12:10:10|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|1215182.0667|
2025-03-20 12:10:14|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|3886841.5333|
2025-03-20 12:10:14|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|3886841.5333|
2025-03-20 12:10:20|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|1419455.4333|
2025-03-20 12:10:20|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|1419455.4333|
2025-03-20 12:10:25|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6||
2025-03-20 12:10:25|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6||
2025-03-20 12:10:28|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|2038835.4333|
2025-03-20 12:10:28|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|2038835.4333|
2025-03-20 12:10:33|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|1190585.4333|
2025-03-20 12:10:33|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|1190585.4333|
2025-03-20 12:10:39|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|3026746.8667|2757548.6333|3404731.1333|
2025-03-20 12:10:39|usa_0147|VLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361816.6667|192553.3333|183846.6667|298463.3333|187513.3333|228606.6667|213106.6667|259296.6667|222840|199733.3333|463833.3333|753690|722980|505436.6667|572753.3333|1670560|1126270|1974793.3333|1432523.3333|1406153.3333|996553.3333|1249826.6667|1658110|1285170|1108053.3333|1049693.3333|1419936.6667|2125526.6667|2252693.3333|2730413.3333|6520016.6667|5725300|11336316.6667|7489426.6667|8791383.3333|9963743.3333|14662980|10827410|12935968.5667|11678552.2|7507388.6|6616003.6333|10009038.4667|12038902.4|13507561.9333|11823101.4333|12464345|16104509.7|11382197.4333|8648072.3667|10121510.7333|11571364.8|7387713.6667|7266354.6667|13366522.5|9321415.1333|10928484.0333|8812738.5|10680936|8685818.5|9241497.2333|7255838.6|10696457.3667|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7365802.6667|5587586.9667|7640121.1333|5406612.3667|5276476.6333|6116809.4333|5611840.4333|4939197.5|4666965.2333|4253937.6|3973840.6667|3187320.9|3244475.4|3605162.5667|2768882.7|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015973.7667|3140535.7333|3532900.2|3035011.4333|3026746.8667|2757548.6333|3404731.1333|
2025-03-20 12:10:43|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|4316432.0667|
2025-03-20 12:10:43|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|4316432.0667|
2025-03-20 12:10:47|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|1391161.6667|
2025-03-20 12:10:48|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|1391161.6667|
2025-03-20 12:10:53|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|1923574.4333|
2025-03-20 12:10:53|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|1923574.4333|
2025-03-20 12:10:59|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|2103133.6667|
2025-03-20 12:10:58|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|2103133.6667|
2025-03-20 12:11:02|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|1537992.2333|
2025-03-20 12:11:02|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|1537992.2333|
2025-03-20 12:11:08|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|2384977.2667|
2025-03-20 12:11:08|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|2384977.2667|
2025-03-20 12:11:12|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295579||
2025-03-20 12:11:14|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295579||
2025-03-20 12:11:19|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|2038358|
2025-03-20 12:11:19|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|2038358|
2025-03-20 12:11:24|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6||
2025-03-20 12:11:24|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6||
2025-03-20 12:11:29|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1353360.5667|
2025-03-20 12:11:28|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1353360.5667|
2025-03-20 12:11:32|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|11979367.9|
2025-03-20 12:11:32|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|11979367.9|
2025-03-20 12:11:37|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|2052143.5667|
2025-03-20 12:11:38|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|2052143.5667|
2025-03-20 12:11:44|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|5680841.5333|
2025-03-20 12:11:44|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|5680841.5333|
2025-03-20 12:11:48|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|1558876.8333|2114260.2333|1095641.8333|1323966.2667|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805929.4667|1677691.6|2025477|1906303.9|2355538.6667|2184321.1667|
2025-03-20 12:11:49|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|1558876.8333|2114260.2333|1095641.8333|1323966.2667|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805929.4667|1677691.6|2025477|1906303.9|2355538.6667|2184321.1667|
2025-03-20 12:11:52|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:52|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:53|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|808010|708636.6667|490713.3333|724370|878493.3333|954556.6667|684706.6667|465940|664406.6667|1037436.6667|1267393.3333|588623.3333|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|6369412.6|5237311.8667|5899469.2667|5475361.9|4788198.8667|5446436.3|6874836.5|9165357.9333|6265249.4|5378742.2667|4499663.9|6049800|5419600.8667|5246061.3333|5396843.1667|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9672302.6667|7401088.1667|8214333.0667|6887716.1|6455276.1|8092261.8333|
2025-03-20 12:11:53|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|808010|708636.6667|490713.3333|724370|878493.3333|954556.6667|684706.6667|465940|664406.6667|1037436.6667|1267393.3333|588623.3333|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|6369412.6|5237311.8667|5899469.2667|5475361.9|4788198.8667|5446436.3|6874836.5|9165357.9333|6265249.4|5378742.2667|4499663.9|6049800|5419600.8667|5246061.3333|5396843.1667|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9672302.6667|7401088.1667|8214333.0667|6887716.1|6455276.1|8092261.8333|
2025-03-25 11:40:08|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|51281834.7|
2025-03-25 11:40:14|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17445355.2667|
2025-03-25 11:40:20|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23972395.8667|
2025-03-25 11:40:25|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|9271629.2667|
2025-03-25 11:40:31|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|4674813.3333|
2025-03-25 11:40:36|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|17422223.8333|
2025-03-25 11:40:41|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4628131.9667|
2025-03-25 11:40:47|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11074329.5|
2025-03-25 11:40:53|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8305941.2333|
2025-03-25 11:40:59|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|51281834.7|
2025-03-25 11:40:59|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|50524713.7333|
2025-03-25 11:41:03|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17445355.2667|
2025-03-25 11:41:04|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8306853.1667|
2025-03-25 11:41:07|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23972395.8667|
2025-03-25 11:41:11|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|9271629.2667|
2025-03-25 11:41:10|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667|25551582.9667|
2025-03-25 11:41:15|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|4674813.3333|
2025-03-25 11:41:15|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9397470.3333|
2025-03-25 11:41:18|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|17422223.8333|
2025-03-25 11:41:21|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|45146651.8333|
2025-03-25 11:41:22|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4628131.9667|
2025-03-25 11:41:27|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11074329.5|
2025-03-25 11:41:26|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|18210250.1|
2025-03-25 11:41:31|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8305941.2333|
2025-03-25 11:41:31|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|42371852.4667|
2025-03-25 11:41:35|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|50524713.7333|
2025-03-25 11:41:37|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|20794311.2667|
2025-03-25 11:41:43|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:41:39|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8306853.1667|
2025-03-25 11:41:44|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17046913.1667|25551582.9667|
2025-03-25 11:41:44|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|15842951.7667|
2025-03-25 11:41:47|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9397470.3333|
2025-03-25 11:41:49|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5||
2025-03-25 11:41:52|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|45146651.8333|
2025-03-25 11:41:54|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|130629998.2667|
2025-03-25 11:41:56|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|18210250.1|
2025-03-25 11:42:00|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|10272331.4667|
2025-03-25 11:42:00|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|42371852.4667|
2025-03-25 11:42:05|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|20794311.2667|
2025-03-25 11:42:04|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27554793.5333|
2025-03-25 11:42:09|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:42:09|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|31999700.9667|
2025-03-25 11:42:10|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|15842951.7667|
2025-03-25 11:42:13|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|20267407.6667|
2025-03-25 11:42:15|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5||
2025-03-25 11:42:15|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5|4814171.9|
2025-03-25 11:42:19|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|130629998.2667|
2025-03-25 11:42:24|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|10272331.4667|
2025-03-25 11:42:21|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7606200.7667|
2025-03-25 11:42:28|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27554793.5333|
2025-03-25 11:42:30|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|43291064.1667|
2025-03-25 11:42:33|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|31999700.9667|
2025-03-25 11:42:34|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-03-25 11:42:36|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|20267407.6667|
2025-03-25 11:42:38|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|4122916.7333|4249003.1667|5679732.9|3467169.2667|3146299.1333|3161348.4|3347411.6667|7924894.4|5310621.3|3866267.0333|4717733.1333|5697307.4333|3845990.9|3402311.9|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139072.0333|4832456.0333|3705308.8667|3667992.9|4004137.5|4814171.9|
2025-03-25 11:42:38|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-25 11:42:43|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7338126.0333|
2025-03-25 11:42:42|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7606200.7667|
2025-03-25 11:42:47|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|43291064.1667|
2025-03-25 11:42:45|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-25 11:42:50|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6698294.2667|
2025-03-25 11:42:50|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-03-25 11:42:53|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3120676.6333|
2025-03-25 11:42:54|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4||
2025-03-25 11:42:58|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7338126.0333|
2025-03-25 11:42:58|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|10585527.7667|
2025-03-25 11:43:01|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333||
2025-03-25 11:43:05|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8474400.8333|7625328.9|9190618.5|12806360.7|12882761.6667|9487867.5333|7500758.5667|8298866.7333|7597076.6667|10842974.3667|7282114.6667|7300038.6333|7361613.9667|6554836.8333|9974089.8333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.3|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276783.9|3995214.4|4597474.0333|4312979.0333|4660941.6667|3917188.4|3630769.1667|6222422.2333|4835499.8667|3697561|3269384.7|4792852.2667|5319437.4667|6838440.4333|5526057.6333|6957644.4|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5203408.4|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6698294.2667|
2025-03-25 11:43:04|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5374097.3333|
2025-03-25 11:43:08|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3120676.6333|
2025-03-25 11:43:09|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333|7671288.7333|
2025-03-25 11:43:12|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|10585527.7667|
2025-03-25 11:43:13|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|15985104.8667|
2025-03-25 11:43:16|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5374097.3333|
2025-03-25 11:43:18|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8155024.3667|
2025-03-25 11:43:20|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|9432164.9667|14886784.8333|17520654.0333|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8330025.0333|8481975.2|11736994.6|8301339.7|8053296.7333|7671288.7333|
2025-03-25 11:43:24|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|15985104.8667|
2025-03-25 11:43:24|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1||
2025-03-25 11:43:29|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8155024.3667|
2025-03-25 11:43:29|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4115094.1333|
2025-03-25 11:43:34|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:35|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|238673.8333|
2025-03-25 11:43:33|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1||
2025-03-25 11:43:37|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12496758.3333|
2025-03-25 11:43:38|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4115094.1333|
2025-03-25 11:43:45|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:42|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|9796998.1|
2025-03-25 11:43:46|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|238673.8333|
2025-03-25 11:43:48|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12496758.3333|
2025-03-25 11:43:48|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1839353.3333|
2025-03-25 11:43:52|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|9796998.1|
2025-03-25 11:43:52|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2668798.5333|
2025-03-25 11:43:58|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6291230.2|
2025-03-25 11:43:57|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1839353.3333|
2025-03-25 11:44:01|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2668798.5333|
2025-03-25 11:44:01|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9|3843563.2667|
2025-03-25 11:44:05|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:05|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6291230.2|
2025-03-25 11:44:06|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2737900.5|
2025-03-25 11:44:07|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|3944188.0333|3326601.8|3869774.4667|3169963.7667|3028941.7333|3013810.6333|2940511.6|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536845.6667|2958846.8|3023566.1333|3759215.8667|2740682.5|2957880.9|3843563.2667|
2025-03-25 11:44:11|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:12|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2737900.5|
2025-03-25 11:44:10|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-03-25 11:44:15|usa_0052|GS|average_volume_30|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2964726||
2025-03-25 11:44:15|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-03-25 11:44:19|usa_0052|GS|average_volume_30|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2964726||
2025-03-25 11:44:19|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10699686.7|
2025-03-25 11:44:22|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10699686.7|
2025-03-25 11:44:23|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4667267.0333|
2025-03-25 11:44:27|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4667267.0333|
2025-03-25 11:44:28|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|5758149.2667|
2025-03-25 11:44:31|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|5758149.2667|
2025-03-25 11:44:33|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667||
2025-03-25 11:44:35|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667||
2025-03-25 11:44:38|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|11871865.5|
2025-03-25 11:44:40|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|11871865.5|
2025-03-25 11:44:44|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|5934219.5667|
2025-03-25 11:44:44|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|5934219.5667|
2025-03-25 11:44:47|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9552061.5333|
2025-03-25 11:44:47|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9552061.5333|
2025-03-25 11:44:51|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3082894.1667|
2025-03-25 11:44:51|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3082894.1667|
2025-03-25 11:44:56|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:56|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:57|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3527014.3667|
2025-03-25 11:44:57|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3527014.3667|
2025-03-25 11:45:02|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|6604511.9333|
2025-03-25 11:45:02|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|6604511.9333|
2025-03-25 11:45:07|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6||
2025-03-25 11:45:07|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6||
2025-03-25 11:45:12|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5873702.9333|
2025-03-25 11:45:12|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5873702.9333|
2025-03-25 11:45:15|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-03-25 11:45:15|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-03-25 11:45:20|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4460569.9333|
2025-03-25 11:45:20|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4460569.9333|
2025-03-25 11:45:22|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5314335.2333|
2025-03-25 11:45:22|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5314335.2333|
2025-03-25 11:45:27|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10486142.5|
2025-03-25 11:45:27|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10486142.5|
2025-03-25 11:45:30|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6383314.1|
2025-03-25 11:45:30|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6383314.1|
2025-03-25 11:45:35|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|109013806.4667|
2025-03-25 11:45:36|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|109013806.4667|
2025-03-25 11:45:41|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12689721.7333|
2025-03-25 11:45:41|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12689721.7333|
2025-03-25 11:45:47|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-03-25 11:45:46|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-03-25 11:45:50|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1712366.8333|
2025-03-25 11:45:50|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1712366.8333|
2025-03-25 11:45:54|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667||
2025-03-25 11:45:54|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667||
2025-03-25 11:45:58|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7184136.6667|
2025-03-25 11:45:59|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7184136.6667|
2025-03-25 11:46:00|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|14155073.5667|
2025-03-25 11:46:00|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|14155073.5667|
2025-03-25 11:46:03|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13793674|
2025-03-25 11:46:03|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13793674|
2025-03-25 11:46:06|usa_0083|MS|average_volume_30|0.65745856353591|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7527984.9667||
2025-03-25 11:46:06|usa_0083|MS|average_volume_30|0.65745856353591|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7527984.9667||
2025-03-25 11:46:11|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1304882.6|1888817.7667|
2025-03-25 11:46:11|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|1340808.6667|1194663.2333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066152.5667|1088433.9333|1146242.0667|1062546.9|929377.3333|1304882.6|1888817.7667|
2025-03-25 11:46:15|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4262001.1333|
2025-03-25 11:46:15|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4262001.1333|
2025-03-25 11:46:20|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1869118.6667|
2025-03-25 11:46:20|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1869118.6667|
2025-03-25 11:46:25|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667||
2025-03-25 11:46:25|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667||
2025-03-25 11:46:30|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3777520.2|
2025-03-25 11:46:30|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3777520.2|
2025-03-25 11:46:34|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4843723.5333|
2025-03-25 11:46:34|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4843723.5333|
2025-03-25 11:46:39|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667|893820.6|
2025-03-25 11:46:39|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||239.4|237773.3333|136486.6667|143986.6667|22000|176506.6667|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|1940159.9333|1554394.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739570.6333|893383.9667|683014.5333|709629.8667|1123845.4667|753759.4667|893820.6|
2025-03-25 11:46:42|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-03-25 11:46:45|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-03-25 11:46:49|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2735373.3333|
2025-03-25 11:46:49|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2735373.3333|
2025-03-25 11:46:54|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2323465.6667|
2025-03-25 11:46:54|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2323465.6667|
2025-03-25 11:46:59|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3328253.5|
2025-03-25 11:46:59|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3328253.5|
2025-03-25 11:47:03|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667||
2025-03-25 11:47:03|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667||
2025-03-25 11:47:07|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1011409.4667|
2025-03-25 11:47:07|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1011409.4667|
2025-03-25 11:47:11|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4844845.5|
2025-03-25 11:47:10|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4844845.5|
2025-03-25 11:47:16|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4611846.9333|
2025-03-25 11:47:15|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4611846.9333|
2025-03-25 11:47:19|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12118859.7667|
2025-03-25 11:47:19|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12118859.7667|
2025-03-25 11:47:25|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4167028.6333|
2025-03-25 11:47:26|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4167028.6333|
2025-03-25 11:47:28|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:28|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:29|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1883477.1667|
2025-03-25 11:47:29|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1883477.1667|
2025-03-25 11:47:34|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333||
2025-03-25 11:47:34|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333||
2025-03-25 11:47:37|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1801321.9|
2025-03-25 11:47:37|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1801321.9|
2025-03-25 11:47:42|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5066155.9667|
2025-03-25 11:47:42|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5066155.9667|
2025-03-25 11:47:48|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:48|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:49|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2243266.5333|
2025-03-25 11:47:49|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2243266.5333|
2025-03-25 11:47:53|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2889697.8|
2025-03-25 11:47:53|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2889697.8|
2025-03-25 11:47:57|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|2999361.9333|
2025-03-25 11:47:57|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|2999361.9333|
2025-03-25 11:48:02|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5207698.1|
2025-03-25 11:48:03|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5207698.1|
2025-03-25 11:48:07|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6532378.0333||
2025-03-25 11:48:07|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6532378.0333||
2025-03-25 11:48:13|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12466770.4667|
2025-03-25 11:48:13|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12466770.4667|
2025-03-25 11:48:19|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4612835.2667|
2025-03-25 11:48:18|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4612835.2667|
2025-03-25 11:48:22|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5263186.8|
2025-03-25 11:48:22|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5263186.8|
2025-03-25 11:48:27|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-03-25 11:48:27|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-03-25 11:48:31|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2893859.1|
2025-03-25 11:48:32|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2893859.1|
2025-03-25 11:48:34|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|8145445.8|
2025-03-25 11:48:34|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|8145445.8|
2025-04-16 23:10:57|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-04-16 23:11:03|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-04-16 23:11:09|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-04-16 23:11:14|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|9284152.7667|
2025-04-16 23:11:20|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-04-16 23:11:25|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-04-16 23:11:30|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-04-16 23:11:36|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-04-16 23:11:41|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-04-16 23:11:47|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-04-16 23:11:47|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-04-16 23:11:52|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-04-16 23:11:52|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-04-16 23:11:58|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-04-16 23:11:58|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-04-16 23:12:03|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8292745.7333|9284152.7667|
2025-04-16 23:12:03|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-04-16 23:12:08|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-04-16 23:12:09|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-04-16 23:12:12|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-04-16 23:12:14|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-04-16 23:12:18|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-04-16 23:12:20|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-04-16 23:12:23|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-04-16 23:12:28|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-04-16 23:12:27|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-04-16 23:12:33|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:12:33|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-04-16 23:12:34|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-04-16 23:12:39|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-04-16 23:12:40|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|4313325.2667|
2025-04-16 23:12:44|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-04-16 23:12:46|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-04-16 23:12:50|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-04-16 23:12:51|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-04-16 23:12:56|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-04-16 23:12:57|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-04-16 23:13:03|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-04-16 23:13:01|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-04-16 23:13:06|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-04-16 23:13:07|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-04-16 23:13:10|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-04-16 23:13:13|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-04-16 23:13:18|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:13:15|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-04-16 23:13:19|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-04-16 23:13:21|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-04-16 23:13:25|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|4313325.2667|
2025-04-16 23:13:25|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-04-16 23:13:30|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26522697.9|
2025-04-16 23:13:30|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-04-16 23:13:36|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-04-16 23:13:36|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-04-16 23:13:39|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|27486157.1333|
2025-04-16 23:13:41|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-04-16 23:13:45|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-04-16 23:13:46|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-04-16 23:13:49|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-04-16 23:13:48|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-04-16 23:13:53|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-04-16 23:13:53|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-04-16 23:13:59|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-04-16 23:14:00|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-04-16 23:14:05|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-04-16 23:14:06|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-04-16 23:14:09|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-04-16 23:14:10|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-04-16 23:14:14|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26522697.9|
2025-04-16 23:14:16|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-04-16 23:14:19|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-04-16 23:14:22|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|27486157.1333|
2025-04-16 23:14:21|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|8421169.8333|
2025-04-16 23:14:27|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-04-16 23:14:27|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-04-16 23:14:32|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:14:30|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-04-16 23:14:33|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-04-16 23:14:35|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-04-16 23:14:35|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-04-16 23:14:41|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-04-16 23:14:41|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-04-16 23:14:46|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-04-16 23:14:46|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-04-16 23:14:51|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-04-16 23:14:52|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-04-16 23:14:57|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-04-16 23:14:56|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-04-16 23:15:00|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-04-16 23:15:06|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:01|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|8421169.8333|
2025-04-16 23:15:07|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-04-16 23:15:07|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-04-16 23:15:12|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:13|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|550421.6667|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-04-16 23:15:11|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-04-16 23:15:15|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-04-16 23:15:16|usa_0052|GS|average_volume_30|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3583505.6667|
2025-04-16 23:15:20|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-04-16 23:15:21|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-04-16 23:15:25|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-04-16 23:15:26|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-04-16 23:15:30|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-04-16 23:15:31|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-04-16 23:15:36|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-04-16 23:15:37|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|3006418.0667|
2025-04-16 23:15:38|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-04-16 23:15:44|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:43|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-04-16 23:15:45|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-04-16 23:15:48|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-04-16 23:15:49|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-04-16 23:15:52|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-04-16 23:15:54|usa_0052|GS|average_volume_30|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3583505.6667|
2025-04-16 23:15:58|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-04-16 23:15:59|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-04-16 23:16:04|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:04|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-04-16 23:16:05|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-04-16 23:16:10|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-04-16 23:16:10|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-04-16 23:16:15|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|3006418.0667|
2025-04-16 23:16:16|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6||
2025-04-16 23:16:21|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-04-16 23:16:20|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-04-16 23:16:25|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-04-16 23:16:25|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-04-16 23:16:31|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-04-16 23:16:29|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-04-16 23:16:33|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-04-16 23:16:34|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-04-16 23:16:40|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:39|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-04-16 23:16:41|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-04-16 23:16:43|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-04-16 23:16:47|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-04-16 23:16:49|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-04-16 23:16:52|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6||
2025-04-16 23:16:55|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-04-16 23:16:58|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-04-16 23:17:00|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-04-16 23:17:02|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-04-16 23:17:05|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-04-16 23:17:09|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-04-16 23:17:10|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10594903.3333|
2025-04-16 23:17:11|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-04-16 23:17:16|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-04-16 23:17:17|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-04-16 23:17:18|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-04-16 23:17:22|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-04-16 23:17:21|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-04-16 23:17:25|usa_0083|MS|average_volume_30|0.65474552957359|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|9699589.4333|
2025-04-16 23:17:27|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-04-16 23:17:31|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-04-16 23:17:32|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-04-16 23:17:38|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-04-16 23:17:36|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-04-16 23:17:42|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-04-16 23:17:42|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-04-16 23:17:47|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10594903.3333|
2025-04-16 23:17:48|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9639988.8333|
2025-04-16 23:17:53|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-04-16 23:17:55|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-04-16 23:17:54|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-04-16 23:17:57|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-04-16 23:17:58|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-04-16 23:18:00|usa_0083|MS|average_volume_30|0.65474552957359|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|9699589.4333|
2025-04-16 23:18:05|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-04-16 23:18:07|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-04-16 23:18:10|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-04-16 23:18:12|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-04-16 23:18:16|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-04-16 23:18:18|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-04-16 23:18:22|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-04-16 23:18:23|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9639988.8333|
2025-04-16 23:18:29|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-04-16 23:18:29|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-04-16 23:18:33|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6683408.5333|
2025-04-16 23:18:34|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-04-16 23:18:38|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-04-16 23:18:39|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-04-16 23:18:43|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-04-16 23:18:42|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-04-16 23:18:49|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-04-16 23:18:49|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-04-16 23:18:53|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-04-16 23:18:54|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-04-16 23:18:59|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:18:59|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-04-16 23:19:00|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-04-16 23:19:03|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:03|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6683408.5333|
2025-04-16 23:19:04|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-04-16 23:19:08|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-04-16 23:19:10|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|7344655.3333|
2025-04-16 23:19:12|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-04-16 23:19:14|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-04-16 23:19:17|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-04-16 23:19:19|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-04-16 23:19:25|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:21|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-04-16 23:19:27|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:28|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-04-16 23:19:26|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-04-16 23:19:31|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:32|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-04-16 23:19:32|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-04-16 23:19:37|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|7344655.3333|
2025-04-16 23:19:36|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-04-16 23:19:41|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-04-16 23:19:43|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-04-16 23:19:46|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-04-16 23:19:52|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:50|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8447913.1667|
2025-04-16 23:19:53|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-04-16 23:19:56|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-04-16 23:19:59|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-04-16 23:20:02|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-04-16 23:20:03|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-04-16 23:20:07|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-04-16 23:20:09|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-04-16 23:20:14|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-04-16 23:20:15|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8447913.1667|
2025-04-16 23:20:20|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|
2025-04-16 23:20:23|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-04-16 23:20:24|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7798457.2|
2025-04-16 23:20:29|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-04-16 23:20:30|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|
2025-04-16 23:20:34|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-04-16 23:20:34|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|
2025-04-16 23:20:39|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-04-16 23:20:41|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|
2025-04-16 23:20:46|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|
2025-04-16 23:20:47|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|1770521.6333|
2025-04-16 23:20:53|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:20:49|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7798457.2|
2025-04-16 23:20:55|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|
2025-04-16 23:20:55|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|
2025-04-16 23:20:59|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|
2025-04-16 23:20:59|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|
2025-04-16 23:21:05|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|
2025-04-16 23:21:05|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8|4784784.6333||
2025-04-16 23:21:10|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|1770521.6333|
2025-04-16 23:21:16|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:12|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|
2025-04-16 23:21:18|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:17|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|
2025-04-16 23:21:19|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|10120933.3667|
2025-04-16 23:21:21|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|
2025-04-16 23:21:25|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|15512243.7|
2025-04-16 23:21:27|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8|4784784.6333||
2025-04-16 23:21:31|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|4615896.4333|
2025-04-16 23:21:32|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|
2025-04-16 23:21:38|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:38|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|1136130.2667|
2025-04-16 23:21:39|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|10120933.3667|
2025-04-16 23:21:45|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|2192408.3333|
2025-04-16 23:21:45|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|15512243.7|
2025-04-16 23:21:50|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|1290868.8667|
2025-04-16 23:21:52|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|4615896.4333|
2025-04-16 23:21:56|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|4065067.8333|
2025-04-16 23:21:58|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|1136130.2667|
2025-04-16 23:22:02|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|1208049.7|
2025-04-16 23:22:04|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|2192408.3333|
2025-04-16 23:22:08|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|38720115.1|
2025-04-16 23:22:10|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|1290868.8667|
2025-04-16 23:22:11|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|2272183.9333|
2025-04-16 23:22:16|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|4065067.8333|
2025-04-16 23:22:18|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|1188417.2667|
2025-04-16 23:22:21|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|1208049.7|
2025-04-16 23:22:24|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|
2025-04-16 23:22:27|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|38720115.1|
2025-04-16 23:22:29|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|5635601.0667|
2025-04-16 23:22:29|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|2272183.9333|
2025-04-16 23:22:35|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|1188417.2667|
2025-04-16 23:22:35|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|1495996.6333|
2025-04-16 23:22:40|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|
2025-04-16 23:22:41|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|1964844.3667|
2025-04-16 23:22:47|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|2018671.4333|
2025-04-16 23:22:46|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|5635601.0667|
2025-04-16 23:22:51|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|1498010.0667|
2025-04-16 23:22:52|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|1495996.6333|
2025-04-16 23:22:57|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|2467902.7667|
2025-04-16 23:22:57|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|1964844.3667|
2025-04-16 23:23:02|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:03|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|2018671.4333|
2025-04-16 23:23:03|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295579|1566468.6667|
2025-04-16 23:23:07|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|1498010.0667|
2025-04-16 23:23:09|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|1881514.1|
2025-04-16 23:23:12|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|2467902.7667|
2025-04-16 23:23:18|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:14|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6||
2025-04-16 23:23:19|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295579|1566468.6667|
2025-04-16 23:23:20|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|
2025-04-16 23:23:24|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|1881514.1|
2025-04-16 23:23:25|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|13348460.3333|
2025-04-16 23:23:30|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6||
2025-04-16 23:23:31|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|2066102.8667|
2025-04-16 23:23:35|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|
2025-04-16 23:23:36|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|6320806.1333|
2025-04-16 23:23:40|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|13348460.3333|
2025-04-16 23:23:42|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|
2025-04-16 23:23:45|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|2066102.8667|
2025-04-16 23:23:51|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|6320806.1333|
2025-04-16 23:23:56|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|
2025-04-23 01:32:39|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-04-23 01:32:46|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-04-23 01:32:52|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-04-23 01:32:57|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-04-23 01:33:03|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-04-23 01:33:09|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-04-23 01:33:15|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-04-23 01:33:21|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-04-23 01:33:26|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-04-23 01:33:30|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-04-23 01:33:31|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-04-23 01:33:36|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-04-23 01:33:37|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-04-23 01:33:41|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-04-23 01:33:44|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-04-23 01:33:46|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-04-23 01:33:49|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-04-23 01:33:53|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-04-23 01:33:55|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-04-23 01:33:57|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-04-23 01:34:02|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-04-23 01:34:03|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-04-23 01:34:08|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-04-23 01:34:09|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-04-23 01:34:15|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-04-23 01:34:14|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-04-23 01:34:24|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:34:20|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-04-23 01:34:25|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-04-23 01:34:26|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-04-23 01:34:33|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-04-23 01:34:32|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|4255566.7|
2025-04-23 01:34:38|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-04-23 01:34:38|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-04-23 01:34:45|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-04-23 01:34:44|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-04-23 01:34:51|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-04-23 01:34:51|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-04-23 01:34:58|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-04-23 01:34:57|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-04-23 01:35:02|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-04-23 01:35:05|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-04-23 01:35:07|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-04-23 01:35:12|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:35:13|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-04-23 01:35:13|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-04-23 01:35:20|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-04-23 01:35:20|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|4255566.7|
2025-04-23 01:35:25|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-04-23 01:35:28|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-04-23 01:35:31|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26403495.0667|
2025-04-23 01:35:37|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-04-23 01:35:36|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-04-23 01:35:40|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|27086860.2333|
2025-04-23 01:35:41|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-04-23 01:35:45|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-04-23 01:35:48|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-04-23 01:35:49|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-04-23 01:35:52|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-04-23 01:35:55|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-04-23 01:35:56|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-04-23 01:36:01|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-04-23 01:36:01|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-04-23 01:36:07|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-04-23 01:36:08|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-04-23 01:36:12|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-04-23 01:36:13|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333||
2025-04-23 01:36:18|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-04-23 01:36:19|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26403495.0667|
2025-04-23 01:36:25|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-04-23 01:36:24|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|8408549.1667|
2025-04-23 01:36:29|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|27086860.2333|
2025-04-23 01:36:31|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-04-23 01:36:35|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-04-23 01:36:38|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:36:39|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-04-23 01:36:39|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-04-23 01:36:41|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-04-23 01:36:45|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-04-23 01:36:47|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-04-23 01:36:51|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-04-23 01:36:53|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-04-23 01:36:56|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-04-23 01:37:00|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-04-23 01:37:01|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-04-23 01:37:07|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-04-23 01:37:08|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-04-23 01:37:10|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-04-23 01:37:16|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:14|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|8408549.1667|
2025-04-23 01:37:17|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-04-23 01:37:20|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-04-23 01:37:21|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-04-23 01:37:25|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:27|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-04-23 01:37:26|usa_0052|GS|average_volume_30|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3490687.1667|
2025-04-23 01:37:29|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-04-23 01:37:31|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-04-23 01:37:34|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-04-23 01:37:40|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-04-23 01:37:37|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-04-23 01:37:46|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-04-23 01:37:48|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-04-23 01:37:53|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-04-23 01:37:55|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2960161.2333|
2025-04-23 01:37:55|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-04-23 01:38:02|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:03|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-04-23 01:38:01|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-04-23 01:38:07|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-04-23 01:38:07|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333||
2025-04-23 01:38:11|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-04-23 01:38:12|usa_0052|GS|average_volume_30|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3490687.1667|
2025-04-23 01:38:16|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-04-23 01:38:17|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-04-23 01:38:22|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:23|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-04-23 01:38:24|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-04-23 01:38:28|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-04-23 01:38:30|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-04-23 01:38:35|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2960161.2333|
2025-04-23 01:38:37|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6||
2025-04-23 01:38:41|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-04-23 01:38:44|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-04-23 01:38:46|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-04-23 01:38:48|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-04-23 01:38:51|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-04-23 01:38:54|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-04-23 01:38:56|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-04-23 01:38:56|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-04-23 01:39:04|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:39:03|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-04-23 01:39:06|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-04-23 01:39:08|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-04-23 01:39:13|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-04-23 01:39:15|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-04-23 01:39:19|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6||
2025-04-23 01:39:22|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-04-23 01:39:25|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-04-23 01:39:28|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-04-23 01:39:29|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667||
2025-04-23 01:39:35|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-04-23 01:39:33|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-04-23 01:39:37|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-04-23 01:39:38|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10360349.9333|
2025-04-23 01:39:44|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-04-23 01:39:44|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-04-23 01:39:47|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-04-23 01:39:50|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-04-23 01:39:48|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-04-23 01:39:53|usa_0083|MS|average_volume_30|0.65474552957359|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|9536797.6667|
2025-04-23 01:39:54|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-04-23 01:40:00|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-04-23 01:40:00|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-04-23 01:40:08|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667||
2025-04-23 01:40:06|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-04-23 01:40:13|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-04-23 01:40:13|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-04-23 01:40:17|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10360349.9333|
2025-04-23 01:40:19|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9526748.7333|
2025-04-23 01:40:24|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-04-23 01:40:26|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-04-23 01:40:26|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-04-23 01:40:29|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-04-23 01:40:31|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-04-23 01:40:32|usa_0083|MS|average_volume_30|0.65474552957359|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|9536797.6667|
2025-04-23 01:40:38|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-04-23 01:40:40|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-04-23 01:40:43|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-04-23 01:40:46|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-04-23 01:40:49|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-04-23 01:40:52|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-04-23 01:40:55|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-04-23 01:41:01|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-04-23 01:40:59|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9526748.7333|
2025-04-23 01:41:05|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-04-23 01:41:05|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6623877.2333|
2025-04-23 01:41:10|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-04-23 01:41:10|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-04-23 01:41:16|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-04-23 01:41:14|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-04-23 01:41:21|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-04-23 01:41:21|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333||
2025-04-23 01:41:26|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-04-23 01:41:32|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:27|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-04-23 01:41:33|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-04-23 01:41:36|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:34|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-04-23 01:41:37|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-04-23 01:41:41|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-04-23 01:41:43|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|7236000.6|
2025-04-23 01:41:44|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6623877.2333|
2025-04-23 01:41:46|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-04-23 01:41:50|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-04-23 01:41:52|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-04-23 01:41:54|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-04-23 01:41:59|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:00|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-04-23 01:42:00|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-04-23 01:42:06|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-04-23 01:42:04|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-04-23 01:42:11|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:13|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-04-23 01:42:10|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-04-23 01:42:16|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:16|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-04-23 01:42:17|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-04-23 01:42:24|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|7236000.6|
2025-04-23 01:42:23|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8286152.6|
2025-04-23 01:42:27|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-04-23 01:42:31|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-04-23 01:42:33|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-04-23 01:42:37|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-04-23 01:42:40|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:41|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-04-23 01:42:41|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-04-23 01:42:47|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-04-23 01:42:47|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-04-23 01:42:52|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|
2025-04-23 01:42:51|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-04-23 01:42:57|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-04-23 01:43:04|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8286152.6|
2025-04-23 01:43:11|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-04-23 01:43:17|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-04-23 01:43:21|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-04-23 01:43:27|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333||
2025-04-23 01:43:33|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|
2025-05-10 01:01:13|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-10 01:01:20|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-05-10 01:01:27|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-05-10 01:01:34|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-05-10 01:01:40|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-05-10 01:01:46|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-05-10 01:01:52|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-05-10 01:01:58|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-05-10 01:02:06|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-05-10 01:02:13|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-05-10 01:02:19|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-05-10 01:02:26|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-05-10 01:02:32|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-05-10 01:02:38|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-05-10 01:02:46|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-05-10 01:02:56|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-05-10 01:03:02|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-05-10 01:03:10|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:03:12|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-05-10 01:03:17|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-10 01:03:23|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-05-10 01:03:30|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-05-10 01:03:36|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-05-10 01:03:42|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-05-10 01:03:46|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-05-10 01:03:49|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-05-10 01:03:56|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-05-10 01:04:03|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-05-10 01:04:09|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|10217700.1667|
2025-05-10 01:04:16|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-10 01:04:22|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-05-10 01:04:26|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-10 01:04:32|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-05-10 01:04:37|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-05-10 01:04:44|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-05-10 01:04:50|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-05-10 01:04:57|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-05-10 01:05:03|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-05-10 01:05:10|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-05-10 01:05:17|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|7767365.7667|
2025-05-10 01:05:24|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-05-10 01:05:30|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:05:31|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-05-10 01:05:33|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-05-10 01:05:41|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-05-10 01:05:48|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-05-10 01:05:56|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-05-10 01:06:04|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-05-10 01:06:08|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-05-10 01:06:15|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:06:16|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-05-10 01:06:21|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|12236369.2333|
2025-05-10 01:06:28|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|
2025-05-10 01:06:34|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-05-10 01:06:41|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-05-10 01:06:49|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-05-10 01:06:56|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2839204.2|
2025-05-10 01:07:03|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-05-10 01:07:11|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-05-10 01:07:17|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-05-10 01:07:22|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-05-10 01:07:29|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:07:31|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-05-10 01:07:37|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-05-10 01:07:45|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|23706443.4667|
2025-05-10 01:07:52|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-05-10 01:07:57|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2496476.6333|
2025-05-10 01:08:04|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-05-10 01:08:08|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-05-10 01:08:15|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-05-10 01:08:20|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-05-10 01:08:27|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-05-10 01:08:33|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-05-10 01:08:41|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|3492561.0333|
2025-05-10 01:08:46|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-05-10 01:08:51|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10013008.9333|
2025-05-10 01:08:59|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-05-10 01:09:03|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-05-10 01:09:07|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-05-10 01:09:11|usa_0083|MS|average_volume_30|0.65294924554184|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|
2025-05-10 01:09:18|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-05-10 01:09:23|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-05-10 01:09:31|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-05-10 01:09:39|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9254924.9667|
2025-05-10 01:09:45|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-05-10 01:09:51|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-05-10 01:09:57|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-05-10 01:10:03|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1818544.5333|
2025-05-10 01:10:11|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-05-10 01:10:20|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-05-10 01:10:28|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-05-10 01:10:33|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6408056.4|
2025-05-10 01:10:40|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-05-10 01:10:45|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-05-10 01:10:52|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-05-10 01:11:02|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-05-10 01:11:11|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:13|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-05-10 01:11:16|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:18|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-05-10 01:11:26|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|
2025-05-10 01:11:32|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-05-10 01:11:38|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-05-10 01:11:48|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:50|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-05-10 01:11:58|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-05-10 01:12:03|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-05-10 01:12:10|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-05-10 01:12:18|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|
2025-05-10 01:12:26|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-05-10 01:12:34|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-05-10 01:12:39|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-05-10 01:12:48|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|3865196.0667|
2025-05-10 06:55:29|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-10 06:55:37|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-05-10 06:55:45|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-05-10 06:55:52|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-05-10 06:56:00|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-05-10 06:56:06|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-05-10 06:56:13|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-05-10 06:56:20|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-05-10 06:56:27|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-05-10 06:56:34|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-05-10 06:56:40|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-05-10 06:56:48|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-05-10 06:56:55|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-05-10 06:57:03|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-05-10 06:57:10|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-05-10 06:57:18|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-05-10 06:57:25|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-05-10 06:57:32|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 06:57:34|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-05-10 06:57:40|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-10 06:57:48|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-05-10 06:57:55|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-05-10 06:58:02|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-05-10 06:58:10|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-05-10 06:58:14|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-05-10 06:58:18|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-05-10 06:58:25|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-05-10 06:58:33|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-05-10 06:58:38|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|10069761.5333|
2025-05-10 06:58:44|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-10 06:58:49|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-05-10 06:58:54|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-10 06:59:01|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-05-10 06:59:06|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-05-10 06:59:13|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-05-10 06:59:21|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-05-10 06:59:28|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-05-10 06:59:34|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-05-10 06:59:42|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-05-10 06:59:50|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|7767365.7667|
2025-05-10 06:59:57|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-05-10 07:00:07|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:09|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-05-10 07:00:11|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-05-10 07:00:19|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-05-10 07:00:26|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-05-10 07:00:33|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-05-10 07:00:40|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-05-10 07:00:44|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-05-10 07:00:52|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:54|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-05-10 07:00:58|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|12093748.6667|
2025-05-10 07:01:06|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|
2025-05-10 07:01:12|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-05-10 07:01:19|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-05-10 07:01:26|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-05-10 07:01:34|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2839204.2|
2025-05-10 07:01:41|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-05-10 07:01:49|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-05-10 07:01:55|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-05-10 07:02:02|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-05-10 07:02:09|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:02:11|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-05-10 07:02:18|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-05-10 07:02:26|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|23624116.4333|
2025-05-10 07:02:33|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-05-10 07:02:38|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2484328.7333|
2025-05-10 07:02:44|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-05-10 07:02:47|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-05-10 07:02:54|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-05-10 07:02:58|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-05-10 07:03:05|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-05-10 07:03:13|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-05-10 07:03:22|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|3458475.3333|
2025-05-10 07:03:27|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-05-10 07:03:33|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10013008.9333|
2025-05-10 07:03:41|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-05-10 07:03:44|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-05-10 07:03:47|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-05-10 07:03:50|usa_0083|MS|average_volume_30|0.65294924554184|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|
2025-05-10 07:03:58|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-05-10 07:04:05|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-05-10 07:04:13|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-05-10 07:04:21|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9254924.9667|
2025-05-10 07:04:29|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-05-10 07:04:37|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-05-10 07:04:44|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-05-10 07:04:51|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1801427.4|
2025-05-10 07:04:58|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-05-10 07:05:08|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-05-10 07:05:16|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-05-10 07:05:22|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6408056.4|
2025-05-10 07:05:28|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-05-10 07:05:33|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-05-10 07:05:40|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-05-10 07:05:45|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-05-10 07:05:54|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:05:55|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-05-10 07:05:59|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:00|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-05-10 07:06:08|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|
2025-05-10 07:06:12|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-05-10 07:06:19|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-05-10 07:06:27|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:28|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-05-10 07:06:36|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-05-10 07:06:41|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-05-10 07:06:48|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-05-10 07:06:57|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|
2025-05-10 07:07:06|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-05-10 07:07:13|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-05-10 07:07:18|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-05-10 07:07:26|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|3840439.8667|
2025-05-10 07:07:32|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|
2025-05-10 07:07:36|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7798457.2|
2025-05-10 07:07:43|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|
2025-05-10 07:07:48|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|
2025-05-10 07:07:55|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|
2025-05-10 07:08:01|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|1770521.6333|
2025-05-10 07:08:08|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:09|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|
2025-05-10 07:08:15|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|
2025-05-10 07:08:23|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8|4784784.6333|4848317.7667|
2025-05-10 07:08:31|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|
2025-05-10 07:08:38|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:39|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|10120933.3667|
2025-05-10 07:08:46|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|15512243.7|
2025-05-10 07:08:53|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|4615896.4333|
2025-05-10 07:09:00|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|1136130.2667|
2025-05-10 07:09:09|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|2192408.3333|
2025-05-10 07:09:18|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|1290868.8667|
2025-05-10 07:09:27|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|4065067.8333|
2025-05-10 07:09:34|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|1208049.7|
2025-05-10 07:09:41|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|
2025-05-10 07:09:45|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|2272183.9333|
2025-05-10 07:09:53|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|1188417.2667|
2025-05-10 07:10:00|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|
2025-05-10 07:10:09|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|5635601.0667|
2025-05-10 07:10:18|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|1495996.6333|
2025-05-10 07:10:25|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|1964844.3667|
2025-05-10 07:10:33|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|2018671.4333|
2025-05-10 07:10:40|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|1498010.0667|
2025-05-10 07:10:46|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|2467902.7667|
2025-05-10 07:10:54|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:10:55|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295579|1383040.7667|
2025-05-10 07:11:03|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|1881514.1|
2025-05-10 07:11:11|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|25455104.5|
2025-05-10 07:11:18|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|
2025-05-10 07:11:24|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|13348460.3333|
2025-05-10 07:11:31|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|2066102.8667|
2025-05-10 07:11:38|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|6320806.1333|
2025-05-10 07:11:45|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|
2025-05-10 07:11:49|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:11:51|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|808010|708636.6667|490713.3333|724370|878493.3333|954556.6667|684706.6667|465940|664406.6667|1037436.6667|1267393.3333|588623.3333|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|6369412.6|5237311.8667|5899469.2667|5475361.9|4788198.8667|5446436.3|6874836.5|9165357.9333|6265249.4|5378742.2667|4499663.9|6049800|5419600.8667|5246061.3333|5396843.1667|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9672302.6667|7401088.1667|8214333.0667|6887716.1|6455276.1|8560028.5|
2025-05-10 07:11:58|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|
2025-05-10 07:12:01|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|
2025-05-10 07:12:07|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:08|usa_0170|BBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:09|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|
2025-05-10 07:12:15|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|73170|109490|118800|147973.3333|196400|156460|119523.3333|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|810706.6333|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731925.5|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1001571.2|711968.5|925701.2|802647.8667|769469.8333|709194.1667|734417.9333|798094.3667|
2025-05-10 07:12:21|usa_0173|INTU|average_volume_30|0.95247395833333|||||||||||||||||||||||||||||||||||||||||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|1119569.6333|1682503.8|1241620.3|1054220.6333|1131354.4333|2157359.8667|1779463.1|1638846.3|1588715.9333|1901551.6333|1509463.5667|1567604.8667|1402658.1333|1324656.1667|1235721.3|1358196.6667|1292329.1333|2024830.7333|1812816.3|
2025-05-10 07:12:27|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|887336.3|863972.7333|1061638.8667|1242280.1333|941743.1333|736661.9|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631735.4|1173050.0667|799630.7333|1742925.9667|774222.4|968846.9333|1304522.2667|
2025-05-10 07:12:36|usa_0175|HUM|average_volume_30|0.13787761425252||||||||||||||||||||||||||||596155|413430|503340|553405|996410|620030|504190|583026.6667|586823.3333|454593.3333|483083.3333|346726.6667|1125253.3333|1183583.3333|1437510|898433.3333|663426.6667|722150|1104610|610813.3333|562983.3333|1535283.3333|2200343.3333|759973.3333|686190|464503.3333|704743.3333|727133.3333|907770|490466.6667|595200|560813.3333|646786.6667|553683.3333|983800|813146.6667|605383.3333|1431546.6667|654980|959506.6667|571930|546490|1141566.6667|1169636.6667|836116.6667|986756.6667|805896.6667|875963.3333|882446.6667|1212816.6667|1487870|1259463.3333|871143.3333|1049886.6667|1366500|914473.3333|1160983.3333|1681993.3333|1386886.6667|994513.3333|1211416.6667|1236883.3333|1570076.6667|1749470|1432350|1767250|1427740|1875696.6667|1947606.6667|1630810|1714210|1800430|6492663.3333|3159713.3333|2910663.3333|2835986.6667|5727606.6667|4291996.6667|3047510|2757630|2242850|2815216.6667|1644373.3333|2096543.8667|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|1513642.4|1245800.9667|3269226.9|1237863.9667|778175.4333|825768|3042097.8333|1014444|1520045.6667|1359609.8333|1157442.6667|1094380.0333|982654.6|870439.2333|589350.3667|560260.0667|1185429.2|1572482.2|1188019.5333|1019128.8333|2095980.5333|1751450.0333|702903.0333|624604.8333|978548.3667|889570.9667|792129.7667|777702.6333|922658.5667|1006776.8|1018106.6333|996730.1333|958308.4667|1039748.3333|1783296.1667|974253.5333|1424052.9333|1790089.4|1386630.7|3181827.8667|1449860.5333|1763210.5667|
2025-05-10 07:12:43|usa_0176|EQR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||114240|69446.6667|66903.3333|33000|52790|95793.3333|100773.3333|97446.6667|60763.3333|79050|107863.3333|93213.3333|89896.6667|199780|124333.3333|157643.3333|239730|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|2116130.5667|1536170.8|1802801.8333|1430713.5667|1226921.5|1626562.9667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361871.9|1956809.4|1804821.5|1667274.6667|1423150.0667|1671186.5667|
2025-05-10 07:12:49|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|9652703.9333|7078720.6|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|
2025-05-10 07:12:57|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|330126.6667|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|3220942.0667|2317146.8667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673748.7333|3416286.1667|4595344.3333|2617351.9|2680952.8333|2455531.6|4649031.9|
2025-05-10 07:13:04|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:05|usa_0180|DFS|average_volume_30|0.67208672086721||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5274926.6667|3733780|6223056.6667|5584213.3333|7965913.3333|6913156.6667|9299883.3333|10396383.3333|11865436.6667|10050333.3333|5927460|7245560|6377823.3333|5838236.6667|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|3762761.3333|3282574.9667|3171911.4|3187582.6|3188202.1667|3176500.2667|3470250.5|2849294.8333|2036422.6333|2095194.2667|2807405.6667|2530759.0333|2258101.5333|2123817|2185022.1667|2006329.5667|2055604.3333|1697899.3333|1998410.4667|1800862.7333|3431013.2|6422950.1|4623381.8667|3113503.6333|2419567.7|2490603.2667|1952333.7333|1570468.0667|2061846.3667|1729673.3|2324065.7667|1746577.5667|2340662.9667|2289756.7667|2484645.1|2428770.0333|2812955.6333|1249856|1434617.9|1211860.4|2392812.9333|2565969.5333|
2025-05-10 07:13:10|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|
2025-05-10 07:13:14|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6451821.3667|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10752404|9528778.6333|
2025-05-10 07:13:20|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|193776.6667|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|145160|158360|124173.3333|174093.3333|181066.6667|125576.6667|163426.6667|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|2990830.7333|1875925|2047480.2333|1505359.8667|1403346.8333|1414722.1333|1433312.5667|2938311.1333|2025127.3333|1379942.6667|1562466.7333|1695325.7667|2032853|1341310.4|1577628.4667|2020402.1333|1670354.3|1272952.9|1110880.4333|1574435.6|1178197.7|2301407.3667|3701501.6667|3106819.0667|2981961.5667|2352563.8333|3325669.5333|6637310.3333|
2025-05-10 07:13:27|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|
2025-05-10 07:13:32|usa_0187|MYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:33|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|
2025-05-10 07:13:38|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|1901300.7333|2033770.9333|2489794.2667|1694648.3667|2049965.2|1566574.6|1872496.5|3832426.9|3582520.0667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.2333|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7020875.8333|8508753.7|9553593.6667|6418775.2667|5050821|8753754.8|
2025-05-10 07:13:46|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|496690|518043.3333|406966.6667|359970|390696.6667|373506.6667|446366.6667|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|4383636.9|2576389.8667|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4047145.7|8144039.9333|6045666.4667|6207683.0333|6596867.6|8982978.2667|
2025-05-10 07:13:55|usa_0191|ABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:56|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|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356071.6667|1503178.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|
2025-05-10 07:14:04|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|
2025-05-10 07:14:09|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|149740|117326.6667|118466.6667|134176.6667|156643.3333|227456.6667|617036.6667|513176.6667|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|730872.2|591051.9667|796394.9|597014.0333|542548.5|435723.8333|402621.5333|965249.2667|528141.8333|437824.2333|430980.0667|553574.0333|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280817.6667|1452636.9|1271435.7667|1885099|1270671.3667|1611880.7667|2088575.7667|
2025-05-10 07:14:16|usa_0196|PXD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:14:18|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|
2025-05-10 07:14:21|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|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.4333|722167.4|5416712.7|1002163.0667|655554.4|611362.6667|965098.6667|
2025-05-10 07:14:29|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|5485062.8667|7094923.1|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22064096.9|15758148.6333|13647476.2333|16135559.6667|17799697.3333|18403472.7|
2025-05-10 07:14:36|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|8835450.4333|6107036.9667|7966976.0667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5871294|6034712.6|5652459.5333|4844687.7667|4807308.3|8133742.9667|
2025-05-10 07:14:43|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|1092747.9667|713528.6|1172995.1|1034324.2333|878965.3667|1145665.4333|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522770.6|471168.3333|408876.4333|407161.7|477925.2667|581355.6333|
2025-05-10 07:14:47|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2350908.7667|2876553.3|
2025-05-10 07:14:50|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|3437288.9333|2458715.3|3705892.7667|2913090.1|3343722.6|3515266.8|2755222.9333|4282588.3667|2960029.9667|3138299.3667|2499271.5333|3442515.5|2613250.7333|1966713.5667|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216876.8333|5531447.7333|6799285.6333|3576466.4667|3380101.1|6988063.3333|
2025-05-10 07:14:59|usa_0205|DG|average_volume_30|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|215170|1059266.6667|1185613.3333|795806.1|2483284.1|1696791.8333|1172123.3667|2881433.6667|1614666.2333|2698565.6333|3548134.8333|5397743.1333|4467292|5265824.4|3286686.4667|2473259.0333|4030620.7667|5143524.9333|5610047|3490454.3667|3931051.2667|3579099.2333|2217319|4048423.0667|3230900.9667|3033229.1|2412216.5|4046496.2|3309510.8333|3102163.3|3315001.2|2118549.3|3205541.9333|3217181.4|2032946.2667|2559368|2449980.8667|2465990.6333|1602032.8|1442292.5|2651707.9|2928943.4|2151333.8333|1551178.8667|3029211.6333|2874672.8333|1613300.3333|1336913.9333|2176687.7667|2088156.8667|1730210.3333|1676123.0333|2112889.8333|2030884.0333|3185786.3667|4359677.8|2654075.4333|1930703.2|2411642.4333|4133205.2333|3881876.2333|4955337.0667|
2025-05-10 07:15:08|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2734180.4667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523768.2333|5126699.1|
2025-05-10 07:15:15|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||72993|166502.9667|160536.3667|301862.9|231736.2|272492.9333|333636.4333|194769.4333|172816.4|338526.2667|188062.8667|223956.3667|376869.5667|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|2015544.5667|1883889.5333|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4333|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.8333|2752412.5667|2292701.6667|2883861.9667|2836701.4667|3438139.4667|
2025-05-10 07:15:22|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3060006.2|
2025-05-10 07:15:27|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||2215253.3333|1499520|525866.6667|191253.3333|110053.3333|66800|56186.6667|230426.6667|116933.3333|111200|422133.3333|303360|77253.3333|195866.6667|138373.3333|906400|344080|285080|219973.3333|306493.3333|261373.3333|517760|272213.3333|1004493.3333|370013.3333|821026.6667|412013.3333|996973.3333|559826.6667|275166.6667|1124526.6667|324653.3333|826446.6667|751120|1010180|628393.3333|817440|652273.3333|838060|755953.3333|506940|903526.6667|588646.6667|690513.3333|597153.3333|866173.3333|522453.3333|644680|617536.6667|559766.6667|327186.6667|466290|629540|479956.6667|496913.3333|599726.6667|670163.3333|494393.3333|598220|969870|1627433.3333|1660106.6667|2065583.3333|4469206.6667|1772040|1975907.2667|1094426.6667|1763306.6667|1612950|1022609.1667|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|1186758.5667|1021914.6667|800777.3667|690568.5667|538402.4667|676028.3333|589369.8667|582614.7333|512929.3333|420193.3333|1221805.3333|594042.2|471795.1333|543069.0333|612324.9|481885.2333|419447.9667|403192.4667|608578.2|642447.8333|470495.1|421647.5333|411962.6333|523884.1667|364927.2667|366861.9333|331353.5|467562.9667|329610.8333|334015.2333|368187.6|
2025-05-10 07:15:33|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|137866.6667|168786.6667|192440|118200|125276.6667|157573.3333|88936.6667|124513.3333|244916.6667|325930|384723.3333|498410|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|1836374.9667|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990812.3333|1655929.6333|1696321.0667|1649826.9|1500783.7333|1834655.7333|
2025-05-10 07:15:40|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||223933.3333|291160|1176520|1122106.6667|1490606.6667|967260|1040960|2144386.6667|1272213.3333|1007500|1227446.6667|1037893.3333|1507200|1547293.3333|364820|925010|1032346.6667|799340|1109190|4823616.6667|1581853.3333|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|1512790|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|3882436.6667|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|7461522.8333|11299573.7|13662948.7|38682028.0667|30625587.1333|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942595.4333|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283557.0667|7337984.3667|
2025-05-10 07:15:46|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|
2025-05-10 07:15:48|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|
2025-05-10 07:15:53|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|850583.3333|881756.6667|788433.3333|603333.3333|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|428840|216520.0667|323575.3333|328954.1333|299209.8333|259636.2667|172163.2667|259998.3|264766.7|168265.2333|234241|250761.8|196961.2667|139734.5|156091.4667|190638.2333|219141.5333|140797.8|147430.0333|160547.2333|167360.4|128136.2667|140992.0667|176345.0667|148810.3333|110467.2333|129957.8|100434.1667|138240.6333|
2025-05-10 07:16:00|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:01|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|28240|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|1022.9|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|1605516.4333|1832456.4333|2274227.8333|1876835.5333|1372540.1333|1749901.5|1389837.5|2780193.1667|1670065.1|1531857.6667|1331686.9333|1841898.2667|1621192.3667|2495157.3667|1790507|1821565.9333|1991856.4333|1730464.3667|2052692.0333|3084635.7|2335654.5333|2134983.1333|2115876.5|2304054.7667|2845644.9333|2406284.2667|2034982.7333|3040118.1667|
2025-05-10 07:16:08|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|8178577.3667|4430229.3333|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6424201.4667|5331806.4|4484668.4333|4643003.2|4338986.6667|5477387.4333|
2025-05-10 07:16:15|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|
2025-05-10 07:16:20|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|283916.6667|399446.6667|342763.3333|311213.3333|365473.3333|332403.3333|456476.6667|412480|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|1999893.9667|2877479.2333|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.2667|2662168.3|4011873.6667|3465855.5|2870439.2333|3861440.4333|
2025-05-10 07:16:28|usa_0220|CERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:29|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6318.6667|168.1333|841.4333|128349.7|62810.7667|15997.9333|130308.6667|8968071.3667|943062.6|1427349.6|9502701.2|23986449.2667|
2025-05-10 07:16:31|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|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190204.2333|1731893.3|2112397.5|2188951.6333|2181907.7333|2305801.6|3474051.2333|
2025-05-10 07:16:38|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|
2025-05-10 07:16:44|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|5683.3333|12366.6667|10870|10830|7356.6667|14150|24930|30040|18710|28026.6667|38526.6667|18733.3333|15623.3333|33213.3333|42473.3333|29666.6667|25620|47096.6667|33836.6667|34800|67090|101176.6667|129490|147263.3333|98186.6667|91933.3333|104483.3333|103553.3333|125276.6667|137316.6667|144356.6667|131713.3333|178746.6667|184793.3333|330586.6667|201736.6667|183693.3333|216476.6667|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|1168940.9|1103993.3|1754209.7|1283920.6667|1082175.2333|986160.1333|782283.7|2557624.8667|1273125.2667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1525028.2667|1311944.6|1072376.6333|1123219.1667|1364234.3667|2019629.8667|
2025-05-10 07:16:51|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|2855234.6333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212718.3667|3898147|
2025-05-10 07:16:56|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|
2025-05-10 07:17:01|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|365443.3333|715100|463736.6667|689420|1833473.3333|2606113.3333|2467903.3333|2140373.3333|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|3779997|4556629.0667|6300230.3333|6864580.2|6250946.7667|4167875.3|4978779.3667|6998624.8|5678458.4667|6466450.2333|4399439.1667|5039766.9333|3444763.3333|3938099.9667|3668030.3333|3270536.4333|3605044.2333|4369762.1667|4559190.9333|3706010.9|3699333.7|3346095.7|5080823|6416543.7|5211510.5333|4533646.0333|5405951.3|8113063.7667|
2025-05-10 07:17:10|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|3088386.8333|2532220.8|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463244.9333|3303079.7667|3234055.0333|2786870.4|2707480.3|2296530.5|3419290.6|
2025-05-10 07:17:18|usa_0229|BEN|average_volume_30|0|||630|960|766.6667|1190|2593.3333|1840|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|91276.6667|73276.6667|75903.3333|160126.6667|289303.3333|165160|205730|191900|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|3092482.6|3540638.7667|4578085.2667|2719174.3|2693216.6333|3048942.3333|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3138321|3087226.7|3305263.6333|5668166.5|3917667|3857162.8333|
2025-05-10 07:17:25|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|515153.3333|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|1896728.3667|2092295.4|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761224.6333|2147797.8|1962550.2|1769948.2667|1939383.9|2080178.3333|4843045.2667|
2025-05-10 07:17:34|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|272283.3333|536840|417846.6667|387043.3333|333890|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|3273857.7|3181978.1667|3964189.2|3593182.4333|3417827.9333|3628379.6|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28500391.9|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20054392.2667|26386808.2667|
2025-05-10 07:17:40|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:17:42|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|
2025-05-10 07:17:46|usa_0235|OMC|average_volume_30|0|4856.6667|7570|6110|13306.6667|8826.6667|21126.6667|32893.3333|8700|25700|27793.3333|17076.6667|38743.3333|37650|27033.3333|64876.6667|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|174440|136170|135920|161076.6667|175426.6667|128046.6667|125216.6667|373513.3333|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|1758772.3333|2085547.7333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070552.6333|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316670.4333|1269499.0333|1696222.5333|1506512.1|1153363.5|2295341.8333|4251439.1667|
2025-05-10 07:17:54|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|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872897.9667|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094140.4667|2856119.1|2997988.0667|3183620.5|2439945.5|3160933.8333|4745773.7333|
2025-05-10 07:18:02|usa_0237|VNO|average_volume_30|0.053245805981036|||||||2106.6667|12606.6667|1836.6667|1183.3333|6283.3333|3590|4603.3333|3113.3333|2760|3463.3333|976.6667|1303.3333|7076.6667|1046.6667|970|1100|550|233.3333|343.3333|340|500|416.6667|66.6667|696.6667|706.6667|300|1063.3333|1160|1960|2250|1233.3333|703.3333|1183.3333|6213.3333|5996.6667|16393.3333|21523.3333|15393.3333|15973.3333|9583.3333|13523.3|14479.5333|49202.8|19302.9667|15062.8|7762.9|8509.7|24296.4333|13546.3333|34549.6667|39839.7|32876.3|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|981644.9333|1178732.3|2736524.3333|2942005.7|2001979.8667|1808690.1667|2432720.4333|1661736.9667|1331607.9|1214003.2333|1641685.2333|1458668|2098641.0333|3069573.8|5057563.2667|4960267.0667|4027254.6333|3095965.7|2061026.1|1906862.1333|1683871|1693675.1667|1434894.6|1450685.5333|
2025-05-10 07:18:12|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:13|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924524|102343952.5|133581218.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|
2025-05-10 07:18:17|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:18|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|3563264.1667|2703112.3|3445989.8667|5010153.2667|2814047.5|2629437.3667|2473029.1|5402879.2667|2150706.5667|2018159.1667|1638155.1|2289539.2667|2006789.3667|1399165.2333|2207260.3|3177711.2333|2905016.2667|2361322.0333|1914366.3333|2392889.5|4280254.7|4391633.6333|5442887.9667|5041457.6|13921047.6|5764078.5333|4608701.2|6522430.9333|
2025-05-10 07:18:26|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271400|272803.3333|187016.6667|315790|176056.6667|249936.6667|282150|172643.3333|247406.6667|202080|172083.3333|186923.3333|193180|158203.3333|338716.6667|180770|177910|592643.3333|422916.6667|858053.3333|658753.3333|464836.6667|1144673.3333|1239195.9|1238269.5333|1428574.9667|1356675.8333|1630487.3|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|2763585.4667|1570790.0333|1345310.7667|1309244.9667|1910702.9|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024913.9333|1107594.5333|1611451.0667|2326858.4333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1514208.6667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5979409.2667|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|
2025-05-10 07:18:31|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:32|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||689836.6667|279100|296223.3333|260653.3333|264503.3333|223616.6667|217643.3333|423433.3333|216666.6667|335610|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|14832561.2333|18017466.6667|20179738.4333|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667957.7333|13239939.8|13611113.3333|12433755.5|11067386.6667|17101240.8667|
2025-05-10 07:18:39|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|
2025-05-10 07:18:45|usa_0247|MRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:46|usa_0249|STZ|average_volume_30|2||||||||||||||7100|3386.6667|8660|9916.6667|13653.3333|5106.6667|3363.3333|900|726.6667|956.6667|1820|2893.3333|1093.3333|490|533.3333|550|2863.3333|410|2623.3333|1810|1510|2846.6667|25676.6667|31710|25130|59023.3333|57520|75860|94120|162380|84650|91706.6667|97890|133026.6667|118673.3333|88533.3333|89330|530240|121040|344456.6667|117113.3333|188223.3333|56990|84786.6667|108510|154370|129543.3333|143426.6667|143656.6667|61260|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|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|964224.3333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282812.8333|1092025.6667|847633.7333|1058548.0333|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|2092807.4333|
2025-05-10 07:18:54|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|
2025-05-10 07:18:59|usa_0251|SWKS|average_volume_30|0|14813.3333|16003.3333|6450|7880|17063.3333|6280|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|8410|4710|23200|3443.3333|4920|5406.6667|3223.3333|5990|11293.3333|3920|7946.6667|5866.6667|6246.6667|7416.6667|6846.6667|34736.6667|11496.6667|8026.6667|8630|28610|20223.3333|31353.3333|36533.3333|32886.6667|61950|83100|90146.6667|45886.6667|24470|35876.6667|19500|52496.6667|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|1777797.1|1923353.3|2306816.3333|1675131.5333|2296256.2333|1606383.0333|2065376.5|3400398.2|2072914.7667|1873289.8333|1919336.8667|2243824.0333|1534170.7|1203062.9|1954226.5|1942997.7667|2156065.3|1874702.6333|2128689.4667|1673243.1333|1650066.9667|1596544.3|1663137.4667|2613622.9667|2586894.3|1942590.8|2403686.8333|3604927.6667|
2025-05-10 07:19:08|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:19:10|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143225.0667|843031.7333|1473784.8|463146.6667|970693.3333|649593.3333|1028320|844993.3333|1020373.3333|1124886.6667|1314340|1630426.6667|1217453.3333|1078773.3333|1014480|749726.6667|891513.3333|1119953.3333|842486.6667|965880|1391453.3333|911920|1160670|1168900|1083293.3333|1962900|1024186.6667|961033.3333|3630402.3333|3130024.2|5074582.4|3946704.7667|3591437.0667|5870263.6|4396528.3333|3246791.6333|5912897.1667|2618078.9667|7361234.6667|3678898.2667|2059604.0333|4731513.5667|2482562.7|2542471.8|2259668.1667|3285181.1667|3436836.9667|2164884.5333|1343883.6333|1603731.4333|1919275.4|1684550.0333|1860059.3333|1464795.7|981472.4|778733.4667|1172895.6|883949.1|785474.3667|1172190.0333|1134403.7|908468.3667|1048781.3|1112132.2667|1357307.6|1249004.4667|843324.6333|906924.7667|1029842.8667|691653.9|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|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800277.9|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|
2025-05-10 07:19:18|usa_0254|LNG|average_volume_30|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||25.0333|8.3333|30|675|678.3333|43.3333|121.6667|73.3333|55|225|3451.6667|24300|18490|17008.3333|20573.3333|13956.6667|20655|12195|34500|9296.6667|15191.6667|22078.3333|20331.6667|247216.6667|129485|63271.6667|83391.6667|42560|11866.6667|30620|14040|54373.3333|58760|54213.3333|121146.6667|40046.6667|91700|231713.3333|242400|166480|224126.6667|453020|277013.3333|847373.3333|949236.6667|859003.3333|830576.6667|686270|825963.3333|776666.6667|1065053.3333|706093.3333|639356.6667|469190|262586.6667|786560|2145186.6667|1085753.3333|857163.3333|337003.3333|442723.3333|293910|663660|304356.6667|1229706.6667|385490|644815.2333|4639329.7|2301114.1333|3417290.0667|4341089.3|6358079.8667|5720210.2333|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|3909110.0667|2457503.6|2758151.8333|2081054.8|1712118.5667|1664255.9|1550013.7|2222131.2667|2092119.4|1948914.1667|2361861.6333|2445236.8333|1907008.7|1456637.5333|1700646.2|1466149.8|4470404.7667|3315718.8|1762641.2333|1389224.3|1596118.0667|1081866.3667|1107498.6|1913044.6667|2988014.5333|2309327.6667|2462843.3667|2647918.7667|2142468.4667|1384416.4667|1396713.1667|1446838.8|2272456.2333|1680487.0333|2001308.7|1590098.6333|2136874.7333|2207321.9|
2025-05-10 07:19:26|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|122210|202303.3333|117426.6667|87673.3333|215986.6667|42866.6667|5186.6667|9383.3333|17106.6667|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|1137689.1|1321398.7333|1693452.1|976954.7667|1466957.7333|1304207|970315.8667|2484040.5667|1661769.8667|1339487.8667|1210707.1|2383055.1|2284494.5667|2362335.6667|1883393.9333|3014320.1|2418719.2|1816269.1333|2002297.3|2440420.9|3141541.7333|2113954.9667|2769393.2667|5283059.7333|8097118.2333|5919341.4|5832360.7|8619846.0667|
2025-05-10 07:19:33|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|1463606.8667|1080827.6667|748232.1|834003.9333|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|817869.9667|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|506427.4333|552426.7|537995.1333|519264.5|1659578.7|1980017.0667|2099996.2|1801334.0333|2091066.6667|1563246.3333|1430401.9667|1630289.1333|1687729.2667|1493326.6667|1170689.6667|1137436.1|1425601.5|2324103.9333|
2025-05-10 07:19:39|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|
2025-05-10 07:19:42|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|265490|266613.3333|422220|313280|329183.3333|356633.3333|276433.3333|379330|402740|428640|377660|263093.3333|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|3713117.7333|2705803.5|4887709.4|3251221.2667|3117923.9|3160519.3667|2278476.7667|5640222.3333|2481852.9333|2330301.7|2184470.6333|2483521.9667|1886192.9333|2268880.9667|1958027.6667|3136002.5333|2716570.4667|1913264.3667|1613026.6333|1926952.9333|1673333.1333|1664443.3|3875888.0333|3010465.3667|2150428.9667|1546242.6333|1630992.7|2055992.4667|
2025-05-10 07:19:51|usa_0260|EA|average_volume_30|0|||||||||||||||||||||||||||1031360|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|2749632.5667|4764657.7667|4436076.1|6417399.9|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1763184.2667|2372581.5333|2450139.6|1892161.4667|1987347.9667|4081216.1333|
2025-05-10 07:19:57|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|
2025-05-10 07:20:03|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|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.4667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.4|555344.1333|556921|836839.6333|568067.6667|550554.4333|915426.7333|
2025-05-10 07:20:13|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|1904964.7|1695269.7333|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736260.1|1846174.2|1697785.1667|2064620.6333|1588804.7667|2197946.3667|3127345.0667|
2025-05-10 07:20:22|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:20:23|usa_0265|IVZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3621529.6667|3293971.2667|3109734.3333|5221521.8667|
2025-05-10 07:20:30|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|112166.6667|102200|143056.6667|170840|138813.3333|164943.3333|208123.3333|154783.3333|164926.6667|249286.6667|430713.3333|231590|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|3134675.9|3387179|5217503.9333|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4241424.6333|7443604|3480002|3360343.2333|3195063.0333|3877671.2667|
2025-05-10 07:20:38|usa_0267|DLTR|average_volume_30|0.73456790123457|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|
2025-05-10 07:20:46|usa_0268|ROP|average_volume_30|0.34370677731674||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|
2025-05-10 07:20:54|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|4436361.6|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929703.2667|3550694.4|3616709|4128510.6|3426609.2333|3800297.7333|
2025-05-10 07:21:02|usa_0270|NTRS|average_volume_30|0|16443.3333|7930|9586.6667|14853.3333|5130|10063.3333|3963.3333|9690|5636.6667|11326.6667|10200|4466.6667|16516.6667|41503.3333|32230|30510|68113.3333|17736.6667|25106.6667|21163.3333|13933.3333|33090|54113.3333|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|152040|139130|152586.6667|267413.3333|379620|304793.3333|296210|441546.6667|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|1022960.6333|1271863.3|1523394.6|1201638.5667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208699.7|1730823.9333|1236161.3|1115996.4667|1256952.1667|1382550.8667|
2025-05-10 07:21:10|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|2966344.6333|1495582.1333|2840779.7667|2944140.5333|2122597.6|2036794.3667|1428282.0667|2923603.2667|2564514.9667|2240691.1667|2116323.3|3571732|2163302.3667|2064573.7|2123361.7|2580129.8|3207558.9333|2279081.1|1929042.9|2225367.1333|2755234.6|2452291.7333|2667455.0333|3728676.3667|2159479.2333|2925126.0667|1852425.5|2367264.7|
2025-05-10 07:21:17|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:19|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|1513202.4667|2233427.1333|2364365.2667|2368197.6667|1642317.2|1812565.6333|1249788.2667|8205016.8|5776023.0667|2835329.3333|2121960.3333|3202468.4|1966181.4|1886577.6667|2147361.4|2635534|2527753.7333|2018513.0333|1864517.6|1878795.3|1746929.4333|1805671.0333|1464143.3333|1469998.8333|1532468.9|1476846.9333|1124221.5|1893509.9333|
2025-05-10 07:21:25|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:26|usa_0278|MTB|average_volume_30|0|3623.3333|4103.3333|2756.6667|4376.6667|2216.6667|3360|2373.3333|3160|3580|3560|3050|3856.6667|4950|4520|5283.3333|6866.6667|2790|4880|4420|58650|29356.6667|4433.3333|4163.3333|8636.6667|6026.6667|4006.6667|2436.6667|4990|1980|2183.3333|3260|3703.3333|5006.6667|5173.3333|4483.3333|5880|4080|3583.3333|8506.6667|4486.6667|6030|4463.3333|2560|3220|6396.6667|2380|3216.6667|3183.3333|5053.3333|2246.6667|2726.6667|1953.3333|4913.3333|5570|2010|3043.3333|4720|2306.6667|2143.3333|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|896098.2667|815137.5|951603.2667|879365.7|658568.0333|620251.3|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886735.9333|1011335.5667|1119468.6333|783543.2|975404.3|1068528.2333|1581226.9667|
2025-05-10 07:21:34|usa_0279|FITB|average_volume_30|0|2086.6667|2936.6667|2810|2170|1490|6903.3333|2046.6667|2403.3333|4316.6667|4570|5720|8680|4706.6667|9680|10506.6667|13120|31123.3333|7830|16560|13653.3333|21546.6667|13753.3333|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|561483.3333|214016.6667|120930|254590|315830|176736.6667|197106.6667|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|8401102.1667|4781347.2|6289982.3667|9752951.2333|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805262.7|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393099|5551420.5667|5426108.3|3974553.1333|3717827.9|4160964.8333|5010652.8|
2025-05-10 07:21:42|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|4000216|
2025-05-10 07:21:47|usa_0281|KSS|average_volume_30|1.0319293478261|||||||||||||||||||||||||||||||||||||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|130826.6667|159453.3333|190740|208386.6667|279863.3333|162283.3333|225373.3333|316966.6667|1898033.3333|1435713.3333|1330013.3333|1102153.3333|924273.3333|1268273.3333|2100070|1653870|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|4531853.7667|3054298.0333|4352339.7667|3272388.4667|5616576.1333|4761226.6333|4401286.4|11612931.2333|12266521.2333|9810802.9667|10745037.3667|2797925.4333|3742492.7667|3362209.0667|4009157.9333|2752335.2|4149362.4667|4295892.7667|3920300.8333|4258548.1|5451821.5667|4047856.3333|5634325.1|5556025.7333|6287506.3333|6713603.5667|9494639.7333|12648792.2667|12237285.8667|
2025-05-10 07:21:54|usa_0282|PAYX|average_volume_30|2||7896.6667|4420|6473.3333|7636.6667|9273.3333|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|1024.9667|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|2098866.1333|1639631.7|2326986.7333|2016335.1667|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.6333|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|2251603|
2025-05-10 07:22:02|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|2843395.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3809683.9|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3698687.0333|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6487088.2333|
2025-05-10 07:22:10|usa_0284|PGR|average_volume_30|0|3126.6667|4283.3333|4916.6667|4503.3333|12353.3333|2733.3333|8083.3333|3913.3333|23820|15493.3333|11296.6667|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|110843.3333|75460|72713.3333|76990|124626.6667|96686.6667|133010|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|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207439.7|2770744.4333|2646424.7|2251660.4|2556221.3667|3397107.7|
2025-05-10 07:22:18|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|665166.6667|503130|459976.6667|566173.3333|1348346.6667|350153.3333|599866.6667|479313.3333|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|2266087.0667|1178940.2333|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288300.8667|2620843.2333|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|
2025-05-10 07:22:26|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|
2025-05-10 07:22:31|usa_0289|ROK|average_volume_30|0|107610|125810|178243.3333|157066.6667|184640|231896.6667|166586.6667|300540|403473.3333|317360|316126.6667|452520|719126.6667|395400|497913.3333|712513.3333|494873.3333|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|333666.6667|280256.6667|299463.3333|344633.3333|265450|345106.6667|273086.6667|272480|296096.6667|283923.3333|347900|304333.3333|364543.3333|459773.3333|424923.3333|334830|543293.3333|538773.3333|808703.3333|398773.3333|625780|874970|664443.3333|455266.6667|427010|447270|608233.3333|355900|441836.6667|601103.3333|672546.6667|918893.3333|563956.6667|704686.6667|865626.6667|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|1060556.0667|982643.6667|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828689.9667|1015007.1333|979749.6333|679042.1333|979312.5667|863021.9333|
2025-05-10 07:22:39|usa_0290|MOS|average_volume_30|0.47963800904977||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|
2025-05-10 07:22:49|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|2022570.4333|3588703.7667|2159448.5|2251390.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2414929.3333|2469232.2333|1597064.0667|2027372.8|2355846.6667|5256106.8333|
2025-05-10 07:22:59|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|
2025-05-10 07:23:03|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:23:04|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|
2025-05-10 07:23:10|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|1896639.0333|823511.1333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536954.5333|1041305.1|1572049.2667|1647087.9333|658708.7333|668402.1333|962106.3|
2025-05-10 07:23:19|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|2260852.2|2015472.1333|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473952.4667|1302138.6667|1637010.6667|1412612.5|2211408.0333|2912473.9667|
2025-05-10 07:23:27|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|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099334.2333|1960404.0333|1573780.7333|1431997.1667|1113387.7333|2079823.8667|
2025-05-10 07:23:36|usa_0298|HST|average_volume_30|0.015243902439024||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|
2025-05-10 07:23:47|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|
2025-05-10 07:23:52|usa_0301|FE|average_volume_30|0||||||||249623.3333|271900|355573.3333|300970|310976.6667|731663.3333|524420|470446.6667|689346.6667|431120|476083.3333|410053.3333|594886.6667|659140|578883.3333|484046.6667|410773.3333|266600|277970|409253.3333|257400|373316.6667|354893.3333|408410|241380|252940|391260|210543.3333|341290|254210|233960|204486.6667|173700|207410|172250|193840|188483.3333|234106.6667|262116.6667|321300|219840|270396.6667|345000|214656.6667|236880|442460|339630|378570|396550|248246.6667|331903.3333|289310|572033.3333|411983.3333|461063.3333|507636.6667|348416.6667|337746.6667|397996.6667|413390|493896.6667|565423.3333|421960|515273.3333|519960|554620|1046623.3333|1447413.3333|994206.6667|1694566.6667|1067120|803063.3333|873823.3333|1029460|1196306.6667|3272513.3333|1383713.3333|1127290|1067586.6667|1066360|1498103.3333|1208136.6667|1289156.6667|1124673.3333|1167736.6667|1308840|1579263.3333|1289700|1021653.3333|1597737.2667|2175133.7667|2264673.8667|1566925.9667|1996995.6333|1560607.2|1990725.2|2338577.1667|2795465.8|3288947.8667|2084954.3667|2045084.2|3179239.0667|3364556.8667|3204485.0667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163686.1667|2605532.2|3851687.9333|4402438|3796354.3|3281045.2667|3201353.2|4392284.1667|4470150.3333|4076967.0333|3706295.6333|4000367.3|6929306.7333|3797441.7333|3383228.1667|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.1|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3718019.3333|2901771.2667|2400728.9667|2765661.9333|2506239.2|7029740.9667|
2025-05-10 07:23:59|usa_0302|HSY|average_volume_30|0|27093.3333|20073.3333|26766.6667|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|156443.3333|137930|251740|245480|493543.3333|159643.3333|247520|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|1326920|1041589.5667|1296927.9333|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410530.8|2291088.5|1631748.7333|1128749.4667|2558094.5667|1976527.7333|
2025-05-10 07:24:08|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|91416.6667|98250|289886.6667|162720|173756.6667|109100|124503.3333|183700|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|1186944.2|1218948.8333|1484580.6|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.6|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1240320.5333|1215150.5|1337368.2333|1087230.9667|1627069.3667|1696602.8|
2025-05-10 07:24:16|usa_0305|TRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30|33.3333|20|210|603.3333|63.3333|203.3333|1613.3333|403.3333|30|113.3333|680|233.3333|100|113.3333|176.6667|140|130|43.3333|43.3333|810|136.6667|393353.3333|573306.6667|501426.6667|819956.6667|645923.3333|872950|694153.3333|1090356.6667|498580|813120|807483.3333|520180|509483.3333|549136.6667|948136.6667|839643.3333|1018906.6667|874053.3333|606863.3333|766073.3333|345256.6667|1118296.6667|1723336.1|455052.9333|105550|187405.2667|265348.3667|135259.6|303958.2667|500901.2|498391.8|352957.9333|700057.4|319367.5667|223090.8|1706841.2667|697285.8|634851.7|712768.7333|694685.8|1412128.0333|990809.4667|1426518.3667|1018052.5|907348.8333|740117.7667|1286038.7|1223622.8333|719046.7|597381.9|825468.3|808302.5667|587422.0667|668674.2667|902648.4667|688772.8333|1152608.7|761909.7667|870297.2333|934442.8333|905513.2|681894.9667|1730634.7333|1863791.6667|788595|713118.7667|880205.6667|1249385.9667|3298992.9667|860097.6333|638950.1|400728.9|463784|375973.1|955827.2|600568.6|445946.9667|311480.0333|624513.3333|368517.4|413778.7333|332801|458109.3667|555413.5333|376667.5|529077.4333|412717.4333|437731.5|250192.7333|350066.4333|316524.5333|430866.9667|267067.5|260564.2|478148.1667|
2025-05-10 07:24:24|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||755866.6667|369223.3333|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|2026474.1|2356637.3|2710118.9667|2578979.1|2755171|2317108.1|1872919.1667|2693302.7333|2443233.9333|2840850.1333|2733488.5|5754788.9|3800329.7|2679832.5333|3244573.5|5177643.9333|3856028.9667|2445635.5667|6265362.8|5285240.6|4618238.5333|
2025-05-10 07:24:28|usa_0308|CXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:29|usa_0310|DVA|average_volume_30|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|496460|146690|250590|254810|151600|249600|250150|1313490|1072170|920850|1098760|8421730|3055020|2575950|1981390|2608460|2221960|1007380|1618960|1277140|1481530|1511520|1973900|2267120|1661390|2016160|1191410|1159240|934620|1481400|1089270|1046750|1388260|1287780|1176960|1489080|1265053.3333|1025780|1188806.6667|1081853.3333|1283533.3333|1221620|980053.3333|2003200|1874980|1495086.6667|998666.6667|2557420|1684000|3185520|2584860|2921233.3333|2396753.3333|1906546.6667|1674240|1669186.6667|1636053.3333|2660780|2139584.9333|1630628|1576472.2667|1385382.2|3208624.9333|1335508.9333|1183783.3333|1454906.5333|1725386.6667|1646080.8|1419187.8|2000802.8|1148151.9|1388577.2667|1414212.5333|976122.3333|856485.3333|1467239.4333|941019.0667|1120060.3333|1020223|1058403.9|811691.3667|940142.6667|2218614.2667|1311618.7667|991301.7|1221317.9|2672097.9667|1644437.1667|1575029.3667|1139358.3667|1641146.6333|1867406.4|1417816.3|2577414.2333|1453589.5333|2026111.3333|1483522.3667|907333.9|980711.9667|702507.9333|758198.6667|651114.6667|734154.4667|684733.8333|626888.7667|1184019.6667|848464.3333|761268.5|549806.7333|599487.4333|1414865.4667|914486.5333|544299.9|838379.7667|802898.8333|1059947.4333|839982.7333|
2025-05-10 07:24:37|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|
2025-05-10 07:24:41|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:42|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|1384220.5333|1042103.2|1384072.2|1173908.7667|779558.9667|1157855.7667|1166510.0667|2318348.4667|1347230.6333|972513.1667|1095390.7333|1046137.5|1077975.3|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258977.1333|1329540.5|1204375|971769.6333|987256.4|1325890.8|1446391.8667|
2025-05-10 07:24:51|usa_0315|BF.B|average_volume_30|1|33520|17733.3333|25890|33230|14680|21780|15583.3333|25753.3333|26586.6667|19820|8806.6667|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|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.5333|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554040.3667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082355.5|2965156.7667|
2025-05-10 07:24:59|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|1314655.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092935.4333|1177479.9333|1283374.0667|1215761.7|1115543.4667|1597954.4333|
2025-05-10 07:25:11|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:25:13|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|
2025-05-10 07:25:20|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|226123.3333|137006.6667|207903.3333|227336.6667|289500|253406.6667|367350|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|730210.4667|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1021711.6|1103803.9333|834913.4|757972|1168202.9|1640123.1667|
2025-05-10 07:25:29|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|
2025-05-10 07:25:35|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|34780|53710|60433.3333|43086.6667|201683.3333|76583.3333|45976.6667|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|1684935.7667|2197723.1667|1822135.9667|1496597.9333|1738179.9667|1609588.7667|1288159.0333|4726542.1333|3503692.0333|2664752.5333|2265226.0333|2585278.0667|1791446.9333|1825143.1667|1705554.8|2265526.4667|2049012.4333|1898677.1|1731941.2333|2079254.1667|2946820.8333|1787374.8667|2550223.4|3241914.9667|3049247.2333|2709842.7667|2227713.7667|4571289.4667|
2025-05-10 07:25:41|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13350|14033.3333|20693.3333|13013.3333|14276.6667|10303.3333|15076.6667|24246.6667|54996.6667|64666.6667|53970|40076.6667|53020|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|459692.4333|348563.0667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420039.5|411532.5333|345147.6667|402377.6667|338869.3333|464675.9667|
2025-05-10 07:25:47|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|6009512.5|4926226.5667|6522577.9667|4912911.6|4300563|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498252.4|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|
2025-05-10 07:25:52|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|124266.6667|87073.3333|102553.3333|103730|128013.3333|89173.3333|73106.6667|178703.3333|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|2755558.7667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427822.4667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5131578.2333|5009589.8667|4519467.6667|3969060.5333|3525512.3667|5132842.9667|
2025-05-10 07:26:01|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|1236252.2333|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|2166500.7|1222187.7667|1554626.8667|1752855.8333|1780704.3667|1308385.1333|1470234.1|2318196.1667|1313090.8|1099908.8667|1313319.7|1705258.5667|996753|1917531.3|1086872.1667|1200564.1667|1221467.7667|1103904.1333|1286059.1|1315789.3|1843249.4333|1347161.1333|1514601.1667|2678570.2|3615476.2|3756425.5333|3116242.6333|4754992.7333|
2025-05-10 07:26:10|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|105810|129016.6667|103460|101123.3333|135520|110683.3333|90970|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|615062.2667|523736.6|535925.9667|357132.5|489750.7333|313194.7|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229831.7|203671.4667|261817.3667|196336.3667|232385.6|279489.1333|
2025-05-10 07:26:17|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|
2025-05-10 07:26:24|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:25|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|1962933.3333|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|807000|464966.6667|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|1755573.3333|1634206.6667|1446040|1088756.6667|1318553.3333|1404373.3333|2026950|1911016.6667|1557913.3333|1950273.3333|2088653.3333|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|2141984.4333|1707892.3333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.3667|2008768.1333|1610323.1|1080327.5333|1383825.0667|1750531.3|1368539.9667|1685440.9667|1264952.4333|2491985.6667|
2025-05-10 07:26:33|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|
2025-05-10 07:26:38|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:39|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|637309.2333|
2025-05-10 07:26:43|usa_0333|L|average_volume_30|0|14000|7016.6667|6783.3333|7660|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|256710|172986.6667|207713.3333|192176.6667|314293.3333|246866.6667|306540|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|1392014.3333|1249239.1333|1216302.0667|1160803|1166737.4|1024318.4667|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835632.8|1068178.9667|770635.4333|829587|658226.6667|796016.4667|820838.8333|
2025-05-10 07:26:52|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|
2025-05-10 07:26:58|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|10111134.4|9755283.7333|16171317.1|13028469.7333|11200405.2|9935736.6|7976041.3667|18435067.5667|12616975.9333|7151851.4333|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359303.8|8676657.8333|6815255.3|7167751.4|7608480.9667|9334869.7|
2025-05-10 07:27:05|usa_0338|COG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:06|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|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964781|876755.7333|931068.5|1282667.2667|1052874.5667|1034274.3|1304336.4|
2025-05-10 07:27:13|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|
2025-05-10 07:27:21|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:23|usa_0343|NLSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:24|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|179353.3333|183296.6667|171826.6667|163186.6667|193246.6667|282450|308740|318396.6667|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|1434478.5333|1447752.1667|1969977.8|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1333|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123447.6|1121773.2667|987512.6|905869.2|1116687.3|1559552.4333|
2025-05-10 07:27:31|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|
2025-05-11 06:46:35|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-11 06:46:41|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-05-11 06:46:48|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-05-11 06:46:55|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-05-11 06:47:02|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-05-11 06:47:08|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-05-11 06:47:15|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-05-11 06:47:22|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-05-11 06:47:28|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-05-11 06:47:35|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-05-11 06:47:41|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-05-11 06:47:48|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-05-11 06:47:55|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-05-11 06:48:05|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-05-11 06:48:12|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-05-11 06:48:20|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-05-11 06:48:29|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-05-11 06:48:36|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:48:37|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-05-11 06:48:44|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-11 06:48:51|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-05-11 06:48:58|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-05-11 06:49:05|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-05-11 06:49:13|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-05-11 06:49:18|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-05-11 06:49:22|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-05-11 06:49:29|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-05-11 06:49:35|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-05-11 06:49:40|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|10069761.5333|
2025-05-11 06:49:47|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-11 06:49:53|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-05-11 06:49:57|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-11 06:50:04|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-05-11 06:50:08|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-05-11 06:50:14|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-05-11 06:50:22|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-05-11 06:50:29|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-05-11 06:50:35|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-05-11 06:50:42|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-05-11 06:50:49|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|7767365.7667|
2025-05-11 06:50:57|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-05-11 06:51:05|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:06|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-05-11 06:51:08|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-05-11 06:51:15|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-05-11 06:51:22|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-05-11 06:51:28|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-05-11 06:51:35|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-05-11 06:51:38|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-05-11 06:51:45|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:47|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-05-11 06:51:52|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|12093748.6667|
2025-05-11 06:51:59|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|
2025-05-11 06:52:07|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-05-11 06:52:15|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-05-11 06:52:21|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-05-11 06:52:28|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2839204.2|
2025-05-11 06:52:34|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-05-11 06:52:42|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-05-11 06:52:46|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-05-11 06:52:52|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-05-11 06:52:59|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:53:00|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-05-11 06:53:06|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-05-11 06:53:14|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|23624116.4333|
2025-05-11 06:53:20|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-05-11 06:53:25|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2484328.7333|
2025-05-11 06:53:32|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-05-11 06:53:34|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-05-11 06:53:42|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-05-11 06:53:46|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-05-11 06:53:53|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-05-11 06:54:02|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-05-11 06:54:10|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|3458475.3333|
2025-05-11 06:54:16|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-05-11 06:54:22|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10013008.9333|
2025-05-11 06:54:29|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-05-11 06:54:32|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-05-11 06:54:35|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-05-11 06:54:40|usa_0083|MS|average_volume_30|0.65271105010295|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|
2025-05-11 06:54:47|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-05-11 06:54:57|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-05-11 06:55:05|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-05-11 06:55:13|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9254924.9667|
2025-05-11 06:55:20|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-05-11 06:55:25|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-05-11 06:55:34|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-05-11 06:55:40|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1801427.4|
2025-05-11 06:55:47|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-05-11 06:55:54|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-05-11 06:56:02|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-05-11 06:56:07|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6408056.4|
2025-05-11 06:56:13|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-05-11 06:56:17|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-05-11 06:56:25|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-05-11 06:56:30|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-05-11 06:56:37|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:38|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-05-11 06:56:41|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:43|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-05-11 06:56:51|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|
2025-05-11 06:56:55|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-05-11 06:57:04|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-05-11 06:57:13|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:57:15|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-05-11 06:57:22|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-05-11 06:57:27|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-05-11 06:57:34|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-05-11 06:57:42|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|
2025-05-11 06:57:50|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-05-11 06:57:57|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-05-11 06:58:02|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-05-11 06:58:10|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|3840439.8667|
2025-05-11 09:28:22|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-11 09:28:30|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-05-11 09:28:37|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-05-11 09:28:42|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-05-11 09:28:49|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-05-11 09:28:56|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-05-11 09:29:06|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-05-11 09:29:14|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-05-11 09:29:21|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-05-11 09:29:27|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-05-11 09:29:34|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-05-11 09:29:41|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-05-11 09:29:48|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-05-11 09:29:55|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-05-11 09:30:03|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-05-11 09:30:11|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-05-11 09:30:18|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-05-11 09:30:25|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:30:26|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-05-11 09:30:34|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-11 09:30:42|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-05-11 09:30:48|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-05-11 09:30:54|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-05-11 09:31:02|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-05-11 09:31:07|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-05-11 09:31:10|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-05-11 09:31:18|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-05-11 09:31:26|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-05-11 09:31:31|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|10069761.5333|
2025-05-11 09:31:38|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-11 09:31:45|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-05-11 09:31:49|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-11 09:31:57|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-05-11 09:32:02|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-05-11 09:32:09|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-05-11 09:32:16|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-05-11 09:32:22|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-05-11 09:32:28|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-05-11 09:32:35|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-05-11 09:32:44|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|7767365.7667|
2025-05-11 09:32:50|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-05-11 09:32:58|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:32:59|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-05-11 09:33:01|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-05-11 09:33:08|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-05-11 09:33:16|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-05-11 09:33:23|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-05-11 09:33:31|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-05-11 09:33:35|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-05-11 09:33:43|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:33:44|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-05-11 09:33:49|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|12093748.6667|
2025-05-11 09:33:56|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|
2025-05-11 09:34:02|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-05-11 09:34:10|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-05-11 09:34:17|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-05-11 09:34:26|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2839204.2|
2025-05-11 09:34:33|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-05-11 09:34:40|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-05-11 09:34:45|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-05-11 09:34:51|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-05-11 09:34:59|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:35:01|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-05-11 09:35:09|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-05-11 09:35:16|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|23624116.4333|
2025-05-11 09:35:23|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-05-11 09:35:29|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2484328.7333|
2025-05-11 09:35:36|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-05-11 09:35:39|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-05-11 09:35:46|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-05-11 09:35:51|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-05-11 09:35:58|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-05-11 09:36:05|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-05-11 09:36:11|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|3458475.3333|
2025-05-11 09:36:16|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-05-11 09:36:20|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10013008.9333|
2025-05-11 09:36:28|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-05-11 09:36:30|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-05-11 09:36:34|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-05-11 09:36:37|usa_0083|MS|average_volume_30|0.65271105010295|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|
2025-05-11 09:36:46|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-05-11 09:36:52|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-05-11 09:37:00|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-05-11 09:37:08|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9254924.9667|
2025-05-11 09:37:15|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-05-11 09:37:20|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-05-11 09:37:27|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-05-11 09:37:32|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1801427.4|
2025-05-11 09:37:40|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-05-11 09:37:48|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-05-11 09:37:56|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-05-11 09:38:03|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6408056.4|
2025-05-11 09:38:10|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-05-11 09:38:16|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-05-11 09:38:24|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-05-11 09:38:30|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-05-11 09:38:40|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:41|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-05-11 09:38:45|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:46|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-05-11 09:38:54|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|
2025-05-11 09:38:58|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-05-11 09:39:07|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-05-11 09:39:15|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:39:16|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-05-11 09:39:23|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-05-11 09:39:28|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-05-11 09:39:37|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-05-11 09:39:45|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|
2025-05-11 09:39:56|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-05-11 09:40:07|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-05-11 09:40:15|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-05-11 09:40:22|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|3840439.8667|
2025-05-14 14:18:13|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-14 14:18:19|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-05-14 14:18:24|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-05-14 14:18:29|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-05-14 14:18:35|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-05-14 14:18:39|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-05-14 14:18:45|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-05-14 14:18:51|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-05-14 14:18:57|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-05-14 14:19:03|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-14 14:19:05|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-05-14 14:19:08|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-05-14 14:19:11|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-05-14 14:19:14|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-05-14 14:19:17|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-05-14 14:19:19|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-05-14 14:19:23|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-05-14 14:19:25|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-05-14 14:19:29|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-05-14 14:19:29|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-05-14 14:19:35|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-05-14 14:19:34|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-05-14 14:19:40|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-05-14 14:19:41|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-05-14 14:19:46|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-05-14 14:19:47|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-05-14 14:19:53|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:19:52|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-05-14 14:19:55|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-05-14 14:19:58|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-05-14 14:20:01|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-14 14:20:03|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-05-14 14:20:08|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-05-14 14:20:09|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8470073.1333|9524063.2|
2025-05-14 14:20:14|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-05-14 14:20:16|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-05-14 14:20:20|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-05-14 14:20:22|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-05-14 14:20:28|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-05-14 14:20:28|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-05-14 14:20:33|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-05-14 14:20:36|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-05-14 14:20:37|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-05-14 14:20:43|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:20:44|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-05-14 14:20:44|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-05-14 14:20:50|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-05-14 14:20:50|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-14 14:20:55|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|9772453.1333|
2025-05-14 14:20:57|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-05-14 14:21:01|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-14 14:21:03|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-05-14 14:21:07|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-05-14 14:21:08|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-05-14 14:21:10|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-14 14:21:14|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-05-14 14:21:18|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-05-14 14:21:18|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-05-14 14:21:21|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-05-14 14:21:22|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-05-14 14:21:27|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-05-14 14:21:29|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-05-14 14:21:34|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-05-14 14:21:35|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-05-14 14:21:39|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-05-14 14:21:40|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|9772453.1333|
2025-05-14 14:21:45|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-05-14 14:21:46|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-14 14:21:51|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-05-14 14:21:51|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-05-14 14:21:55|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-14 14:21:57|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|7767365.7667|
2025-05-14 14:22:01|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-05-14 14:22:03|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-05-14 14:22:05|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-05-14 14:22:10|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:11|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-05-14 14:22:11|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-05-14 14:22:13|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-05-14 14:22:17|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-05-14 14:22:19|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-05-14 14:22:23|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-05-14 14:22:25|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-05-14 14:22:28|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-05-14 14:22:30|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-05-14 14:22:33|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-05-14 14:22:37|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-05-14 14:22:39|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|7767365.7667|
2025-05-14 14:22:40|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-05-14 14:22:45|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-05-14 14:22:46|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-05-14 14:22:53|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-05-14 14:22:55|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-05-14 14:22:55|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|12303578|
2025-05-14 14:23:01|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-05-14 14:23:01|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|
2025-05-14 14:23:06|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-05-14 14:23:07|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-05-14 14:23:13|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-05-14 14:23:14|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-05-14 14:23:19|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-05-14 14:23:20|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-05-14 14:23:22|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-05-14 14:23:28|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:25|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2839204.2|
2025-05-14 14:23:29|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-05-14 14:23:31|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-05-14 14:23:33|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|12303578|
2025-05-14 14:23:37|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-05-14 14:23:38|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|
2025-05-14 14:23:41|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-05-14 14:23:43|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-05-14 14:23:46|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-05-14 14:23:49|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-05-14 14:23:53|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:54|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-05-14 14:23:54|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-05-14 14:24:00|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2839204.2|
2025-05-14 14:24:00|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-05-14 14:24:05|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-05-14 14:24:06|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|23922544.0667|
2025-05-14 14:24:11|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-05-14 14:24:12|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-05-14 14:24:15|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-05-14 14:24:17|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2477133|
2025-05-14 14:24:23|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-05-14 14:24:20|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-05-14 14:24:26|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:24:25|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-05-14 14:24:27|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-05-14 14:24:30|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-05-14 14:24:33|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-05-14 14:24:34|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-05-14 14:24:39|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|23922544.0667|
2025-05-14 14:24:41|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-05-14 14:24:45|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-05-14 14:24:47|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-05-14 14:24:49|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2477133|
2025-05-14 14:24:55|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-05-14 14:24:54|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|3396545.9|
2025-05-14 14:24:58|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-05-14 14:24:58|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-05-14 14:25:03|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-05-14 14:25:03|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10013008.9333|
2025-05-14 14:25:11|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-05-14 14:25:08|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-05-14 14:25:13|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-05-14 14:25:16|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-05-14 14:25:15|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-05-14 14:25:19|usa_0083|MS|average_volume_30|0.65271105010295|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|
2025-05-14 14:25:22|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-05-14 14:25:28|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|3396545.9|
2025-05-14 14:25:27|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-05-14 14:25:33|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-05-14 14:25:33|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-05-14 14:25:37|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10013008.9333|
2025-05-14 14:25:44|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-05-14 14:25:41|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-05-14 14:25:46|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-05-14 14:25:50|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-05-14 14:25:48|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9254924.9667|
2025-05-14 14:25:53|usa_0083|MS|average_volume_30|0.65271105010295|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|
2025-05-14 14:25:55|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-05-14 14:26:00|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-05-14 14:26:00|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-05-14 14:26:05|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-05-14 14:26:06|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-05-14 14:26:11|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-05-14 14:26:12|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1862447.9667|
2025-05-14 14:26:19|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9254924.9667|
2025-05-14 14:26:19|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-05-14 14:26:26|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-05-14 14:26:26|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-05-14 14:26:31|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-05-14 14:26:32|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-05-14 14:26:36|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-05-14 14:26:37|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6408056.4|
2025-05-14 14:26:41|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1862447.9667|
2025-05-14 14:26:43|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-05-14 14:26:47|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-05-14 14:26:48|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-05-14 14:26:53|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-05-14 14:26:55|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-05-14 14:27:00|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-05-14 14:27:00|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-05-14 14:27:07|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:04|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6408056.4|
2025-05-14 14:27:08|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-05-14 14:27:11|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:09|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-05-14 14:27:12|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-05-14 14:27:13|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-05-14 14:27:18|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|
2025-05-14 14:27:19|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-05-14 14:27:22|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-05-14 14:27:23|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-05-14 14:27:29|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:30|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-05-14 14:27:33|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:29|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-05-14 14:27:35|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:34|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-05-14 14:27:36|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-05-14 14:27:41|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|
2025-05-14 14:27:42|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-05-14 14:27:45|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-05-14 14:27:46|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-05-14 14:27:50|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-05-14 14:27:56|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:53|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-05-14 14:27:57|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-05-14 14:27:59|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|
2025-05-14 14:28:04|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-05-14 14:28:06|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-05-14 14:28:08|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-05-14 14:28:12|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-05-14 14:28:14|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-05-14 14:28:17|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-05-14 14:28:20|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|
2025-05-14 14:28:22|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|3775221.4667|
2025-05-14 14:28:27|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|
2025-05-14 14:28:27|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-05-14 14:28:34|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-05-14 14:28:31|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7798457.2|
2025-05-14 14:28:39|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|
2025-05-14 14:28:38|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-05-14 14:28:43|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|
2025-05-14 14:28:45|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|3775221.4667|
2025-05-14 14:28:51|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|
2025-05-14 14:28:49|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|
2025-05-14 14:28:54|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|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6682331.3333|7490825|6097150.6333|4880414.1667|7198489.9333|7798457.2|
2025-05-14 14:28:55|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|1770521.6333|
2025-05-14 14:29:01|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:00|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|
2025-05-14 14:29:02|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|
2025-05-14 14:29:04|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|6207262.4|4997909.1667|7118848.2333|7742174.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9186765.6|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|
2025-05-14 14:29:06|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|
2025-05-14 14:29:10|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|
2025-05-14 14:29:13|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8|4784784.6333|4949759.6667|
2025-05-14 14:29:15|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|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.3667|1919136.7667|1539240.7333|1897642.2|1655739.9333|1137298.6333|2469696.2667|1572780.6333|1714463.4|1188986.0333|2200342.9333|1770521.6333|
2025-05-14 14:29:21|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:19|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|
2025-05-14 14:29:25|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:22|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|
2025-05-14 14:29:26|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|10120933.3667|
2025-05-14 14:29:27|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|191663.3333|246510|162990|252920|201183.3333|195263.3333|212043.3333|127730|293380|572060|753360|489740|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|1309246.6333|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096793.3|1333825|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|
2025-05-14 14:29:32|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|15512243.7|
2025-05-14 14:29:33|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|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3367063.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521311.9667|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838682.1|2780656.4|3481461.7333|4316408.0333|3788068.3|3557641.6|3172990.0333|3777324.8|4784784.6333|4949759.6667|
2025-05-14 14:29:39|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|
2025-05-14 14:29:38|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|4615896.4333|
2025-05-14 14:29:45|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:46|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|5375454.7|5638567.9|9492782.3667|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10074730.9333|7189670.7333|6859001.5|8175778.0667|7133988.8333|10120933.3667|
2025-05-14 14:29:45|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|1136130.2667|
2025-05-14 14:29:51|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|4340807.5|4891698.0667|5707916.5|4575593.1|4140027.4667|4779049.7333|3997923.6|7593691.3667|4275564.3|3866513.8|3582749.6667|3761726.4667|4428693.1|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12026903.9333|11706258.7333|11521514.4333|10279326.4667|10716252.7|15512243.7|
2025-05-14 14:29:52|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|2192408.3333|
2025-05-14 14:29:57|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|4470189.0667|5458433.0667|5957298.9667|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.3333|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|3898735.7333|3900912.4667|4091775.3667|6386062.2667|5333289.3333|5242423.7333|4237295.6|3291595.8|4615896.4333|
2025-05-14 14:29:58|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|1290868.8667|
2025-05-14 14:30:05|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|4065067.8333|
2025-05-14 14:30:05|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|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|593153.5667|813164.1|1031221.9667|553886.9|743762.9|1136130.2667|
2025-05-14 14:30:12|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|1208049.7|
2025-05-14 14:30:13|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|182143.3333|139233.3333|102296.6667|140623.3333|221063.3333|400053.3333|442603.3333|377310|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|1699886.4|2345233.3333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2023115.3|2275917.9333|2178800.6333|2167382.4667|2142132.3|2192408.3333|
2025-05-14 14:30:19|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|
2025-05-14 14:30:20|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|1624951.5|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140404.3667|1233128.7333|1170670.9|1143352.0333|1157297.8|1290868.8667|
2025-05-14 14:30:22|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|2272183.9333|
2025-05-14 14:30:26|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|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494076.6|1889261.3333|2106562.8667|2149230.1|1815349.4667|4065067.8333|
2025-05-14 14:30:29|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|1188417.2667|
2025-05-14 14:30:32|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|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1272149.5667|1730415.2333|2012804|1128440.3|1212588.3|1208049.7|
2025-05-14 14:30:39|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|
2025-05-14 14:30:35|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|
2025-05-14 14:30:42|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|1959713.8|1407648.5|1497561.8667|1215803.5667|1402593.2|1025437.1|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168203.8333|1005240.0333|1398369.7333|1535495.2|1284526.6|1581650.7667|1798397.5|1496815.1667|1329691.1333|1929259.2333|2272183.9333|
2025-05-14 14:30:42|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|5635601.0667|
2025-05-14 14:30:48|usa_0146|ITW|average_volume_30|0|4460|20616.6667|13920|7340|4436.6667|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|47323.3333|132726.6667|124563.3333|140126.6667|121993.3333|148470|111416.6667|125213.3333|158216.6667|157426.6667|163980|160513.3333|211693.3333|143220|158136.6667|236346.6667|249326.6667|298956.6667|291410|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|1469583.6667|1406237.6333|1692091.1|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.7667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.2667|1179834.1|1007156.1|1091972.8333|1131752.6667|894473.7|947293.6667|1492874.8|1135041.2|807924.1|846347.4333|1188417.2667|
2025-05-14 14:30:49|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|1495996.6333|
2025-05-14 14:30:54|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|
2025-05-14 14:30:55|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|1964844.3667|
2025-05-14 14:31:01|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|3572799.9|3050701.0333|3843956.5667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950168.7333|3501111.5|5834845|4422714.1667|2673932.2|3060260.7667|5635601.0667|
2025-05-14 14:31:03|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|2018671.4333|
2025-05-14 14:31:07|usa_0149|SYK|average_volume_30|0|9146.6667|4956.6667|6236.6667|6126.6667|6000|10323.3333|6400|10543.3333|15533.3333|14603.3333|6196.6667|13606.6667|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|234920|407433.3333|354053.3333|284460|517553.3333|270303.3333|75370|77653.3333|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|1713764.4333|1191231.5333|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260281.8667|1144161.2|1235118.6|1080570.3333|1207053.9|1495996.6333|
2025-05-14 14:31:08|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|1498010.0667|
2025-05-14 14:31:13|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|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391054.7667|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633166.3333|1719848.7|1792088.3|1309211.0333|1712998.0333|1480464.2667|1793364.0333|1580778.7667|1840977.4667|1964844.3667|
2025-05-14 14:31:14|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|2467902.7667|
2025-05-14 14:31:20|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:20|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|2001057.1333|1683432.9333|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8|1710505.9333|1438139.2|2207943.7333|2035338.4|1623314.5|1407236.7667|1963626.6667|1465161.3667|1508436.0333|1478355.4|2018671.4333|
2025-05-14 14:31:21|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295579|1383040.7667|
2025-05-14 14:31:26|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|1140040.9|819793.2333|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6|1086533.0333|875237.8|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.2333|1288587.9667|1121698.2|891141.0333|1111935.2|1498010.0667|
2025-05-14 14:31:29|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|1881514.1|
2025-05-14 14:31:32|usa_0154|CAH|average_volume_30|0|||9856.6667|3673.3333|1526.6667|3616.6667|4863.3333|5440|4426.6667|3543.3333|3933.3333|13120|10243.3333|5866.6667|9260|7593.3333|19496.6667|21100|7073.3333|8850|14780|14196.6667|5250|4623.3333|20086.6667|50706.6667|31563.3333|47953.3333|28133.3333|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|204296.6667|201983.3333|183383.3333|215590|260586.6667|887806.6667|706583.3333|323180|301910|543610|1441402.5|870285|1432830|1766575|1987370|1572990|2087415|1729770|1563590|2233020|2285740|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|3032300.9|3115931.8|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2003429.4|2562238.7333|2132723.8333|1905355.6667|2059059.7667|2467902.7667|
2025-05-14 14:31:37|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:36|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|26029249.6333|
2025-05-14 14:31:39|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|1930087.9333|2004548.1|1420394.5|2276598.3333|1337291.9667|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295579|1383040.7667|
2025-05-14 14:31:42|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|
2025-05-14 14:31:45|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|1271859.4333|841021.6667|1210820.4|1034334.9|1337113.5|1005085.7667|1131515.4667|2716915.8|2702124.1667|1678593.1667|1459245.7|1321827.8|1500278.3|1363164.9|1393986.6667|1287724.6667|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2045780.6667|1881514.1|
2025-05-14 14:31:47|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|13348460.3333|
2025-05-14 14:31:51|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|48159549.7|31068472.4|30573588.6333|34831664.5333|24256035.2|24547307.5333|15711891.5333|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267238.4|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|26029249.6333|
2025-05-14 14:31:53|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|2066102.8667|
2025-05-14 14:31:56|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|
2025-05-14 14:31:59|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|6320806.1333|
2025-05-14 14:32:01|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|6565212.1|3761493.2333|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8485251.3|8389005.5|9678419.3|9220866.7333|6432985.0667|13348460.3333|
2025-05-14 14:32:07|usa_0161|AFL|average_volume_30|0|20756.6667|24866.6667|9353.3333|18086.6667|15423.3333|16556.6667|21520|1598015.5667|2683426.3|1644303.3333|1579466.2|2706132.6|2661165.8333|1623099.2333|2768599.2|2466599.2333|2979049.0667|3587249.1333|3188499.2|2665849.3|2594899.1|1503199.2333|1151049.2|972399.3|1796549.2|3828449.2333|6965599.2|2596649.2667|2331899.0333|2245049.0667|1518399.2|2184899.0333|2456099.1|1661049.1|1916599.0667|1720549.1667|1821999.0667|1459249.1333|2489399.3|2376749.1|2833049|2363919.2333|1609839.0333|3079679.0667|3101799|1906559.1|1957799.0667|1199879|2226919|1874199.0667|3879679.0667|2425159.0333|2129106|2258080|1629466.6667|1660933.3333|1601333.3333|1985946.6667|1619253.3333|2466986.6667|1189840|1746200|1778906.6667|1702906.6667|2541933.3333|5291240|2382720|1931986.6667|3773080|2358053.3333|3279480|3310680|3479496.6667|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|2821578.9667|2554721.8|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.2667|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214633.2|2257502.3667|2254812.2333|2221979.6|2448677.8667|2011776.7667|2066102.8667|
2025-05-14 14:32:12|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|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4097552.2|4530047.7667|7465078.3667|4198575.4667|3993420.5667|6320806.1333|
2025-05-20 08:04:57|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-20 08:05:03|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-05-20 08:05:09|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-05-20 08:05:14|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-05-20 08:05:19|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-05-20 08:05:24|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-05-20 08:05:29|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-05-20 08:05:35|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-05-20 08:05:40|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-05-20 08:05:45|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-05-20 08:05:47|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|22720818.8|32997161.4333|45352277.9667|28395086.1333|26991976.5|26652222|26277890.1|66705462.0333|34726593.9333|151034342.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49588783.9667|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|
2025-05-20 08:05:51|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-05-20 08:05:52|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|12060066.9667|10668176.8|17290554.8|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21803477.5333|17816470.6|17405869.3667|14655951|16068643.4667|17330651.6667|
2025-05-20 08:05:58|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-05-20 08:05:58|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|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26874307.0333|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|
2025-05-20 08:06:03|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|
2025-05-20 08:06:04|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|6359285.9333|6105572.8667|12567892.6667|6480033.4667|7855026.1|7313789.6667|6407463|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7108113.2333|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|
2025-05-20 08:06:08|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-05-20 08:06:09|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4501818.9333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4022500.9333|5075445.6667|
2025-05-20 08:06:13|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-05-20 08:06:14|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|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17610060.2333|20693840.4333|18154460.9|18356774.2333|16121199.1333|16870540.3333|
2025-05-20 08:06:19|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-05-20 08:06:19|usa_0006|GE|average_volume_30|0|291073.3333|520790|507566.6667|470120|601933.3333|480960|615590|519456.6667|668870|604866.6667|506386.6667|803946.6667|750086.6667|714726.6667|802640|1081126.6667|1025013.3333|1507006.6667|1858236.6667|1854036.6667|1628030|1355853.3333|1211683.3333|1286020|1323976.6667|1649836.6667|1191956.6667|1412460|1453216.6667|1271223.3333|1993233.3333|1415650|1657423.3333|1156873.3333|1359080|1699420|1102670|831223.3333|1007963.3333|1113566.6667|1175710|1017763.3333|928343.3333|1116090|1140563.3333|2443853.3333|2012073.3333|2430806.6667|2133313.3333|1021964.1|1961991.6|950467.5|2219368.6|2598172.2667|2090735.0333|2872739.3667|2526118.8667|3373989.7667|4070097.2|3230169.7333|3211119.6|3507433.3|5808895.7667|3389289.7667|4354034.2|3844047|3771056.9333|4421981|6817220.2|9545970|9150310|12941970|21368910|19281340|25549603.3333|20002543.3333|24057770|25317913.3333|26190616.6667|22664110|24240573.3333|19586460|19002646.6667|20709213.3333|33500546.6667|24744596.8|15950953.3333|18137090|18007813.3333|20447846.6667|20862826.6667|22780900|24372540|25857263.3333|20505256.6667|28782519.8667|36704608.5333|39208999.8|36273262.3333|42666798.2667|52213141.6|69439742.2667|83513036.4|108688993.7333|256672530.4|85599948.1333|110339360.9333|61487317.0667|82716946.4|87211582|59368367.3333|54040597.4|60772280.4|49457350.5333|78362420.1333|70422930.8|46397994.4|55138891.3333|44080463.6|42391489|36557759.3333|43413859.5333|35362549.1333|33770845.6|32275968.9|24058985.5333|24918596.7|36587446.6333|36062989.2667|32412064.3333|47447191.7333|68280742.4|32243237.1667|36119207.1333|31621454.1333|29125209.5|29828023.5|42151566.6667|43161270.9333|62178450.7333|83464495.8|76155968.7333|60600964.3|133753234.3667|93957613|49559518.4667|60361577.4667|48499500.3|106070108.1333|106379329.0667|102959386.5333|88490461.4|97027534.0333|57996964.6|9451836.2667|6304993.4333|6795865.6333|6754395.8333|6154108.7|5287641.0667|8380254.7|5497261.0333|3941079.7|4137285.5667|7006387.3|6065854.7|4654748.4667|4905467.3333|4763131.1667|
2025-05-20 08:06:24|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-05-20 08:06:26|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|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8510773.3|8162249.8|9452782.6667|8922504.5|8345163.3667|11713115.7333|
2025-05-20 08:06:30|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:06:31|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|6066677.4|14084082.6|7866745.8333|5952047.0667|6550505.6|9054043.3|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6911929.5333|5826212.5667|6004938.6|6736236.3|6836522.4|8351767.9|
2025-05-20 08:06:31|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-05-20 08:06:36|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-20 08:06:36|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|20479644.1667|18706270.9333|26009451.1333|24252259.4|22956642.8333|20789117.9667|18818041.4667|43076840.4|31680869.7667|23205887.5667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48261519.6333|43593662.4333|34069926.0667|27191375.4667|43242456|52620355.6667|
2025-05-20 08:06:41|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-05-20 08:06:41|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|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10872215.4667|8627171.1667|7303145|7533996.8667|8709429.5333|8589665.3667|
2025-05-20 08:06:46|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-05-20 08:06:47|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|
2025-05-20 08:06:51|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-05-20 08:06:53|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|8832911.4667|6367369.3|8673456.4667|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11273742.8|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|
2025-05-20 08:06:56|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-05-20 08:06:58|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|49145756.9667|31043347.7333|45096514.9333|28547969.6|26902559.0667|34101052.4|28286450.0333|60407175.3|39685404.8|33808768.1|40816217.6667|45508588.5|42871965.3333|34280154.4333|60909234.0333|41832898.1667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35903417.6|34915725.8333|33689447.6|34764977.1667|35228113.3667|46494357.3333|
2025-05-20 08:07:00|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-05-20 08:07:03|usa_0014|MRK|average_volume_30|0|115900|142646.6667|127790|119770|157273.3333|173986.6667|182903.3333|6228239.1|7630199.2667|6866279.0667|6795959|6388319.1|8173319.0667|6085739.2333|7529339.2667|9981179|10034399.2|8190899.1333|12038698.9667|8608139.4667|7956539.2333|6163839.1667|4068499.1|3340719.0333|4477119|5132639|4623839.0333|3499439.1333|5001659|4970619.1|5338499|3561259.1333|4490559.1|3855379.0333|3220319.0667|4596879|5039239.1|4146073.2333|4349773.3333|3538393.3333|7620566.6667|3785293.3333|5611133.3333|6865826.6667|6302326.6667|4894633.3333|4920833.3333|5468860|5857786.6667|6172333.3333|4651080|4992106.6667|7176493.3333|4571873.3333|3965286.6667|4506326.6667|6404346.6667|5385380|5507140|6233973.3333|4411766.6667|5097260|7152373.3333|5184826.6667|4573293.3333|5295443.3333|4145340|4519646.6667|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|8728003.3333|13688148.1667|13674856.6667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174719.8|9645192.4|9843200.2333|9089021.8333|12507658.0333|17262411.3|
2025-05-20 08:07:03|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-05-20 08:07:09|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|118098219.3333|477758657.6|412745318.4|188257166.4|205749177.0667|182231533.3333|159842297.3333|143804290.4|175131087.2|144378743.7333|155335217.8667|317248157.8667|251462652.2667|293659613.8667|193912538.4|146863449.6|160378582.8|165040903.2|130707941.8667|86742803.0667|90554177.3333|109607140.4667|60644758.7|83871606.3|68893231.5667|87413246.0667|73936572.9667|100101395.3333|73103382.1333|112040313.1333|99425543.6333|88092427.5333|117996282.5667|97441629.2333|79351814.3667|67088060.7333|71349231.7333|69031848.1333|65616603.6333|50474785.0667|80086294.9667|56862220.6667|48581393.3333|57122940.8|42811991.7|116299706.2667|82173746.5333|58515173.0667|48049607.3667|59967536.9667|44041352.5|47466280.6667|48872382.9333|57224712|49766792.3667|39688109.1|38317564.2333|76123389.5333|47017553.8|37547165.2|42247535.7333|39945664.5|36217422.1667|39434210.3333|31460522.3333|43125925.1667|
2025-05-20 08:07:10|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-05-20 08:07:15|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-05-20 08:07:14|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|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15036058.6667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|
2025-05-20 08:07:20|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:07:20|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|9305827.4|
2025-05-20 08:07:21|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|125876688.2667|263395380.6667|660643897.0667|203478927.2|884062419.2|341468651.1|533099826.6667|732410709.3333|413345830.4|436875111.2|455392005.8667|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|17862691.8333|13236842.3|23346051.8667|15719556.7333|13142252.4|13135356.8333|11291944.8333|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|21394061.8667|14981584.4333|15948752.8667|17723138.2333|15248794.5667|11781044.7667|12288997.9667|12484925.0667|16093039.5333|
2025-05-20 08:07:25|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-20 08:07:27|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|1366180|1126096.6667|2256166.6667|1179786.6667|1576993.3333|1923603.3333|1406520|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|4861436.1|3597254.7333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3493139.3667|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110309.3|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|
2025-05-20 08:07:30|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-05-20 08:07:33|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|27382250.4667|22749920.5333|28457569.9667|20520176.0667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41173873.2333|45568460.0667|42021274.1667|96334132.5667|73289177.5|111580124.8667|
2025-05-20 08:07:33|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-20 08:07:38|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|640473.3333|537453.3333|391293.3333|175133.3333|214540|204586.6667|551116.6667|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|6611418.3333|6194985.2|8456393.8333|7100872|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184049.3|6446940.2333|7291797|8484095.7333|6964802.6667|6598091.1333|9995549.1667|
2025-05-20 08:07:40|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-05-20 08:07:43|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|458040|254646.6667|119036.6667|202623.3333|164706.6667|387660|199480|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|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18028206.6333|20555957.3667|19894675.4|18412280|20285945.8|27781390.1333|
2025-05-20 08:07:43|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-05-20 08:07:48|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|
2025-05-20 08:07:48|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-05-20 08:07:52|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|
2025-05-20 08:07:54|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-05-20 08:07:55|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|
2025-05-20 08:07:59|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-05-20 08:08:01|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|5466983.7333|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5062429.8|6110698.7667|5349414.5333|5481737.8|6465417.7667|7629219.8|
2025-05-20 08:08:04|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-05-20 08:08:06|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|
2025-05-20 08:08:11|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|11972670.7667|14460271.1667|18398653.4|13803083.3|10214683.5333|9780375.1|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6415987.2333|7498638.0667|7365869.1667|7142037.9667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|9305827.4|
2025-05-20 08:08:09|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-05-20 08:08:16|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|114082226.6667|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850477.8333|25121985.1|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19920104.4|26717312.6333|
2025-05-20 08:08:16|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|7767365.7667|
2025-05-20 08:08:20|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|
2025-05-20 08:08:21|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-05-20 08:08:27|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:23|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|8509985.1667|6903909.8|8687444.4|8559252.3|5664141.1667|4722930.9667|4685512.4667|5590475.3333|11325737.9667|8718434.2667|6959660.8667|7942869.6333|8146001.1|7209428.7667|6513040.8333|8266910.2667|7104471.4333|7867802.6333|5835273.5333|5623822.3667|6403202.9333|5156729.0667|5080026.4|14871789.3|13907202.6|13973015.5667|13447480.9667|16461781.1333|23810497.0667|
2025-05-20 08:08:28|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-05-20 08:08:28|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|
2025-05-20 08:08:30|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-05-20 08:08:32|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|2141949.1667|4003301.3|2763300.3667|2906594.2667|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2446705.7|2378363.1333|2676146.6333|2175713.5667|2191384.0333|3036455.0667|2498934.0667|1932393.2333|4367149.6667|3087993.8333|
2025-05-20 08:08:36|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-05-20 08:08:38|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|496676.0667|661702.2|503275.5|410160|362600|691156.6667|538200|490490|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|8031775.5333|6994550.8667|10753808.0667|17243798.9667|8553963.4667|7101720.2333|5622099.8|14551167.0333|7532902.3333|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8007402.2|8908220.1333|12641389.6|8232696.6|13906167.0333|8721943.1667|
2025-05-20 08:08:41|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-05-20 08:08:43|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|2518210.6333|2619078.1667|4361472.2333|4763631.7|3838724.6333|4208741.7333|2864718.5|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061344.5|3992248.3667|4375089.5333|2730094.7333|5705440.6667|5392434.9|
2025-05-20 08:08:48|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|
2025-05-20 08:08:47|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-05-20 08:08:54|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-05-20 08:08:53|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|7582118.1333|8078969.0333|16111619.8333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9236560.9|8265131.8667|13060948.9|12284077.3667|11155561.4|16497377.9|
2025-05-20 08:08:57|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-05-20 08:09:03|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:58|usa_0038|BA|average_volume_30|0|287400|353203.3333|241943.3333|332173.3333|266126.6667|327576.6667|401460|2210781.7333|1858454.3667|2055936.7|1702079|2189084.0667|2692979.1333|1898084.1333|1970459.0667|2587409.2|3144824.2333|2031974.1|1975919.1667|2105309.0333|2157704.0667|3892754.0667|2045294.0333|1946729.0667|2476694.0667|2570744.1|1991179.1667|1560139.0333|2373009.0667|2485269.5333|3196553.3333|2184553.3333|3552946.6667|2103460|2381213.3333|2408226.6667|2168266.6667|1841413.3333|2232426.6667|3053800|2093726.6667|1474853.3333|1390646.6667|2589853.3333|2160353.3333|1793466.6667|1514433.3333|1669000|2442360|2732140|1889566.6667|2234813.3333|2446460|2140026.6667|2081306.6667|2890940|3003286.6667|3190233.3333|3639980|3182043.3333|3600863.3333|3595856.6667|4671170|6236126.6667|3356553.3333|2695683.3333|2499336.6667|3446213.3333|4396463.3333|3012130|5715580|3867153.3333|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|3967346.1333|3112735.0333|4774774.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5958563.7|8204768.9333|6277566.3|7906204.0667|10705315.5667|8370817.7667|
2025-05-20 08:09:04|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-05-20 08:09:04|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|4205205.9|3852066.5667|4153760.5|8113307.3|5164932.6667|4450205.4333|3971657.9|4871829.4667|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445180.9333|5811544.7|5996287.8333|6632339.5|5541347.4667|7167620.1|7767365.7667|
2025-05-20 08:09:07|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|11023799.4667|
2025-05-20 08:09:09|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|1406856.6667|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|2565124.9667|2172783.2667|2572184.6333|2122993.1|3160591.5|2543776.0667|2594135.1333|6389740.9667|3531306.8333|2576666.8|2388867|2712065.8333|2186020.4|2824586.1333|2291095.7667|3984763.1333|2969962.4333|16595744.3667|2739957.1333|3755886.5|4253195.3333|3760090.2667|3715554.7667|5737883.6333|4862308.2667|3572831.5|2873807.4|4302805.9|
2025-05-20 08:09:15|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:12|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|
2025-05-20 08:09:16|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|
2025-05-20 08:09:17|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-05-20 08:09:18|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|7065176.0333|4910949.2667|9271330.1|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376723.8|17737258.1667|16422438.1|10491049.6333|10569917.4|12419555.2|
2025-05-20 08:09:23|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-05-20 08:09:23|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|3069270|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|7542266.0333|6545069.5667|12532872.0333|11566654.4333|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146870.5|14446894|9855922.1333|8353015.2|7894780.0667|10779058.1667|
2025-05-20 08:09:28|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-05-20 08:09:28|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|14793.3333|35826.6667|64186.6667|55330|90503.3333|246643.3333|267590|266633.3333|216223.3333|305526.6667|396513.3333|321400|549076.6667|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|1471127.8333|1086303.3|1355142.3|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038511.6333|742725.4|1100064.4667|1301482.3667|1064112.2667|966739.1667|1535153.8|1729768.2333|
2025-05-20 08:09:34|usa_0046|UNP|average_volume_30|0|218366.6667|195786.6667|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|3567694.9|4395817.9333|4326397.5|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326132.1|2434287.1|2281449.1333|2533141.7667|2335999.8|2595077.4333|2646773.1|
2025-05-20 08:09:33|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2839204.2|
2025-05-20 08:09:39|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|
2025-05-20 08:09:39|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-05-20 08:09:41|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|
2025-05-20 08:09:48|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:45|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-05-20 08:09:49|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|
2025-05-20 08:09:49|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-05-20 08:09:52|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|4426686.4|5895840.6333|6306975.6|4847919.0333|5554961.9667|4476959.1667|6830501.5|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10375281.5333|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|11023799.4667|
2025-05-20 08:09:54|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-05-20 08:10:01|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:57|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|
2025-05-20 08:10:03|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-05-20 08:10:03|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|6907027.1333|5213824.9333|6980708|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6492417.9333|6088992.0333|6718544.9667|7117209.6|7996199.3|10261163.2|
2025-05-20 08:10:10|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-05-20 08:10:10|usa_0054|HON|average_volume_30|0|||||||||||144853.3333|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|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2740413.3|2805586.4667|2820435.6333|2237263.9333|3846978.1|4602163.9667|
2025-05-20 08:10:16|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|20351513.0667|
2025-05-20 08:10:17|usa_0055|AIG|average_volume_30|0|103913.3333|114003.3333|80900|150573.3333|319243.3333|128743.3333|118876.6667|136042.3667|164372.5|99798|126573.8333|123132.9667|142619.6333|190199.3|157486.8|179605.5|212147.9667|188644.8333|192042.3333|188128.7333|219170.3|174721.0333|192823.4|126866.5333|149064.4333|137337.5667|125234.9667|176316.8667|140088.4|171825.9|168284.8667|163761.8667|151703.6333|162741.5667|132352.1333|145348.5667|129684.8667|170199.1|196415|167179.1|176236.2333|139037.9|127342.5|149093.3333|178205.8333|144450.4667|134094.5667|157377.8667|160787.6667|159439.6667|137274.4|156363.9|182819.7|154494.2667|115885.6667|124151.6667|179431.3333|146653.7|142151.2|135343.5333|103888.0667|138820.7667|299655.0333|152372.5667|216626.6|186901.2333|158271.2333|154049.0333|335335.5|180406.3|146196.6667|219797.5|250681.1667|224097.5|468236.1667|209664.1667|291155.5|298570.8333|299907.3333|273608.1667|384028.1667|295178|266779.6667|258466|250331|223968.5|197559.8333|302991.1667|771907.7667|455286.6667|382021.5|336311|336956.6667|361855.5|313486.8333|311411|524065.4333|514207.9|565336.6|952020.3333|1253753.4667|1651509.9333|10262126.7|2297196.2|7650719.4333|3261839.3|59501631.9|10876508.6667|22066581.3|5752784.7|3757814.7667|6412913.7333|4960166.9333|22329932.5667|6294139.1|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|4837598.9667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3333|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3287633.8667|4398348.4333|4689300.6|3928605.8333|4076061.6|6032001.1|
2025-05-20 08:10:21|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-05-20 08:10:23|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|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3757919.4667|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307602.9667|2839204.2|
2025-05-20 08:10:25|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2362875.8667|
2025-05-20 08:10:31|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-05-20 08:10:29|usa_0057|USB|average_volume_30|0|1483.3333|2026.6667|1660|2690|3056.6667|2046.6667|2080|5030|4256.6667|6666.6667|6640|8060|5760|6586.6667|12446.6667|20396.6667|11410|17110|19440|27160|11950|7786.6667|20433.3333|10443.3333|11956.6667|23500|32093.3333|26023.3333|14786.6667|28143.3333|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|7672295.2|5301009.2667|9492628.9667|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678321.8|9680137.4667|8415131.1667|8402601.6333|7553692.7|6718300|12185763.9667|
2025-05-20 08:10:35|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|
2025-05-20 08:10:33|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-05-20 08:10:39|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-05-20 08:10:39|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|
2025-05-20 08:10:43|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-05-20 08:10:44|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|3662946.1|2782912.4|4462409.9333|3283699.0333|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3150415.6|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|
2025-05-20 08:10:50|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:10:48|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-05-20 08:10:51|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|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753459|3055410.8667|2629512.9333|2810354.4|3747622.5667|3536545.5|
2025-05-20 08:10:55|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-05-20 08:10:57|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|5202789.4667|5290753.4333|7350287.2333|5763407.2667|5389036.7|4040625.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293000.7|5456907.6|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|
2025-05-20 08:11:01|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|3256091.2333|
2025-05-20 08:11:02|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|5964971.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.8333|6623913.8667|6822351.9|7614251.2333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|20351513.0667|
2025-05-20 08:11:05|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-05-20 08:11:08|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|
2025-05-20 08:11:09|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10013008.9333|
2025-05-20 08:11:15|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-05-20 08:11:12|usa_0067|COST|average_volume_30|2|47073.3333|31580|47200|62896.6667|52200|78576.6667|56206.6667|122376.6667|53630|89436.6667|99016.6667|144413.3333|131416.6667|269020|135250|201623.3333|180066.6667|149340|322683.3333|207500|127236.6667|164463.3333|152446.6667|409803.3333|355653.3333|205176.6667|272360|349570|493613.3333|250393.3333|184033.3333|588366.6667|367666.6667|394816.6667|386553.3333|500716.6667|448540|165966.6667|675606.6667|324730|179860|220376.6667|1021110|1369090|1321470|802440|771880|1057416.6667||4774.9333|2145.5667|12049.2667|9902.9333|10329.6667|1624603.3333|1789703.3333|1974820|1939763.3333|1885276.6667|1358470|1197723.3333|2053983.3333|1783380|1783980|2561006.6667|1874796.6667|2261183.3333|4015696.6667|11758653.3333|4933270|5284660|5007243.3333|5218930|3159213.3333|3967653.3333|4132406.6667|4010306.6667|4908416.6667|5014131.3|3928901.7|4625664.7333|7522564.9|3450314.6333|3364464.9667|3427989.3|3367555.1667|3739983.1333|2556738.2|4538266.0333|3150347.3333|2981648.9|2255259.0667|2961646.1|5010068.2333|3379499.2667|2996692.2|4005211.9333|4987034.0333|4359601|6259809.1667|4664414.9667|7018067.9667|7156466.2|6526379.6333|5865884.3|3918453.2333|3206257.4667|3717241|5171642.2667|3697519.9|3242851.4333|2251792.6|2419404.0333|3173244|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1866339.3|1741467.5|2413894.2|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692194.2333|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2362875.8667|
2025-05-20 08:11:18|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|
2025-05-20 08:11:17|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-05-20 08:11:20|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-05-20 08:11:20|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|4504331.5|2822993.2|4810061.3667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139509.1333|3854377|4119785.1667|3986050.5|4258039.2667|5414198.6|
2025-05-20 08:11:26|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|
2025-05-20 08:11:23|usa_0083|MS|average_volume_30|0.65294924554184|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|
2025-05-20 08:11:30|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-05-20 08:11:30|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|3808642.5667|5232267.5|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5271103.6333|5282649.0333|5419142.5333|5536686.2333|5664124.5667|6686096.0333|
2025-05-20 08:11:35|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-05-20 08:11:35|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|
2025-05-20 08:11:43|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-05-20 08:11:43|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|4725486.1667|4127739.5667|5685440.8333|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10658930.8667|8269572.7|7248772.5667|12363095.4|11559340|12719566.0333|
2025-05-20 08:11:50|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|3256091.2333|
2025-05-20 08:11:50|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9254924.9667|
2025-05-20 08:11:55|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|
2025-05-20 08:11:57|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-05-20 08:12:00|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|8668285.5333|6857906.8|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233628.1|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6313857.7667|10013008.9333|
2025-05-20 08:12:06|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|
2025-05-20 08:12:04|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-05-20 08:12:09|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|
2025-05-20 08:12:10|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-05-20 08:12:12|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|
2025-05-20 08:12:14|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1793461.9333|
2025-05-20 08:12:15|usa_0083|MS|average_volume_30|0.65294924554184|||||||||||||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|496643.3333|417456.6667|444510|396073.3333|1071033.3333|724593.3333|1309833.3333|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|8942218.9667|10054738.1667|27198714.8|19079360.0333|12571772.0667|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151339.5|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|
2025-05-20 08:12:21|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-05-20 08:12:21|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|
2025-05-20 08:12:27|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-05-20 08:12:28|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3166643.1|4378274.7667|
2025-05-20 08:12:33|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-05-20 08:12:35|usa_0086|TMO|average_volume_30|0|6750|16290|7593.3333|10850|5970|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|428662.8333|240376.0667|252382.8|879069.5333|465126.0667|435339.6|480336.2333|386029.4333|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|1295006.5333|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.6|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664907.1333|1322120.7|1616953.6333|1159867.2667|2051917.4667|1790495.5|
2025-05-20 08:12:37|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6408056.4|
2025-05-20 08:12:43|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-05-20 08:12:42|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|609496.6667|933390|581483.3333|463073.3333|672543.3333|871736.6667|714533.3333|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|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656526.6|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424558.4333|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842313.3667|9254924.9667|
2025-05-20 08:12:48|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-05-20 08:12:48|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|3091221.3333|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613597.3667|3470299.6333|4013565.8333|3061633.6667|3481827.2667|3184062.5667|3828615.8667|
2025-05-20 08:12:53|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-05-20 08:12:54|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|58006.6667|55203.3333|43550|47330|82596.6667|39836.6667|52696.6667|54240|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|2239024.5|2102277.3|2992432.8|3720488.8667|2281783.4667|2206092.7|20789399.5667|4639399.3333|2731873.8|2002691.8333|2364201.1667|2783807.8333|2936150.4667|2167158.6667|2481207.2|2659005.4333|2483274|2231593.8667|2141951.2333|2422478.2667|3290825.6333|2312375.5|2788472.9667|2501026.6|3326806.1333|2420173.2|3149346.4|4250018.1|
2025-05-20 08:13:00|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|
2025-05-20 08:12:58|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-05-20 08:13:05|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:06|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-05-20 08:13:09|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:04|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|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704777.3333|1533451.6667|1634078.2|1441810.2667|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1793461.9333|
2025-05-20 08:13:10|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-05-20 08:13:10|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|4140527.7|4099132.3333|5707375.0333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|3011213.3333|2092367.5667|3461436.2667|2439219.1667|1891607.9667|2661418|
2025-05-20 08:13:18|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|
2025-05-20 08:13:19|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|2268764.0667|1827893|2780320.1333|2393060.9333|1591025.9|2046740.0667|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877328.7|2106691.1|2226260.4667|1593622.7333|1609622.8333|1784992.1|2420405|
2025-05-20 08:13:25|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2529721.1667|1773241.7333|7295960.2333|2021682.2333|1798920.3333|2238773.5|2842730.2|2066803.9|2951358.1333|2352705.5667|2935232.9|2513102.1667|2843388.4|2115221|1813871|2294596.7667|1822964.2667|1833748.1|2281594.8667|2275946.5667|3134927.0667|2066646.7667|2461924.5667|2585046.9|2698975.2|2318479.8333|2471290.7667|3004297.4333|3249143.3|4712248.7|5198641.2333|6964929.3333|4965686.4667|13041137.6667|15817698.4|20362783.9667|9543228.4333|6416160.1667|6677703.6|8544858.1667|8319055.2333|10722899.2667|8101024.0333|18329112.2333|8459894.7667|13915885|10843292.6667|9702556.0333|12773967.2667|9108862.2667|11929268.1333|11316328.6|9237190.6|6548722.5667|6726508.4333|6835105.6|6788812.0333|5409500.6667|6814175.1667|7609565.0667|6938252.5333|8265562|6857953.6333|7702652.7667|8089538.2333|7493454.7|6839441.1667|6877141.1|5711500.6333|6067667.0333|4476564.1333|7074306.4|5848928.1|4712779.1|7989245.4|6371066.4333|4377010.8667|6625685.6|4865189.4667|9033402.6333|6830940.0333|5610397.2|5592165.2333|6703620.3333|5060094.5333|4545915.9333|5060735.3333|5356466.8333|4836869.3|4127056.5|3755215.0333|5818890.7|6013446.6667|3316841.7|3802090.4333|3666497.5|2941808.7333|3113177.5|3458096.3|3572391.4|
2025-05-20 08:13:25|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-05-20 08:13:32|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|694086.6|608539.9667|544583.2|384686.6333|792339.9333|590583.2667|615543.3333|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|3548301.5333|2740507.1|3740493|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6223452.7333|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4673315.7667|6408056.4|
2025-05-20 08:13:33|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-05-20 08:13:40|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:37|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|
2025-05-20 08:13:41|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-05-20 08:13:42|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|
2025-05-20 08:13:47|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-05-20 08:13:49|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|
2025-05-20 08:13:54|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-05-20 08:13:54|usa_0101|NEE|average_volume_30|0|111053.3333|184780|120400|172583.3333|73976.6667|123386.6667|206193.3333|148186.6667|303703.3333|216226.6667|237836.6667|210443.3333|310440|285050|323836.6667|369133.3333|430176.6667|325563.3333|492493.3333|342836.6667|1100340|325396.6667|320316.6667|315450|599263.3333|344936.6667|201583.3333|274913.3333|229246.6667|214693.3333|192773.3333|466370|399793.3333|292456.6667|307946.6667|355476.6667|314960|254756.6667|452410|293443.3333|327723.3333|261110|365423.3333|926946.6667|426720|526863.3333|374543.3333|625550|399330|447153.3333|350213.3333|328633.3333|418030|313026.6667|407983.3333|450233.3333|387876.6667|455626.6667|391446.6667|398930|410146.6667|324636.6667|539986.6667|382870|567823.3333|388923.3333|331560|495793.3333|843580|650773.3333|822476.6667|648610|903836.6667|732293.3333|760406.6667|669853.3333|830306.6667|1278766.6667|1259616.6667|800423.3333|832230|1048733.3333|982606.6667|766056.6667|910550|705926.6667|823453.3333|960690|1430016.6667|1278063.3333|1777590|2227926.6667|2602783.3333|3204553.3333|1994470|1933116.6667|2400361.6333|2868688.6667|1733225.9|2129812.8|2409149.7|2020225.1333|2884169.3|2955089.7|2880161.1333|2569741.6|2675953.4333|2157881.2333|2945531.9333|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|2206622.5|1516795.6333|2048408.0667|2529617.5667|2015812.7333|3109302.6|2301756.6667|2288759.3333|1938257.9667|2032607.7333|2335700.8333|1969890.3|2009813.7333|1529745.6333|1689148.1|2388859.8|1982884.7333|1817587.2|2539941.7|2055436.8333|1770165.9667|2292194.1333|1863466.3667|4517595.3333|2208292.6|1853999.9|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11217544.6667|13587680.6333|12345620.0667|8453000.6333|9225353.3|12040511.2333|
2025-05-20 08:14:02|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:04|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|
2025-05-20 08:14:00|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-05-20 08:14:07|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:08|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|2124348.7667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399140.1|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1762224.3667|2106154.7|1575655.3|1515359.6667|1820844.8667|1986063.9333|
2025-05-20 08:14:08|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|
2025-05-20 08:14:14|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|
2025-05-20 08:14:16|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-05-20 08:14:18|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|112823.3333|107040|113210|120550|161810|117266.6667|107376.6667|104626.6667|170020|266160|369373.3333|264586.6667|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|1476984.9|1051223.1667|1866474.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921830.2333|767490.5667|923500.0667|1284299.0667|1639415.2|1677696.8|
2025-05-20 08:14:23|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-05-20 08:14:26|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|4311121.7|2731152.0667|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4341450.9667|4483469.3667|5171913.8333|5445711.1333|7124822.6333|4116433.5|3664243.6333|4424980.1667|5085384.8333|
2025-05-20 08:14:32|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:28|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-05-20 08:14:33|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|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1783943.7333|2159924.2333|2106417.5|1827798.2667|2213012.9667|2226181.2|
2025-05-20 08:14:36|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|3631319.2667|
2025-05-20 08:14:39|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2074086.0667|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2464973.2333|2980570.9333|
2025-05-20 08:14:43|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|2654138|2275043.7333|4978546.1|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2743662.9667|2595166.8333|2358269.4333|2930978.0667|2958385.0667|3075303.9|
2025-05-20 08:14:50|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|883156.2333|889976.3333|947629.5333|960609.5333|1150929.6|1076119.7|1171063|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|5299252.2333|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656933.0333|4242714.5667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|
2025-05-20 08:14:56|usa_0116|KR|average_volume_30|0.69380315917375|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|10104404.4667|7101449.4333|14627733.9667|14950494.8|9911044.1667|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|
2025-05-20 08:15:02|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|8623739.3|8412008.6333|12855856.3|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6765743.3|6782986.9667|8735681.8667|9088679.2|9062405.7667|12614371.1333|
2025-05-20 08:15:08|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|
2025-05-20 08:15:12|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|2996572.6|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3647028.4667|3889993.0333|4636372.7667|3315769.3667|4707811.7667|5045781.9667|
2025-05-20 08:15:20|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|2315078.7333|2247802.1333|4112102.7|2854825.3333|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2541328.7|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|3631319.2667|
2025-06-09 06:16:53|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|52973558.3|
2025-06-09 06:16:59|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|15452835.3667|
2025-06-09 06:17:04|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|21530750.2|
2025-06-09 06:17:09|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|7870285.2333|
2025-06-09 06:17:14|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|5096235.2|
2025-06-09 06:17:18|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15795769.3667|
2025-06-09 06:17:23|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|5279645.3|
2025-06-09 06:17:27|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7871926.2333|
2025-06-09 06:17:32|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7580629.8|
2025-06-09 06:17:37|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|45432249.8333|
2025-06-09 06:17:42|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|8445162.3333|
2025-06-09 06:17:47|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|15364344.9|
2025-06-09 06:17:52|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|10568912.8333|
2025-06-09 06:17:57|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|32110187.7667|
2025-06-09 06:18:01|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|14872153.9333|
2025-06-09 06:18:06|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|37577848.4|
2025-06-09 06:18:11|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|14737689.7|
2025-06-09 06:18:16|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:18:17|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11894679.5|
2025-06-09 06:18:21|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-09 06:18:27|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|71422093.0333|
2025-06-09 06:18:31|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8940570.1667|
2025-06-09 06:18:36|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|21180678.8333|
2025-06-09 06:18:41|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|42438412.0333|
2025-06-09 06:18:44|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27991858.1|
2025-06-09 06:18:46|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3671920.3|
2025-06-09 06:18:52|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|8341081.6333|
2025-06-09 06:18:57|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|42927656.2333|
2025-06-09 06:19:01|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-09 06:19:06|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-09 06:19:11|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5433931.7333|
2025-06-09 06:19:14|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||110698962.4333|105334119.1667|130895280.3|83489770.2|60143548.5|59957425.9667|56914039.2333|58360477.8333|83312349.3333|62662407.9667|49616099.0333|47345886.4667|86328502.5|63611270.6333|32657428.2333|32224713.4333|19904705.5667|16319387.9333|12052365.8|13301804.4667|18937593.2667|19102807.2333|17288998.0667|23816684.7|29210332.8|20323421.1333|16731194.2|16628141.9667|24480441.4667|23766608.9|22536306.1333|17561131.9|15850596.5333|17231167.0667|18228615|26848670.4667|19134854.9333|27350627.3667|16270258.8|20168127.5|18643412.7333|23588442.8|16497282.0333|28276456.5|24785579.8333|23573899.4|21163339.6667|27962988.9667|21340025.3|22972777.8667|34443792.4333|36918961.3333|24894906.6667|24390008.8667|22286541.3333|21318180.0333|29915483.6333|27339568.8667|33860537.8333|28068659.9333|28031495.6667|55317282.4|29560339.9|48613222.3667|41737693.9667|32648323.6333|36606873.6|47277953.8333|41727431|39660684.4|50083409.7333|56298696.4333|71327593.9333|62950263.4667|67606249.6|91257186.4333|68455041.1667|64875474.3|52410808.5667|51374333.2333|42321210.5667|37720013.7333|46697921.9667|29657690.5|36095090.7|28187442.2|33670930|38275337.2333|24233100.4|32406332.4333|30168898.5667|19938932.4333|22703501.7|22204013.3333|19042863.9667|20485178.3333|19346323.6|20523776.1333|17989695.9333|21787959.7|21470149.0333|20853014|21971779.9|41109436.6667|36093572.7667|22090886.8667|23720351.6667|23499850.7333|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-09 06:19:19|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5335939.4|
2025-06-09 06:19:23|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2901537|
2025-06-09 06:19:28|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|9891664.1|
2025-06-09 06:19:33|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|24367238.7667|
2025-06-09 06:19:39|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8468941.7333|
2025-06-09 06:19:44|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|13706118.7667|
2025-06-09 06:19:49|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|7927157.7|
2025-06-09 06:19:54|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-09 06:20:00|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2962534.6|
2025-06-09 06:20:06|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:07|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|447234.1|
2025-06-09 06:20:10|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|15387792.3667|
2025-06-09 06:20:15|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|7930173.9|
2025-06-09 06:20:20|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1673844.6667|
2025-06-09 06:20:26|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3171985.2|
2025-06-09 06:20:32|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6989499.3667|
2025-06-09 06:20:35|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|2951887.4333|
2025-06-09 06:20:41|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:42|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2220115.5333|
2025-06-09 06:20:46|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-09 06:20:51|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-09 06:20:56|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|7830185.2333|
2025-06-09 06:21:02|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|4014801.6667|
2025-06-09 06:21:08|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3632788.9333|
2025-06-09 06:21:13|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-09 06:21:18|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|7309411.4333|
2025-06-09 06:21:25|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5623746.4667|
2025-06-09 06:21:28|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|11626053.2333|
2025-06-09 06:21:33|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2564183.1|
2025-06-09 06:21:39|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:21:40|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4525016.4|
2025-06-09 06:21:45|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6121795.4333|
2025-06-09 06:21:50|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-09 06:21:55|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5769343.9333|
2025-06-09 06:21:59|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-09 06:22:04|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|3999281.3667|
2025-06-09 06:22:06|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|4967751.5|
2025-06-09 06:22:11|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|7217852.0667|
2025-06-09 06:22:15|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6963419.9667|
2025-06-09 06:22:20|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|102705719.9333|
2025-06-09 06:22:26|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|9842056.8667|
2025-06-09 06:22:31|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-09 06:22:35|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1683255.7|
2025-06-09 06:22:39|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-09 06:22:44|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|8723681|
2025-06-09 06:22:47|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|10693066.1667|
2025-06-09 06:22:49|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12532750.7333|
2025-06-09 06:22:52|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-09 06:22:58|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1266085.2|
2025-06-09 06:23:03|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3510846.3333|
2025-06-09 06:23:09|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2733128.3667|
2025-06-09 06:23:15|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-09 06:23:21|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3632279.2|
2025-06-09 06:23:26|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3641280.6333|
2025-06-09 06:23:32|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|1000568.6333|
2025-06-09 06:23:36|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-09 06:23:41|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2509963|
2025-06-09 06:23:48|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1949224.2333|
2025-06-09 06:23:53|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2884021.1333|
2025-06-09 06:23:57|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-09 06:24:02|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|612741.6333|
2025-06-09 06:24:06|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3806450.8333|
2025-06-09 06:24:12|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5127165.9667|
2025-06-09 06:24:17|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13467419.1667|
2025-06-09 06:24:23|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:24|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3253277.2667|
2025-06-09 06:24:27|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:27|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1544367.0333|
2025-06-09 06:24:32|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-09 06:24:36|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1066614.4333|
2025-06-09 06:24:41|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|5774977.0667|
2025-06-09 06:24:46|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:47|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2441566.7667|
2025-06-09 06:24:52|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2679713.2333|
2025-06-09 06:24:56|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2983648.7333|
2025-06-09 06:25:02|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5225894.0333|
2025-06-09 06:25:08|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-09 06:25:14|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|14433594.3|
2025-06-09 06:25:19|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3540583.1667|
2025-06-09 06:25:23|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3687665.2667|
2025-06-09 06:25:28|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-09 06:25:33|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|3840965.5333|
2025-06-09 06:25:35|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7062614.8667|
2025-06-09 06:25:41|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1706600.5|
2025-06-09 06:25:45|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|10195000.4667|
2025-06-09 06:25:51|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1593177.5|
2025-06-09 06:25:56|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1740099.6|
2025-06-09 06:26:01|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:03|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|1934226.2667|
2025-06-09 06:26:07|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1087572.8|
2025-06-09 06:26:12|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-06-09 06:26:18|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|58796209.1667|
2025-06-09 06:26:24|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:26|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7353938.0333|
2025-06-09 06:26:30|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|14743730.8667|
2025-06-09 06:26:36|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4603193.9667|
2025-06-09 06:26:42|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|984635.1|
2025-06-09 06:26:47|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1676381.2667|
2025-06-09 06:26:52|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2275691.1333|2187877.2667|3020165.7333|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1244866.3333|
2025-06-09 06:26:57|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2357047.4|
2025-06-09 06:27:03|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1265898.3667|
2025-06-09 06:27:09|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333||
2025-06-09 06:27:12|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1816793.7|
2025-06-09 06:27:18|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|1171470.3|
2025-06-09 06:27:23|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|2889638.3|
2025-06-09 06:27:30|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||2719219.7667|3027845.4667|2889503.9667|2501176.9333|2389798.9333|2911798.7333|2584549.7333|3103520.7333|2769327.7333|3110501.7333|2714979.5667|2095452.8|2106578.0667|2245096.9667|2262567.9333|2415144.7333|2725462.1|1300022|748936.3|1192409.0333|1384084.7333|1792725.5667|1509373.2333|2056653.8|1365776.4333|1201900.4333|1105927.3333|1441891.8667|1367161.4|1857066.2|2333012.8667|1714050.3|1281127.4|1086836.8333|2024089.3333|1430903.5667|1261502.6|1212114.5|1015727.2333|1278087.9333|1498507.1667|1756323.1333|1767851.6|2415754.0667|1760951.5|1516291|1458408|1613241.6667|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3058044.3333|
2025-06-09 06:27:35|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1308197.1333|
2025-06-09 06:27:41|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|1886125.4|
2025-06-09 06:27:47|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1327345.9|
2025-06-09 06:27:51|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1191949.6333|
2025-06-09 06:27:57|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2274538.7|
2025-06-09 06:28:03|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:04|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667||
2025-06-09 06:28:09|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|3480777.8667|
2025-06-09 06:28:15|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-06-09 06:28:20|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1910550.3333|
2025-06-09 06:28:25|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|12213105.6|
2025-06-09 06:28:30|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|1979471.5|
2025-06-09 06:28:36|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|5347798.3333|
2025-06-09 06:28:41|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2111769.9333|
2025-06-09 06:28:46|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:47|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|7253321.8667|
2025-06-09 06:28:53|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|739956.8667|
2025-06-09 06:28:55|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|2899194.9333|
2025-06-09 06:28:59|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:00|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:01|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1367873.6333|
2025-06-09 06:29:06|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|766684.6667|
2025-06-09 06:29:11|usa_0173|INTU|average_volume_30|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||1582000|2799320|1694360|5935880|2036240|3425440|5492920|3461580|8260260|4164820|3798960|4188740|4556080|2948380|2809140|7470100|6179840|4598540|5851980|4705660|6128460|6130200|3642740|6459880|9418480|7846620|4382153.3333|4188606.6667|10997026.6667|8052346.6667|4891000|7717860|5681306.6667|4503520|9421313.3333|7459980|10459620|13084880|5874040|4522826.6667|5475166.6667|4514533.3333|4064773.3333|3271353.3333|3819620|3288226.6667|3528380|3144266.6667|3929846.6667|2717953.3333|3057893.3333|2704686.6667|4668413.3333|4495780|3578733.3333|2866796.6667|5139856.6667|3257883.3333|4119596.6667|5833230|5451456.6667|4601560.5333|3086390|4009586.6667|3552503.3333|2824183.3333|3511333.3333|3759790.4333|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|1314317.5|1782629.4|1569179.6|1562207.1|1154432.9|1192719.5333|2339142.4|1742973.9667|1251974.4667|1119569.6333|1682503.8|1241620.3|1054220.6333|1131354.4333|2157359.8667|1779463.1|1638846.3|1588715.9333|1901551.6333|1509463.5667|1567604.8667|1402658.1333|1324656.1667|1235721.3|1358196.6667|1292329.1333|2024830.7333|1812816.3||
2025-06-09 06:29:17|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1408747.4667|
2025-06-09 06:29:23|usa_0175|HUM|average_volume_30|0.13787761425252||||||||||||||||||||||||||||596155|413430|503340|553405|996410|620030|504190|583026.6667|586823.3333|454593.3333|483083.3333|346726.6667|1125253.3333|1183583.3333|1437510|898433.3333|663426.6667|722150|1104610|610813.3333|562983.3333|1535283.3333|2200343.3333|759973.3333|686190|464503.3333|704743.3333|727133.3333|907770|490466.6667|595200|560813.3333|646786.6667|553683.3333|983800|813146.6667|605383.3333|1431546.6667|654980|959506.6667|571930|546490|1141566.6667|1169636.6667|836116.6667|986756.6667|805896.6667|875963.3333|882446.6667|1212816.6667|1487870|1259463.3333|871143.3333|1049886.6667|1366500|914473.3333|1160983.3333|1681993.3333|1386886.6667|994513.3333|1211416.6667|1236883.3333|1570076.6667|1749470|1432350|1767250|1427740|1875696.6667|1947606.6667|1630810|1714210|1800430|6492663.3333|3159713.3333|2910663.3333|2835986.6667|5727606.6667|4291996.6667|3047510|2757630|2242850|2815216.6667|1644373.3333|2096543.8667|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|1513642.4|1245800.9667|3269226.9|1237863.9667|778175.4333|825768|3042097.8333|1014444|1520045.6667|1359609.8333|1157442.6667|1094380.0333|982654.6|870439.2333|589350.3667|560260.0667|1185429.2|1572482.2|1188019.5333|1019128.8333|2095980.5333|1751450.0333|702903.0333|624604.8333|978548.3667|889570.9667|792129.7667|777702.6333|922658.5667|1006776.8|1018106.6333|996730.1333|958308.4667|1039748.3333|1783296.1667|974253.5333|1424052.9333|1790089.4|1386630.7|3181827.8667|1449860.5333|1763210.5667||
2025-06-09 06:29:29|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2031644.4|
2025-06-09 06:29:34|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333||
2025-06-09 06:29:39|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|3107129.0333|
2025-06-09 06:29:45|usa_0179|TWTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:46|usa_0180|DFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:47|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2857356.0333|
2025-06-09 06:29:51|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6451821.3667|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10752404|9528778.6333|7793402.0333|
2025-06-09 06:29:56|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|193776.6667|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|145160|158360|124173.3333|174093.3333|181066.6667|125576.6667|163426.6667|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|2990830.7333|1875925|2047480.2333|1505359.8667|1403346.8333|1414722.1333|1433312.5667|2938311.1333|2025127.3333|1379942.6667|1562466.7333|1695325.7667|2032853|1341310.4|1577628.4667|2020402.1333|1670354.3|1272952.9|1110880.4333|1574435.6|1178197.7|2301407.3667|3701501.6667|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|3682681.8333|
2025-06-09 06:30:02|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3447789.8333|
2025-06-09 06:30:06|usa_0187|MYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:07|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|2113207.7667|
2025-06-09 06:30:11|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8716140.4667|
2025-06-09 06:30:16|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||743458.1|809909.1|846230|951596.8|880279.4|1075867.1|555670.5|1014051.5|778362.2|909685.7|876660.4|1970276|1184660.4|2000567.8|1525870.5|1562969.1|2374572.2|646053.1|532016.1|616431.2|1316884.8|668206|866042.1|964409.6|950765.2|1178053.8|1196949.6|936597.2|831369|865249|943927.6|1049587|1312518.9|1419086.9|839715.8|1248139.2|1267473.9|1567358.1|2160589.2|2045643.6|2296910|2803939.6|2431644.6|2768558.1|3607696.4|4040089.9|4975016.2|4066970.6|4167804.9|3343655|3183138|3453716|2986774|3874446.6667|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7107247.7|
2025-06-09 06:30:21|usa_0191|ABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:22|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1752732.4333|
2025-06-09 06:30:27|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1461870.8333|
2025-06-09 06:30:31|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1498140.0667|
2025-06-09 06:30:36|usa_0196|PXD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:37|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4489217.7333|
2025-06-09 06:30:40|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|812656.8333|
2025-06-09 06:30:45|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|16231571.2333|
2025-06-09 06:30:51|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|6782063.1667|
2025-06-09 06:30:56|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|1092747.9667|713528.6|1172995.1|1034324.2333|878965.3667|1145665.4333|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522770.6|471168.3333|408876.4333|407161.7|477925.2667|581355.6333|459129.4|
2025-06-09 06:30:59|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2350908.7667|2876553.3|2394732.9667|
2025-06-09 06:31:02|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|4781270.8|
2025-06-09 06:31:08|usa_0205|DG|average_volume_30|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|215170|1059266.6667|1185613.3333|795806.1|2483284.1|1696791.8333|1172123.3667|2881433.6667|1614666.2333|2698565.6333|3548134.8333|5397743.1333|4467292|5265824.4|3286686.4667|2473259.0333|4030620.7667|5143524.9333|5610047|3490454.3667|3931051.2667|3579099.2333|2217319|4048423.0667|3230900.9667|3033229.1|2412216.5|4046496.2|3309510.8333|3102163.3|3315001.2|2118549.3|3205541.9333|3217181.4|2032946.2667|2559368|2449980.8667|2465990.6333|1602032.8|1442292.5|2651707.9|2928943.4|2151333.8333|1551178.8667|3029211.6333|2874672.8333|1613300.3333|1336913.9333|2176687.7667|2088156.8667|1730210.3333|1676123.0333|2112889.8333|2030884.0333|3185786.3667|4359677.8|2654075.4333|1930703.2|2411642.4333|4133205.2333|3881876.2333|4955337.0667||
2025-06-09 06:31:13|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2734180.4667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523768.2333|5126699.1|3766423.3667|
2025-06-09 06:31:18|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||72993|166502.9667|160536.3667|301862.9|231736.2|272492.9333|333636.4333|194769.4333|172816.4|338526.2667|188062.8667|223956.3667|376869.5667|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|2158854.6333|1883889.5333|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4333|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.8333|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3027525.6667|
2025-06-09 06:31:22|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3060006.2|3030901.7667|
2025-06-09 06:31:25|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||2215253.3333|1499520|525866.6667|191253.3333|110053.3333|66800|56186.6667|230426.6667|116933.3333|111200|422133.3333|303360|77253.3333|195866.6667|138373.3333|906400|344080|285080|219973.3333|306493.3333|261373.3333|517760|272213.3333|1004493.3333|370013.3333|821026.6667|412013.3333|996973.3333|559826.6667|275166.6667|1124526.6667|324653.3333|826446.6667|751120|1010180|628393.3333|817440|652273.3333|838060|755953.3333|506940|903526.6667|588646.6667|690513.3333|597153.3333|866173.3333|522453.3333|644680|617536.6667|559766.6667|327186.6667|466290|629540|479956.6667|496913.3333|599726.6667|670163.3333|494393.3333|598220|969870|1627433.3333|1660106.6667|2065583.3333|4469206.6667|1772040|1975907.2667|1094426.6667|1763306.6667|1612950|1022609.1667|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|1186758.5667|1021914.6667|800777.3667|690568.5667|538402.4667|676028.3333|589369.8667|582614.7333|512929.3333|420193.3333|1221805.3333|594042.2|471795.1333|543069.0333|612324.9|481885.2333|419447.9667|403192.4667|608578.2|642447.8333|470495.1|421647.5333|411962.6333|523884.1667|364927.2667|366861.9333|331353.5|467562.9667|329610.8333|334015.2333|368187.6|389013.8|
2025-06-09 06:31:29|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1538961.9333|
2025-06-09 06:31:34|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667||
2025-06-09 06:31:38|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|409501.0333|
2025-06-09 06:31:40|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7139224.2667|
2025-06-09 06:31:44|usa_0214|AZO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||168033.3333|349980|296163.3333|289193.3333|175553.3333|324390|284403.3333|394003.3333|533840|457846.6667|862086.6667|880383.3333|754473.3333|624603.3333|455936.6667|647233.3333|666886.6667|713820|703786.6667|312940|594970|503663.3333|689300|410343.3333|592090|496106.6667|517646.6667|361983.3333|586673.3333|451493.3333|912863.3333|1173853.3333|1082320|1310710|1264010|1113383.3333|1537846.6667|1389443.3333|806513.3333|1213920|821393.3333|1160143.3333|942270|661886.6667|615643.3333|783156.6667|647956.6667|1103760|551590|654826.6667|496066.6667|615100|541830|724840|835190|789930|859843.3333|652123.3333|795083.3333|1362286.6667|1366623.3333|1195220|881293.3333|763673.3333|533453.3333|548156.6667|567500|401871.8333|395629.9|378455.6|411584.4|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|288022.4333|234850.5667|239195.3333|384203.3667|269908.0333|197530|310171.2|406919.5667|572050.2333|453905.3|453225.8667|465519.9|428840|216520.0667|323575.3333|328954.1333|299209.8333|259366.9|172163.2667|259998.3|264766.7|168265.2333|234241|250761.8|196961.2667|139734.5|156091.4667|190638.2333|219141.5333|140797.8|147430.0333|160547.2333|167360.4|128136.2667|140968.8|176345.0667|148810.3333|110467.2333|129957.8|100434.1667|124116.9||
2025-06-09 06:31:49|usa_0215|RAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:31:50|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||10133846.7|8763901.2667|15739671.9333|11385491.6667|11030590.3|13746669.5333|15025036.8|11994576.2333|19481391.0667|17525124.5|21377284.7333|12276471.4|13610495.8333|13904616.9667|10718945.2|14218881.8|18267879.4333|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2808293.3333|
2025-06-09 06:31:55|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|5337179.2333|
2025-06-09 06:32:01|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5927024.1667|
2025-06-09 06:32:04|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|3094430.0667|
2025-06-09 06:32:10|usa_0220|CERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:32:11|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|2.4333|15.1|804.0333|1256.2667|320.1333|2606.3333|179361.4667|18861.3|28547|190054.1|479728.9667|405398.6667|
2025-06-09 06:32:12|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333||
2025-06-09 06:32:17|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|835793.7333|
2025-06-09 06:32:22|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1653551.7|
2025-06-09 06:32:27|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|2855234.6333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212718.3667|3898147|4255203.8|
2025-06-09 06:32:31|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1468017.0667|
2025-06-09 06:32:35|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6781790.2333|
2025-06-09 06:32:40|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3415711.8|
2025-06-09 06:32:45|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|5465447.1333|
2025-06-09 06:32:49|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3003425.1667|
2025-06-09 06:32:54|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5||
2025-06-09 06:32:59|usa_0232|CTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:00|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12650908.7333|
2025-06-09 06:33:04|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|2605186.8|
2025-06-09 06:33:09|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333||
2025-06-09 06:33:14|usa_0237|VNO|average_volume_30|0.053245805981036||||||||||||||||||||||||||||26914.2333|4645.0667|44674.8667|45494.6667|19673.3667|68173.6|13279.5|23526.0667|28827.0333|15793.3667|8962.3333|13607.4333|59020.0667|47006.5|105161.3333|130499.8667|42060.8667|43645.7333|26185.6333|36951.3333|39565.2333|132139.2|52744.6667|41232.0333|21385.7|23252.8333|66807.3|36969.5|100033.5333|126209.9333|92082.2333|480726.4|244659.8667|602204.7|258686.2|284712.5|167838.1667|259847.5667|248121.0667|218351.3|268267.9667|296812.5333|273277.3|453261.2|587504.4|294968.1|172879.6|578756.0667|494766.4333|412912.5667|647180.2|407447.8333|488736.9|638809.9333|449249.1|377896.8333|571647.4333|882194.7|534390.9|448042.3|765193.0667|840042.8|793263.9333|1363863.9333|1112828.2333|1021360.8|872717.8|939388.6667|1954569.7333|1455445.3|2007423.6|1482591.5667|2515364.9333|2083962.9333|2528858.4333|5271532.5333|11319014.6|11599428.0333|4460507.9333|4106842.9667|2106737.6|2344958.2667|2395289.2|1843179.1667|1541603.2|1557289.1333|1502246.3|2551301.7|1533439.6667|1553240.4667|1291764.2667|1566270.0333|1620847.2333|1206394.3|1349865.5|1068218.8|1448758.7333|1238543.8|938804.2333|1283366.2|1101860.9667|905523.0333|1019430|923967.3333|1015078.0333|837583.1667|1234807.4333|917228.8333|1114547.6|1237387.1|1209071.9333|1133833.4333|1128581.7667|1001266.8333|904133.4|960626.4|904619.1667|954632.8|981644.9333|1178665.6333|2736524.3333|2942005.7|2001844.5|1808690.1667|2432720.4333|1661736.9667|1331607.9|1214003.2333|1641685.2333|1458668|2098641.0333|3069573.8|5057563.2667|4960267.0667|4027254.6333|3095965.7|2061026.1|1906862.1333|1683871|1693675.1667|1434894.6|1450685.5333||
2025-06-09 06:33:20|usa_0238|FISV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:21|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116365648.1667|
2025-06-09 06:33:24|usa_0240|NBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:25|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5309922.5667|
2025-06-09 06:33:29|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271400|272803.3333|187016.6667|315790|176056.6667|249936.6667|282150|172643.3333|247406.6667|202080|172083.3333|186923.3333|193180|158203.3333|338716.6667|180770|177910|592643.3333|422916.6667|858053.3333|658753.3333|464836.6667|1144673.3333|1239195.9|1238269.5333|1428574.9667|1356675.8333|1630487.3|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|2763585.4667|1570790.0333|1345310.7667|1309244.9667|1910702.9|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024913.9333|1107594.5333|1611451.0667|2326858.4333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1514208.6667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5979409.2667|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3667104.9|
2025-06-09 06:33:33|usa_0244|HCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:34|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||689836.6667|279100|296223.3333|260653.3333|264503.3333|223616.6667|217643.3333|423433.3333|216666.6667|335610|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|14832561.2333|18017466.6667|20179738.4333|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667957.7333|13239939.8|13611113.3333|12433755.5|11067386.6667|17101240.8667|11650962.5333|
2025-06-09 06:33:39|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|3625003.3667|
2025-06-09 06:33:43|usa_0247|MRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:44|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1||
2025-06-09 06:33:49|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2060301.4333|
2025-06-09 06:33:53|usa_0251|SWKS|average_volume_30|0||||||||||||||||||||||||||||68910|61200|226710|45000|64170|67500|41910|70740|125100|50070|91530|67260|79380|78960|81060|336900|122790|90900|99360|277680|208380|305940|353670|326190|584370|779460|837360|439440|246150|358890|215490|512100|677820|681990|609480|517560|1770900|1055270|1452280|699906.6667|726160|912720|630316.6667|934953.3333|1396710|1259943.3333|847043.3333|2225383.3333|3091543.3333|1821090|2215206.6667|1686300|5051550|3285776.6667|4470043.3333|3607800|3368763.3333|4127416.6667|2845596.6667|3707523.3333|2798706.6667|2531383.3333|4276623.3333|2810100|2656846.6667|4078623.3333|3965366.6667|3962943.3333|4028250|4419210|3578373.3333|4025926.6667|3123306.6667|4673870|6798686.6667|6212386.6667|3263393.3333|4004956.6667|3369753.3333|5574732|3839600|4943106.6667|7654616.6667|4440707.5667|3142752.1|4489995.0333|4847146.8333|3601141.5667|5542343.1333|4191179.0333|4148616.6|5955592.2333|4498529.2667|4619620.2667|3349954.4333|2655760.3667|2350921.9333|3592715.2333|3025755.6333|2626675.5|3471665.1333|5528970.4|3254632.3|4098709.5333|3094094.4667|3579135.7|2422142.5|3336434.0667|1972513.1333|1926300.1667|1736799.1667|1537256.9667|2301459.1|1973025.8667|1777797.1|1923353.3|2306816.3333|1675131.5333|2296256.2333|1606383.0333|2065376.5|3400398.2|2072914.7667|1873289.8333|1919336.8667|2243824.0333|1534170.7|1203062.9|1954226.5|1942997.7667|2156065.3|1874702.6333|2128689.4667|1673243.1333|1650066.9667|1596544.3|1663116.3667|2613622.9667|2586894.3|1942590.8|2403735.1667|3604927.6667|3984498.6|
2025-06-09 06:33:58|usa_0252|WFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:59|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143225.0667|843031.7333|1473784.8|463146.6667|970693.3333|649593.3333|1028320|844993.3333|1020373.3333|1124886.6667|1314340|1630426.6667|1217453.3333|1078773.3333|1014480|749726.6667|891513.3333|1119953.3333|842486.6667|965880|1391453.3333|911920|1160670|1168900|1083293.3333|1962900|1024186.6667|961033.3333|3630402.3333|3130024.2|5074582.4|3946704.7667|3591437.0667|5870263.6|4396528.3333|3246791.6333|5912897.1667|2618078.9667|7361234.6667|3678898.2667|2059604.0333|4731513.5667|2482562.7|2542471.8|2259668.1667|3285181.1667|3436836.9667|2164884.5333|1343883.6333|1603731.4333|1919275.4|1684550.0333|1860059.3333|1464795.7|981472.4|778733.4667|1172895.6|883949.1|785474.3667|1172190.0333|1134403.7|908468.3667|1048781.3|1112132.2667|1357307.6|1249004.4667|843324.6333|906924.7667|1029842.8667|691653.9|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|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800277.9|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|620456.7667|
2025-06-09 06:34:04|usa_0254|LNG|average_volume_30|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||25.0333|8.3333|30|675|678.3333|43.3333|121.6667|73.3333|55|225|3451.6667|24300|18490|17008.3333|20573.3333|13956.6667|20655|12195|34500|9296.6667|15191.6667|22078.3333|20331.6667|247216.6667|129485|63271.6667|83391.6667|42560|11866.6667|30620|14040|54373.3333|58760|54213.3333|121146.6667|40046.6667|91700|231713.3333|242400|166480|224126.6667|453020|277013.3333|847373.3333|949236.6667|859003.3333|830576.6667|686270|825963.3333|776666.6667|1065053.3333|706093.3333|639356.6667|469190|262586.6667|786560|2145186.6667|1085753.3333|857163.3333|337003.3333|442723.3333|293910|663660|304356.6667|1229706.6667|385490|644815.2333|4639329.7|2301114.1333|3417290.0667|4341089.3|6358079.8667|5720210.2333|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|3909110.0667|2457503.6|2758151.8333|2081054.8|1712118.5667|1664255.9|1550013.7|2222131.2667|2092119.4|1948914.1667|2361861.6333|2445236.8333|1907008.7|1456637.5333|1700646.2|1466149.8|4470404.7667|3315718.8|1762641.2333|1389224.3|1596118.0667|1081866.3667|1107498.6|1913044.6667|2988014.5333|2309327.6667|2462843.3667|2647918.7667|2142468.4667|1384416.4667|1396713.1667|1446838.8|2272456.2333|1680487.0333|2001308.7|1590098.6333|2136874.7333|2207321.9||
2025-06-09 06:34:09|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|7529916.7|
2025-06-09 06:34:14|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|1463606.8667|1080827.6667|748232.1|834003.9333|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|749646.7667|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|506427.4333|552426.7|537995.1333|519264.5|1659578.7|1980017.0667|2099996.2|1801334.0333|2091066.6667|1563246.3333|1430401.9667|1630289.1333|1687729.2667|1493326.6667|1170689.6667|1137436.1|1425601.5|2324103.9333|1401984.9667|
2025-06-09 19:03:53|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|52973558.3|
2025-06-09 19:03:58|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|15452835.3667|
2025-06-09 19:04:03|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|21530750.2|
2025-06-09 19:04:08|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|7870285.2333|
2025-06-09 19:04:13|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|5096235.2|
2025-06-09 19:04:17|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15795769.3667|
2025-06-09 19:04:23|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|5279645.3|
2025-06-09 19:04:28|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7871926.2333|
2025-06-09 19:04:32|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7580629.8|
2025-06-09 19:04:37|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|45432249.8333|
2025-06-09 19:04:42|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|8445162.3333|
2025-06-09 19:04:46|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|15364344.9|
2025-06-09 19:04:51|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|10568912.8333|
2025-06-09 19:04:56|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|32110187.7667|
2025-06-09 19:05:02|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|14872153.9333|
2025-06-09 19:05:08|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|37577848.4|
2025-06-09 19:05:13|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|14737689.7|
2025-06-09 19:05:19|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:05:19|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11894679.5|
2025-06-09 19:05:25|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-09 19:05:31|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|71422093.0333|
2025-06-09 19:05:35|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8940570.1667|
2025-06-09 19:05:40|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|21180678.8333|
2025-06-09 19:05:46|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|42438412.0333|
2025-06-09 19:05:51|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27991858.1|
2025-06-09 19:05:54|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3671920.3|
2025-06-09 19:06:00|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|8341081.6333|
2025-06-09 19:06:07|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|42927656.2333|
2025-06-09 19:06:12|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-09 19:06:17|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-09 19:06:22|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5433931.7333|
2025-06-09 19:06:26|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||110698962.4333|105334119.1667|130895280.3|83489770.2|60143548.5|59957425.9667|56914039.2333|58360477.8333|83312349.3333|62662407.9667|49616099.0333|47345886.4667|86328502.5|63611270.6333|32657428.2333|32224713.4333|19904705.5667|16319387.9333|12052365.8|13301804.4667|18937593.2667|19102807.2333|17288998.0667|23816684.7|29210332.8|20323421.1333|16731194.2|16628141.9667|24480441.4667|23766608.9|22536306.1333|17561131.9|15850596.5333|17231167.0667|18228615|26848670.4667|19134854.9333|27350627.3667|16270258.8|20168127.5|18643412.7333|23588442.8|16497282.0333|28276456.5|24785579.8333|23573899.4|21163339.6667|27962988.9667|21340025.3|22972777.8667|34443792.4333|36918961.3333|24894906.6667|24390008.8667|22286541.3333|21318180.0333|29915483.6333|27339568.8667|33860537.8333|28068659.9333|28031495.6667|55317282.4|29560339.9|48613222.3667|41737693.9667|32648323.6333|36606873.6|47277953.8333|41727431|39660684.4|50083409.7333|56298696.4333|71327593.9333|62950263.4667|67606249.6|91257186.4333|68455041.1667|64875474.3|52410808.5667|51374333.2333|42321210.5667|37720013.7333|46697921.9667|29657690.5|36095090.7|28187442.2|33670930|38275337.2333|24233100.4|32406332.4333|30168898.5667|19938932.4333|22703501.7|22204013.3333|19042863.9667|20485178.3333|19346323.6|20523776.1333|17989695.9333|21787959.7|21470149.0333|20853014|21971779.9|41109436.6667|36093572.7667|22090886.8667|23720351.6667|23499850.7333|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-09 19:06:31|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5335939.4|
2025-06-09 19:06:35|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2901537|
2025-06-09 19:06:39|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|9891664.1|
2025-06-09 19:06:45|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|24367238.7667|
2025-06-09 19:06:52|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8468941.7333|
2025-06-09 19:06:57|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|13706118.7667|
2025-06-09 19:07:02|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|7927157.7|
2025-06-09 19:07:07|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-09 19:07:12|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2962534.6|
2025-06-09 19:07:18|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:19|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|447234.1|
2025-06-09 19:07:21|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|15387792.3667|
2025-06-09 19:07:26|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|7930173.9|
2025-06-09 19:07:31|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1673844.6667|
2025-06-09 19:07:37|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3171985.2|
2025-06-09 19:07:41|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6989499.3667|
2025-06-09 19:07:45|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|2951887.4333|
2025-06-09 19:07:51|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:52|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2220115.5333|
2025-06-09 19:07:55|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-09 19:08:02|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-09 19:08:06|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|7830185.2333|
2025-06-09 19:08:11|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|4014801.6667|
2025-06-09 19:08:16|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3632788.9333|
2025-06-09 19:08:21|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-09 19:08:26|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|7309411.4333|
2025-06-09 19:08:31|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5623746.4667|
2025-06-09 19:08:35|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|11626053.2333|
2025-06-09 19:08:39|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2564183.1|
2025-06-09 19:08:44|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:08:45|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4525016.4|
2025-06-09 19:08:50|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6121795.4333|
2025-06-09 19:08:55|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-09 19:09:00|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5769343.9333|
2025-06-09 19:09:04|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-09 19:09:09|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|3999281.3667|
2025-06-09 19:09:11|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|4967751.5|
2025-06-09 19:09:17|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|7217852.0667|
2025-06-09 19:09:21|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6963419.9667|
2025-06-09 19:09:26|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|102705719.9333|
2025-06-09 19:09:32|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|9842056.8667|
2025-06-09 19:09:37|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-09 19:09:41|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1683255.7|
2025-06-09 19:09:46|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-09 19:09:51|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|8723681|
2025-06-09 19:09:52|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|10693066.1667|
2025-06-09 19:09:55|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12532750.7333|
2025-06-09 19:09:58|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-09 19:10:04|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1266085.2|
2025-06-09 19:10:09|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3510846.3333|
2025-06-09 19:10:15|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2733128.3667|
2025-06-09 19:10:20|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-09 19:10:25|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3632279.2|
2025-06-09 19:10:30|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3641280.6333|
2025-06-09 19:10:34|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|1000568.6333|
2025-06-09 19:10:38|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-09 19:10:44|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2509963|
2025-06-09 19:10:49|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1949224.2333|
2025-06-09 19:10:54|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2884021.1333|
2025-06-09 19:10:57|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-09 19:11:02|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|612741.6333|
2025-06-09 19:11:06|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3806450.8333|
2025-06-09 19:11:12|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5127165.9667|
2025-06-09 19:11:16|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13467419.1667|
2025-06-09 19:11:22|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:23|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3253277.2667|
2025-06-09 19:11:25|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:26|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1544367.0333|
2025-06-09 19:11:31|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-09 19:11:34|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1066614.4333|
2025-06-09 19:11:39|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|5774977.0667|
2025-06-09 19:11:44|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:45|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2441566.7667|
2025-06-09 19:11:50|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2679713.2333|
2025-06-09 19:11:54|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2983648.7333|
2025-06-09 19:12:00|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5225894.0333|
2025-06-09 19:12:05|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-09 19:12:10|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|14433594.3|
2025-06-09 19:12:15|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3540583.1667|
2025-06-09 19:12:19|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3687665.2667|
2025-06-09 19:12:24|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-09 19:12:28|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|3840965.5333|
2025-06-09 19:12:31|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7062614.8667|
2025-06-09 19:12:36|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1706600.5|
2025-06-09 19:12:40|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|10195000.4667|
2025-06-09 19:12:46|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1593177.5|
2025-06-09 19:12:50|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1740099.6|
2025-06-09 19:12:55|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:12:56|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|1934226.2667|
2025-06-09 19:13:00|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1087572.8|
2025-06-09 19:13:05|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-06-09 19:13:10|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|58796209.1667|
2025-06-09 19:13:15|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:13:17|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7353938.0333|
2025-06-09 19:13:21|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|14743730.8667|
2025-06-09 19:13:25|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4603193.9667|
2025-06-09 19:13:30|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|984635.1|
2025-06-09 19:13:35|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1676381.2667|
2025-06-09 19:13:41|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2275691.1333|2187877.2667|3020165.7333|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1244866.3333|
2025-06-09 19:13:46|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2357047.4|
2025-06-09 19:13:51|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1265898.3667|
2025-06-09 19:13:57|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333||
2025-06-09 19:14:00|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1816793.7|
2025-06-09 19:14:06|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|1171470.3|
2025-06-09 19:14:12|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|2889638.3|
2025-06-09 19:14:18|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||2719219.7667|3027845.4667|2889503.9667|2501176.9333|2389798.9333|2911798.7333|2584549.7333|3103520.7333|2769327.7333|3110501.7333|2714979.5667|2095452.8|2106578.0667|2245096.9667|2262567.9333|2415144.7333|2725462.1|1300022|748936.3|1192409.0333|1384084.7333|1792725.5667|1509373.2333|2056653.8|1365776.4333|1201900.4333|1105927.3333|1441891.8667|1367161.4|1857066.2|2333012.8667|1714050.3|1281127.4|1086836.8333|2024089.3333|1430903.5667|1261502.6|1212114.5|1015727.2333|1278087.9333|1498507.1667|1756323.1333|1767851.6|2415754.0667|1760951.5|1516291|1458408|1613241.6667|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3058044.3333|
2025-06-09 19:14:24|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1308197.1333|
2025-06-09 19:14:30|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|1886125.4|
2025-06-09 19:14:35|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1327345.9|
2025-06-09 19:14:40|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1191949.6333|
2025-06-09 19:14:45|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2274538.7|
2025-06-09 19:14:50|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:14:51|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667||
2025-06-09 19:14:56|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|3480777.8667|
2025-06-09 19:15:01|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-06-09 19:15:07|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1910550.3333|
2025-06-09 19:15:12|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|12213105.6|
2025-06-09 19:15:18|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|1979471.5|
2025-06-09 19:15:24|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|5347798.3333|
2025-06-09 19:15:29|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2111769.9333|
2025-06-09 19:15:33|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:15:34|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|7253321.8667|
2025-06-09 19:35:56|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|52973558.3|
2025-06-09 19:36:01|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|15452835.3667|
2025-06-09 19:36:06|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|21530750.2|
2025-06-09 19:36:11|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|7870285.2333|
2025-06-09 19:36:18|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|5096235.2|
2025-06-09 19:36:22|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15795769.3667|
2025-06-09 19:36:27|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|5279645.3|
2025-06-09 19:36:32|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7871926.2333|
2025-06-09 19:36:38|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7580629.8|
2025-06-09 19:36:42|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|45432249.8333|
2025-06-09 19:36:47|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|8445162.3333|
2025-06-09 19:36:51|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|15364344.9|
2025-06-09 19:36:56|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|10568912.8333|
2025-06-09 19:37:02|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|32110187.7667|
2025-06-09 19:37:06|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|14872153.9333|
2025-06-09 19:37:12|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|37577848.4|
2025-06-09 19:37:16|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|14737689.7|
2025-06-09 19:37:22|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:37:23|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11894679.5|
2025-06-09 19:37:28|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-09 19:37:33|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|71422093.0333|
2025-06-09 19:37:39|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8940570.1667|
2025-06-09 19:37:43|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|21180678.8333|
2025-06-09 19:37:48|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|42438412.0333|
2025-06-09 19:37:51|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27991858.1|
2025-06-09 19:37:55|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3671920.3|
2025-06-09 19:38:00|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|8341081.6333|
2025-06-09 19:38:06|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|42927656.2333|
2025-06-09 19:38:11|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-09 19:38:16|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-09 19:38:21|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5433931.7333|
2025-06-09 19:38:30|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||110698962.4333|105334119.1667|130895280.3|83489770.2|60143548.5|59957425.9667|56914039.2333|58360477.8333|83312349.3333|62662407.9667|49616099.0333|47345886.4667|86328502.5|63611270.6333|32657428.2333|32224713.4333|19904705.5667|16319387.9333|12052365.8|13301804.4667|18937593.2667|19102807.2333|17288998.0667|23816684.7|29210332.8|20323421.1333|16731194.2|16628141.9667|24480441.4667|23766608.9|22536306.1333|17561131.9|15850596.5333|17231167.0667|18228615|26848670.4667|19134854.9333|27350627.3667|16270258.8|20168127.5|18643412.7333|23588442.8|16497282.0333|28276456.5|24785579.8333|23573899.4|21163339.6667|27962988.9667|21340025.3|22972777.8667|34443792.4333|36918961.3333|24894906.6667|24390008.8667|22286541.3333|21318180.0333|29915483.6333|27339568.8667|33860537.8333|28068659.9333|28031495.6667|55317282.4|29560339.9|48613222.3667|41737693.9667|32648323.6333|36606873.6|47277953.8333|41727431|39660684.4|50083409.7333|56298696.4333|71327593.9333|62950263.4667|67606249.6|91257186.4333|68455041.1667|64875474.3|52410808.5667|51374333.2333|42321210.5667|37720013.7333|46697921.9667|29657690.5|36095090.7|28187442.2|33670930|38275337.2333|24233100.4|32406332.4333|30168898.5667|19938932.4333|22703501.7|22204013.3333|19042863.9667|20485178.3333|19346323.6|20523776.1333|17989695.9333|21787959.7|21470149.0333|20853014|21971779.9|41109436.6667|36093572.7667|22090886.8667|23720351.6667|23499850.7333|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-09 19:38:36|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5335939.4|
2025-06-09 19:38:39|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2901537|
2025-06-09 19:38:44|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|9891664.1|
2025-06-09 19:38:50|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|24367238.7667|
2025-06-09 19:38:56|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8468941.7333|
2025-06-09 19:39:01|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|13706118.7667|
2025-06-09 19:39:06|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|7927157.7|
2025-06-09 19:39:12|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-09 19:39:17|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2962534.6|
2025-06-09 19:39:22|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:23|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|447234.1|
2025-06-09 19:39:25|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|15387792.3667|
2025-06-09 19:39:32|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|7930173.9|
2025-06-09 19:39:36|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1673844.6667|
2025-06-09 19:39:41|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3171985.2|
2025-06-09 19:39:46|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6989499.3667|
2025-06-09 19:39:48|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|2951887.4333|
2025-06-09 19:39:54|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:55|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2220115.5333|
2025-06-09 19:39:58|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-09 19:40:03|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-09 19:40:08|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|7830185.2333|
2025-06-09 19:40:13|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|4014801.6667|
2025-06-09 19:40:18|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3632788.9333|
2025-06-09 19:40:24|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-09 19:40:30|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|7309411.4333|
2025-06-09 19:40:35|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5623746.4667|
2025-06-09 19:40:39|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|11626053.2333|
2025-06-09 19:40:44|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2564183.1|
2025-06-09 19:40:49|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:40:50|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4525016.4|
2025-06-09 19:40:56|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6121795.4333|
2025-06-09 19:41:01|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-09 19:41:06|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5769343.9333|
2025-06-09 19:41:10|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-09 19:41:15|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|3999281.3667|
2025-06-09 19:41:17|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|4967751.5|
2025-06-09 19:41:23|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|7217852.0667|
2025-06-09 19:41:27|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6963419.9667|
2025-06-09 19:41:32|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|102705719.9333|
2025-06-09 19:41:38|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|9842056.8667|
2025-06-09 19:41:44|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-09 19:41:47|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1683255.7|
2025-06-09 19:41:51|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-09 19:41:56|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|8723681|
2025-06-09 19:41:58|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|10693066.1667|
2025-06-09 19:42:01|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12532750.7333|
2025-06-09 19:42:04|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-09 19:42:10|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1266085.2|
2025-06-09 19:42:14|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3510846.3333|
2025-06-09 19:42:21|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2733128.3667|
2025-06-09 19:42:26|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-09 19:42:31|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3632279.2|
2025-06-09 19:42:35|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3641280.6333|
2025-06-09 19:42:40|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|1000568.6333|
2025-06-09 19:42:44|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-09 19:42:49|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2509963|
2025-06-09 19:42:54|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1949224.2333|
2025-06-09 19:42:58|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2884021.1333|
2025-06-09 19:43:02|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-09 19:43:07|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|612741.6333|
2025-06-09 19:43:10|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3806450.8333|
2025-06-09 19:43:16|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5127165.9667|
2025-06-09 19:43:20|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13467419.1667|
2025-06-09 19:43:25|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:26|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3253277.2667|
2025-06-09 19:43:28|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:30|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1544367.0333|
2025-06-09 19:43:34|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-09 19:43:37|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1066614.4333|
2025-06-09 19:43:42|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|5774977.0667|
2025-06-09 19:43:48|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:49|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2441566.7667|
2025-06-09 19:43:54|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2679713.2333|
2025-06-09 19:43:57|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2983648.7333|
2025-06-09 19:44:02|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5225894.0333|
2025-06-09 19:44:08|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-09 19:44:14|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|14433594.3|
2025-06-09 19:44:18|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3540583.1667|
2025-06-09 19:44:23|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3687665.2667|
2025-06-09 19:44:28|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-09 19:44:33|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|3840965.5333|
2025-06-09 19:44:36|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7062614.8667|
2025-06-09 19:44:41|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1706600.5|
2025-06-09 19:44:45|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|10195000.4667|
2025-06-09 19:44:50|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1593177.5|
2025-06-09 19:44:54|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1740099.6|
2025-06-09 19:45:00|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:01|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|1934226.2667|
2025-06-09 19:45:05|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1087572.8|
2025-06-09 19:45:10|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-06-09 19:45:15|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|58796209.1667|
2025-06-09 19:45:21|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:22|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7353938.0333|
2025-06-09 19:45:26|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|14743730.8667|
2025-06-09 19:45:31|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4603193.9667|
2025-06-09 19:45:46|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|984635.1|
2025-06-09 19:45:51|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1676381.2667|
2025-06-09 19:45:56|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2275691.1333|2187877.2667|3020165.7333|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1244866.3333|
2025-06-09 19:46:02|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2357047.4|
2025-06-09 19:46:08|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1265898.3667|
2025-06-09 19:46:12|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333||
2025-06-09 19:46:15|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1816793.7|
2025-06-09 19:46:22|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|1171470.3|
2025-06-09 19:46:26|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|2889638.3|
2025-06-09 19:46:32|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||2719219.7667|3027845.4667|2889503.9667|2501176.9333|2389798.9333|2911798.7333|2584549.7333|3103520.7333|2769327.7333|3110501.7333|2714979.5667|2095452.8|2106578.0667|2245096.9667|2262567.9333|2415144.7333|2725462.1|1300022|748936.3|1192409.0333|1384084.7333|1792725.5667|1509373.2333|2056653.8|1365776.4333|1201900.4333|1105927.3333|1441891.8667|1367161.4|1857066.2|2333012.8667|1714050.3|1281127.4|1086836.8333|2024089.3333|1430903.5667|1261502.6|1212114.5|1015727.2333|1278087.9333|1498507.1667|1756323.1333|1767851.6|2415754.0667|1760951.5|1516291|1458408|1613241.6667|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3058044.3333|
2025-06-09 19:46:36|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1308197.1333|
2025-06-09 19:46:41|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|1886125.4|
2025-06-09 19:46:46|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1327345.9|
2025-06-09 19:46:52|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1191949.6333|
2025-06-09 19:46:57|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2274538.7|
2025-06-09 19:47:03|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:04|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667||
2025-06-09 19:47:09|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|3480777.8667|
2025-06-09 19:47:14|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-06-09 19:47:19|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1910550.3333|
2025-06-09 19:47:24|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|12213105.6|
2025-06-09 19:47:28|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|1979471.5|
2025-06-09 19:47:34|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|5347798.3333|
2025-06-09 19:47:39|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2111769.9333|
2025-06-09 19:47:42|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:43|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|7253321.8667|
2025-06-11 22:09:38|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|54659219.4|
2025-06-11 22:09:43|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|15772350.6667|
2025-06-11 22:09:48|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|21407192.9|
2025-06-11 22:09:53|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|7792018.8|
2025-06-11 22:09:58|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|5130972.2333|
2025-06-11 22:10:02|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15591637.7667|
2025-06-11 22:10:07|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|5586134.8|
2025-06-11 22:10:12|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7866614.1667|
2025-06-11 22:10:17|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7354097.5667|
2025-06-11 22:10:22|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|45140426.4|
2025-06-11 22:10:26|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|8558727.8|
2025-06-11 22:10:28|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|54659219.4|
2025-06-11 22:10:31|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|14950311|
2025-06-11 22:10:33|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|15772350.6667|
2025-06-11 22:10:36|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|10924493.3|
2025-06-11 22:10:37|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|21407192.9|
2025-06-11 22:10:43|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|7792018.8|
2025-06-11 22:10:42|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|32180399.6|
2025-06-11 22:10:47|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|5130972.2333|
2025-06-11 22:10:48|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|14503517.9|
2025-06-11 22:10:51|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15591637.7667|
2025-06-11 22:10:52|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|37395213.2333|
2025-06-11 22:10:56|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|5586134.8|
2025-06-11 22:10:58|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|14478784.1|
2025-06-11 22:11:02|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:00|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7866614.1667|
2025-06-11 22:11:03|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11683753.5|
2025-06-11 22:11:06|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7354097.5667|
2025-06-11 22:11:09|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-11 22:11:11|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|45140426.4|
2025-06-11 22:11:13|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|72089270.2333|
2025-06-11 22:11:15|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|8558727.8|
2025-06-11 22:11:19|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8652474.1667|
2025-06-11 22:11:20|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|14950311|
2025-06-11 22:11:23|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20481770.4|
2025-06-11 22:11:24|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|10924493.3|
2025-06-11 22:11:29|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|42602487.0333|
2025-06-11 22:11:29|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|32180399.6|
2025-06-11 22:11:32|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27848737.4667|
2025-06-11 22:11:34|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|14503517.9|
2025-06-11 22:11:35|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3643301.7|
2025-06-11 22:11:38|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|37395213.2333|
2025-06-11 22:11:40|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|8349839.1667|
2025-06-11 22:11:43|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|14478784.1|
2025-06-11 22:11:47|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:46|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|42919881.4667|
2025-06-11 22:11:48|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11683753.5|
2025-06-11 22:11:49|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-11 22:11:54|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-11 22:11:53|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-11 22:11:59|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5408394.4333|
2025-06-11 22:11:59|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|72089270.2333|
2025-06-11 22:12:02|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||110698962.4333|105334119.1667|130895280.3|83489770.2|60143548.5|59957425.9667|56914039.2333|58360477.8333|83312349.3333|62662407.9667|49616099.0333|47345886.4667|86328502.5|63611270.6333|32657428.2333|32224713.4333|19904705.5667|16319387.9333|12052365.8|13301804.4667|18937593.2667|19102807.2333|17288998.0667|23816684.7|29210332.8|20323421.1333|16731194.2|16628141.9667|24480441.4667|23766608.9|22536306.1333|17561131.9|15850596.5333|17231167.0667|18228615|26848670.4667|19134854.9333|27350627.3667|16270258.8|20168127.5|18643412.7333|23588442.8|16497282.0333|28276456.5|24785579.8333|23573899.4|21163339.6667|27962988.9667|21340025.3|22972777.8667|34443792.4333|36918961.3333|24894906.6667|24390008.8667|22286541.3333|21318180.0333|29915483.6333|27339568.8667|33860537.8333|28068659.9333|28031495.6667|55317282.4|29560339.9|48613222.3667|41737693.9667|32648323.6333|36606873.6|47277953.8333|41727431|39660684.4|50083409.7333|56298696.4333|71327593.9333|62950263.4667|67606249.6|91257186.4333|68455041.1667|64875474.3|52410808.5667|51374333.2333|42321210.5667|37720013.7333|46697921.9667|29657690.5|36095090.7|28187442.2|33670930|38275337.2333|24233100.4|32406332.4333|30168898.5667|19938932.4333|22703501.7|22204013.3333|19042863.9667|20485178.3333|19346323.6|20523776.1333|17989695.9333|21787959.7|21470149.0333|20853014|21971779.9|41109436.6667|36093572.7667|22090886.8667|23720351.6667|23499850.7333|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-11 22:12:04|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8652474.1667|
2025-06-11 22:12:07|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5083644.8|
2025-06-11 22:12:08|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20481770.4|
2025-06-11 22:12:10|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2912591.8667|
2025-06-11 22:12:14|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|42602487.0333|
2025-06-11 22:12:15|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|9774693.0667|
2025-06-11 22:12:17|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43449773.8|34819042.0667|29132555.9667|39262819.3667|34698672.8|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27848737.4667|
2025-06-11 22:12:20|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|24623115.5|
2025-06-11 22:12:20|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3643301.7|
2025-06-11 22:12:24|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8761231.9667|
2025-06-11 22:12:25|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|8349839.1667|
2025-06-11 22:12:28|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|13402694.7333|
2025-06-11 22:12:30|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|42919881.4667|
2025-06-11 22:12:33|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|7949243.7|
2025-06-11 22:12:34|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-11 22:12:37|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-11 22:12:39|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-11 22:12:44|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5408394.4333|
2025-06-11 22:12:42|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|3025540.2333|
2025-06-11 22:12:48|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:12:49|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|445876.5333|
2025-06-11 22:12:47|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||110698962.4333|105334119.1667|130895280.3|83489770.2|60143548.5|59957425.9667|56914039.2333|58360477.8333|83312349.3333|62662407.9667|49616099.0333|47345886.4667|86328502.5|63611270.6333|32657428.2333|32224713.4333|19904705.5667|16319387.9333|12052365.8|13301804.4667|18937593.2667|19102807.2333|17288998.0667|23816684.7|29210332.8|20323421.1333|16731194.2|16628141.9667|24480441.4667|23766608.9|22536306.1333|17561131.9|15850596.5333|17231167.0667|18228615|26848670.4667|19134854.9333|27350627.3667|16270258.8|20168127.5|18643412.7333|23588442.8|16497282.0333|28276456.5|24785579.8333|23573899.4|21163339.6667|27962988.9667|21340025.3|22972777.8667|34443792.4333|36918961.3333|24894906.6667|24390008.8667|22286541.3333|21318180.0333|29915483.6333|27339568.8667|33860537.8333|28068659.9333|28031495.6667|55317282.4|29560339.9|48613222.3667|41737693.9667|32648323.6333|36606873.6|47277953.8333|41727431|39660684.4|50083409.7333|56298696.4333|71327593.9333|62950263.4667|67606249.6|91257186.4333|68455041.1667|64875474.3|52410808.5667|51374333.2333|42321210.5667|37720013.7333|46697921.9667|29657690.5|36095090.7|28187442.2|33670930|38275337.2333|24233100.4|32406332.4333|30168898.5667|19938932.4333|22703501.7|22204013.3333|19042863.9667|20485178.3333|19346323.6|20523776.1333|17989695.9333|21787959.7|21470149.0333|20853014|21971779.9|41109436.6667|36093572.7667|22090886.8667|23720351.6667|23499850.7333|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-11 22:12:52|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5083644.8|
2025-06-11 22:12:50|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|14932980.6|
2025-06-11 22:12:55|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|7947663.7333|
2025-06-11 22:12:55|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2912591.8667|
2025-06-11 22:13:00|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1646800.5|
2025-06-11 22:13:00|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|9774693.0667|
2025-06-11 22:13:04|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3163403.9667|
2025-06-11 22:13:05|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|24623115.5|
2025-06-11 22:13:09|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6584801.1667|
2025-06-11 22:13:10|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8761231.9667|
2025-06-11 22:13:14|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|13402694.7333|
2025-06-11 22:13:13|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3081789.7333|
2025-06-11 22:13:19|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:20|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2231059.7333|
2025-06-11 22:13:19|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|7949243.7|
2025-06-11 22:13:24|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-11 22:13:24|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-11 22:13:29|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-11 22:13:29|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|3025540.2333|
2025-06-11 22:13:34|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:35|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|445876.5333|
2025-06-11 22:13:33|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8046707.9|
2025-06-11 22:13:36|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|14932980.6|
2025-06-11 22:13:38|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3878035.0333|
2025-06-11 22:13:41|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|7947663.7333|
2025-06-11 22:13:44|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3781773.3|
2025-06-11 22:13:46|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1646800.5|
2025-06-11 22:13:48|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-11 22:13:51|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3163403.9667|
2025-06-11 22:13:56|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6584801.1667|
2025-06-11 22:13:53|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|7299403.6667|
2025-06-11 22:13:59|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5576805.8333|
2025-06-11 22:13:58|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3081789.7333|
2025-06-11 22:14:05|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:03|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|11696639.3333|
2025-06-11 22:14:05|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2231059.7333|
2025-06-11 22:14:08|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2585577.7|
2025-06-11 22:14:11|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:09|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-11 22:14:13|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-11 22:14:12|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4530020.7|
2025-06-11 22:14:18|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8046707.9|
2025-06-11 22:14:18|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6172376.8|
2025-06-11 22:14:22|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3878035.0333|
2025-06-11 22:14:23|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-11 22:14:29|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5692593|
2025-06-11 22:14:28|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3781773.3|
2025-06-11 22:14:32|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-11 22:14:33|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-11 22:14:37|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4034304.4333|
2025-06-11 22:14:38|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|7299403.6667|
2025-06-11 22:14:39|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|4756227.5333|
2025-06-11 22:14:42|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5576805.8333|
2025-06-11 22:14:44|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|7080992.3333|
2025-06-11 22:14:46|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|11696639.3333|
2025-06-11 22:14:48|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6948875.9|
2025-06-11 22:14:51|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2585577.7|
2025-06-11 22:14:56|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:53|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|102237868.2333|
2025-06-11 22:14:57|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4530020.7|
2025-06-11 22:14:59|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|10075613.3333|
2025-06-11 22:15:04|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-11 22:15:04|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6172376.8|
2025-06-11 22:15:08|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1666384.3667|
2025-06-11 22:15:09|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-11 22:15:13|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5692593|
2025-06-11 22:15:12|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-11 22:15:17|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|8725037.5|
2025-06-11 22:15:17|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-11 22:15:20|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|10394146.8|
2025-06-11 22:15:22|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4034304.4333|
2025-06-11 22:15:23|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12720213.8333|
2025-06-11 22:15:24|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|4756227.5333|
2025-06-11 22:15:25|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-11 22:15:29|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|7080992.3333|
2025-06-11 22:15:31|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1250529.1333|
2025-06-11 22:15:32|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6948875.9|
2025-06-11 22:15:36|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3499692.6|
2025-06-11 22:15:38|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|102237868.2333|
2025-06-11 22:15:42|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2716731.0333|
2025-06-11 22:15:43|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|10075613.3333|
2025-06-11 22:15:48|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-11 22:15:47|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-11 22:15:52|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1666384.3667|
2025-06-11 22:15:53|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3785544.8|
2025-06-11 22:15:56|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-11 22:15:57|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3755344.5|
2025-06-11 22:16:02|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|8725037.5|
2025-06-11 22:16:02|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|1002418.8667|
2025-06-11 22:16:04|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|10394146.8|
2025-06-11 22:16:06|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12720213.8333|
2025-06-11 22:16:06|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-11 22:16:09|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-11 22:16:12|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2499604.7|
2025-06-11 22:16:15|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1250529.1333|
2025-06-11 22:16:17|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1930466.4|
2025-06-11 22:16:19|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3499692.6|
2025-06-11 22:16:22|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2783273.9333|
2025-06-11 22:16:25|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2716731.0333|
2025-06-11 22:16:26|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-11 22:16:31|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|605048.6333|
2025-06-11 22:16:30|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-11 22:16:36|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3785544.8|
2025-06-11 22:16:35|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3798771.0667|
2025-06-11 22:16:41|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5186513.7333|
2025-06-11 22:16:40|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3755344.5|
2025-06-11 22:16:45|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|1002418.8667|
2025-06-11 22:16:45|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13473652.5667|
2025-06-11 22:16:50|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:51|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3245503.5333|
2025-06-11 22:16:49|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-11 22:16:54|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:54|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2499604.7|
2025-06-11 22:16:55|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1535497.2333|
2025-06-11 22:17:00|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-11 22:16:59|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1930466.4|
2025-06-11 22:17:05|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2783273.9333|
2025-06-11 22:17:04|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1060586.8|
2025-06-11 22:17:09|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-11 22:17:10|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|5848985.3667|
2025-06-11 22:17:15|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:14|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|605048.6333|
2025-06-11 22:17:16|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2425786.7|
2025-06-11 22:17:18|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3798771.0667|
2025-06-11 22:17:24|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5186513.7333|
2025-06-11 22:17:22|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2596474.5|
2025-06-11 22:17:28|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|3027176.9|
2025-06-11 22:17:28|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13473652.5667|
2025-06-11 22:17:34|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:35|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3245503.5333|
2025-06-11 22:17:38|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:34|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5295960.1667|
2025-06-11 22:17:39|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1535497.2333|
2025-06-11 22:17:39|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-11 22:17:44|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-11 22:17:46|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|14845609.8|
2025-06-11 22:17:47|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1060586.8|
2025-06-11 22:17:50|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3472813.7|
2025-06-11 22:17:53|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|5848985.3667|
2025-06-11 22:17:58|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:55|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3703461.0667|
2025-06-11 22:17:59|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2425786.7|
2025-06-11 22:18:00|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-11 22:18:04|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2596474.5|
2025-06-11 22:18:06|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4012657.9667|
2025-06-11 22:18:07|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|3027176.9|
2025-06-11 22:18:09|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7209655.3667|
2025-06-11 22:18:13|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5295960.1667|
2025-06-11 22:18:14|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1714351.3|
2025-06-11 22:18:18|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|10084557.5|
2025-06-11 22:18:17|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-11 22:18:23|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1627129.2333|
2025-06-11 22:18:23|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|14845609.8|
2025-06-11 22:18:29|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3472813.7|
2025-06-11 22:18:28|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1799903.1333|
2025-06-11 22:18:33|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:34|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|1922561.4333|
2025-06-11 22:18:33|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3703461.0667|
2025-06-11 22:18:38|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1107155.7|
2025-06-11 22:18:38|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-11 22:18:43|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4012657.9667|
2025-06-11 22:18:43|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-06-11 22:18:46|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7209655.3667|
2025-06-11 22:18:48|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|57438656.3333|
2025-06-11 22:18:53|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:51|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1714351.3|
2025-06-11 22:18:54|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7227165.9333|
2025-06-11 22:18:55|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|10084557.5|
2025-06-11 22:18:59|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15157749.6|
2025-06-11 22:19:01|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1627129.2333|
2025-06-11 22:19:04|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4638793.0667|
2025-06-11 22:19:05|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1799903.1333|
2025-06-11 22:19:12|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:10|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|918195.4667|
2025-06-11 22:19:13|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|1922561.4333|
2025-06-11 22:19:15|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1627648.4667|
2025-06-11 22:19:16|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1107155.7|
2025-06-11 22:19:20|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2275691.1333|2187877.2667|3020165.7333|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1269637.9333|
2025-06-11 22:19:22|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-06-11 22:19:26|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2302271.5333|
2025-06-11 22:19:27|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||968549.5|526977.2667|798524.5333|1601991.3667|1687109.2667|2244463.1333|1818981.4|3094112.9|1929536.6333|3108987.1|2862957.3667|9273740.6|15900210.3667|5860196.4|6609379.9667|7768018.1333|11954275.1333|10219141.6|10186452.7|12277392.3|6242364.5333|4477296.0333|9246983.6667|6737954.8667|7461094.1|7054240.9|8148253.7333|9465217.1|8040559.8333|5494100.3667|10637259.8667|5676615.3333|8423298.3333|14746394.7667|9378193.9|12763889.8333|8446612.0333|13941518.7333|15370355.1|15220532.8667|11003934.2|7585584.1333|7694420.1|11127797.5667|7733010.4|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|57438656.3333|
2025-06-11 22:19:31|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:31|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1294477.1|
2025-06-11 22:19:32|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7227165.9333|
2025-06-11 22:19:37|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333||
2025-06-11 22:19:37|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15157749.6|
2025-06-11 22:19:40|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1809761.3333|
2025-06-11 22:19:42|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4638793.0667|
2025-06-11 22:19:45|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|1141220.0333|
2025-06-11 22:19:47|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|918195.4667|
2025-06-11 22:19:50|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|2866326.3333|
2025-06-11 22:19:52|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1627648.4667|
2025-06-11 22:19:57|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||2719219.7667|3027845.4667|2889503.9667|2501176.9333|2389798.9333|2911798.7333|2584549.7333|3103520.7333|2769327.7333|3110501.7333|2714979.5667|2095452.8|2106578.0667|2245096.9667|2262567.9333|2415144.7333|2725462.1|1300022|748936.3|1192409.0333|1384084.7333|1792725.5667|1509373.2333|2056653.8|1365776.4333|1201900.4333|1105927.3333|1441891.8667|1367161.4|1857066.2|2333012.8667|1714050.3|1281127.4|1086836.8333|2024089.3333|1430903.5667|1261502.6|1212114.5|1015727.2333|1278087.9333|1498507.1667|1756323.1333|1767851.6|2415754.0667|1760951.5|1516291|1458408|1613241.6667|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3084550.0333|
2025-06-11 22:19:57|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2275691.1333|2187877.2667|3020165.7333|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1269637.9333|
2025-06-11 22:20:02|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1281861.6|
2025-06-11 22:20:03|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2302271.5333|
2025-06-11 22:20:09|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1294477.1|
2025-06-11 22:20:08|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|1889045.1|
2025-06-11 22:20:14|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333||
2025-06-11 22:20:15|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1363009.1333|
2025-06-11 22:20:17|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1809761.3333|
2025-06-11 22:20:23|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|1141220.0333|
2025-06-11 22:20:22|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1199684.7|
2025-06-11 22:20:28|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|2866326.3333|
2025-06-11 22:20:29|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2277227.5333|
2025-06-11 22:20:34|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:20:34|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||2719219.7667|3027845.4667|2889503.9667|2501176.9333|2389798.9333|2911798.7333|2584549.7333|3103520.7333|2769327.7333|3110501.7333|2714979.5667|2095452.8|2106578.0667|2245096.9667|2262567.9333|2415144.7333|2725462.1|1300022|748936.3|1192409.0333|1384084.7333|1792725.5667|1509373.2333|2056653.8|1365776.4333|1201900.4333|1105927.3333|1441891.8667|1367161.4|1857066.2|2333012.8667|1714050.3|1281127.4|1086836.8333|2024089.3333|1430903.5667|1261502.6|1212114.5|1015727.2333|1278087.9333|1498507.1667|1756323.1333|1767851.6|2415754.0667|1760951.5|1516291|1458408|1613241.6667|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3084550.0333|
2025-06-11 22:20:36|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667||
2025-06-11 22:20:39|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1281861.6|
2025-06-11 22:20:41|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|3590075.1|
2025-06-11 22:20:46|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|1889045.1|
2025-06-11 22:20:47|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-06-11 22:20:52|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1363009.1333|
2025-06-11 22:20:53|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1881700.8|
2025-06-11 22:20:57|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1199684.7|
2025-06-11 22:20:58|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|12045513.7|
2025-06-11 22:21:03|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2277227.5333|
2025-06-11 22:21:08|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:03|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2024294.5|
2025-06-11 22:21:09|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667||
2025-06-11 22:21:09|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|5239717.6667|
2025-06-11 22:21:15|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2184200.5333|
2025-06-11 22:21:19|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:14|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|3590075.1|
2025-06-11 22:21:20|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|7286206.5333|
2025-06-11 22:21:20|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-06-11 22:21:26|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1881700.8|
2025-06-11 22:21:30|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|12045513.7|
2025-06-11 22:21:35|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2024294.5|
2025-06-11 22:21:40|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|5239717.6667|
2025-06-11 22:21:46|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2184200.5333|
2025-06-11 22:21:51|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:52|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|7286206.5333|
2025-06-14 07:28:17|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|54987955.3667|
2025-06-14 07:28:22|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|16445187.0333|
2025-06-14 07:28:27|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|19466895|
2025-06-14 07:28:32|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|7708974.4333|
2025-06-14 07:28:38|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|5097251.6|
2025-06-14 07:28:42|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15056444.5|
2025-06-14 07:28:47|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|5944121.2|
2025-06-14 07:28:52|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7608357.1333|
2025-06-14 07:28:57|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7088763.6333|
2025-06-14 07:29:02|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|42741053.1333|
2025-06-14 07:29:07|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|8525473.3|
2025-06-14 07:29:11|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|14519610.3667|
2025-06-14 07:29:16|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|11224460.9667|
2025-06-14 07:29:21|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31401864.7333|
2025-06-14 07:29:25|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|14398804.8|
2025-06-14 07:29:30|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|37827357.6667|
2025-06-14 07:29:35|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|14066774.4667|
2025-06-14 07:29:41|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:29:42|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11465637.5|
2025-06-14 07:29:47|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-14 07:29:53|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|75478589.3333|
2025-06-14 07:29:57|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8553945.6|
2025-06-14 07:30:03|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|19789805.6667|
2025-06-14 07:30:09|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|42211102.7667|
2025-06-14 07:30:12|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27805888.7|
2025-06-14 07:30:16|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3593470.7|
2025-06-14 07:30:22|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|8631608.4|
2025-06-14 07:30:28|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|40426347.2667|
2025-06-14 07:30:32|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-14 07:30:37|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-14 07:30:43|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5532473.8333|
2025-06-14 07:30:46|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-14 07:30:51|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5029890.8333|
2025-06-14 07:30:54|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2861822.1667|
2025-06-14 07:31:00|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|9068464.2667|
2025-06-14 07:31:05|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|25156857.6667|
2025-06-14 07:31:10|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8181744|
2025-06-14 07:31:15|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|12913186.6667|
2025-06-14 07:31:20|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|9005714.4667|
2025-06-14 07:31:26|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-14 07:31:32|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|3032485.8333|
2025-06-14 07:31:38|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:31:39|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|435197.4667|
2025-06-14 07:31:40|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|14169558.6|
2025-06-14 07:31:46|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|7752077.3|
2025-06-14 07:31:52|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1606050.4333|
2025-06-14 07:31:57|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3022749.3667|
2025-06-14 07:32:02|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6376777.8333|
2025-06-14 07:32:05|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|2895683.8|
2025-06-14 07:32:11|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:32:12|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2279820.7667|
2025-06-14 07:32:16|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-14 07:32:20|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-14 07:32:25|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8452665.1667|
2025-06-14 07:32:30|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3518761.2667|
2025-06-14 07:32:35|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3627491.2333|
2025-06-14 07:32:40|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-14 07:32:45|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|7495883.6667|
2025-06-14 07:32:51|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5135977.3|
2025-06-14 07:32:55|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|10135239.9667|
2025-06-14 07:33:00|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2562136.6|
2025-06-14 07:33:05|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:33:06|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4154068.8|
2025-06-14 07:33:12|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|5956497.5667|
2025-06-14 07:33:17|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-14 07:33:22|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5197324.5333|
2025-06-14 07:33:26|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-14 07:33:32|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|3997178.2|
2025-06-14 07:33:34|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|4736717.3667|
2025-06-14 07:33:39|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6616563|
2025-06-14 07:33:42|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6769148.2333|
2025-06-14 07:33:48|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|97400687.8|
2025-06-14 07:33:54|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|10545495.4333|
2025-06-14 07:34:00|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-14 07:34:04|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1673471.2667|
2025-06-14 07:34:09|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-14 07:34:14|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|8628926.5667|
2025-06-14 07:34:16|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9324232.9|
2025-06-14 07:34:19|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12578872.3333|
2025-06-14 07:34:22|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-14 07:34:28|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1419522.9333|
2025-06-14 07:34:33|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3471738.1667|
2025-06-14 07:34:40|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2695467.5|
2025-06-14 07:34:52|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-14 07:34:57|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3879411|
2025-06-14 07:35:03|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3768911.2333|
2025-06-14 07:35:08|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|985229.1667|
2025-06-14 07:35:13|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-14 07:35:18|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2332822.4|
2025-06-14 07:35:25|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1936288.7667|
2025-06-14 07:35:30|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2739570.7667|
2025-06-14 07:35:33|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-14 07:35:39|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|605234.4|
2025-06-14 07:35:43|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3742945.5|
2025-06-14 07:35:50|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5200295.5667|
2025-06-14 07:35:54|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13543423.6333|
2025-06-14 07:36:01|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:02|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3263746.2|
2025-06-14 07:36:05|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:06|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1486045.9|
2025-06-14 07:36:11|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-14 07:36:14|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1049322.2|
2025-06-14 07:36:19|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|5693707.8|
2025-06-14 07:36:24|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:26|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2366138.6667|
2025-06-14 07:36:30|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2492995.3667|
2025-06-14 07:36:34|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|3103774.4333|
2025-06-14 07:36:39|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5390738.8667|
2025-06-14 07:36:44|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-14 07:36:50|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|14755147.3667|
2025-06-14 07:36:56|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3191700.8667|
2025-06-14 07:37:00|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3489619.5|
2025-06-14 07:37:05|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-14 07:37:10|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4102524.8667|
2025-06-14 07:37:13|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7267372.5333|
2025-06-14 07:37:19|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1669055.3333|
2025-06-14 07:37:22|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|10276338.5667|
2025-06-14 07:37:27|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1535719.4|
2025-06-14 07:37:32|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1844167.0333|
2025-06-14 07:37:37|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:38|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|1766127.4333|
2025-06-14 07:37:42|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1111852.7667|
2025-06-14 07:37:47|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-06-14 07:37:52|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|58080611.4667|
2025-06-14 07:37:58|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:59|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7096191.8|
2025-06-14 07:38:04|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|14986942.5333|
2025-06-14 07:38:09|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4660521|
2025-06-14 07:38:15|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|914540.5|
2025-06-14 07:38:19|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1605100.7667|
2025-06-14 07:38:24|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1258904.7|
2025-06-14 07:38:30|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2153505.3667|
2025-06-14 07:38:36|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1137983.1333|
2025-06-14 07:38:42|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333||
2025-06-14 07:38:45|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1688453.7333|
2025-06-14 07:38:50|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|980142.2333|
2025-06-14 07:38:55|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|2833170.1|
2025-06-14 07:39:00|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3274557.8333|
2025-06-14 07:39:05|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1200253.2|
2025-06-14 07:39:10|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|1856079.5667|
2025-06-14 07:39:16|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1281947.9|
2025-06-14 07:39:21|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1135360.8|
2025-06-14 07:39:26|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2218794.8333|
2025-06-14 07:39:31|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:39:32|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667||
2025-06-14 07:39:37|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|3231381.2333|
2025-06-14 07:39:42|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-06-14 07:39:48|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1847023.7|
2025-06-14 07:39:53|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11234622.9667|
2025-06-14 07:39:58|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|1989696.9333|
2025-06-14 07:40:04|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4822038.3667|
2025-06-14 07:40:09|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2203488.0667|
2025-06-14 07:40:12|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:13|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|7349635.6333|
2025-06-14 07:40:19|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|719357.5667|
2025-06-14 07:40:22|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|2941332.2333|
2025-06-14 07:40:26|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:27|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:28|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1376096.5|
2025-06-14 07:40:33|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|737868.5667|
2025-06-14 07:40:38|usa_0173|INTU|average_volume_30|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||1582000|2799320|1694360|5935880|2036240|3425440|5492920|3461580|8260260|4164820|3798960|4188740|4556080|2948380|2809140|7470100|6179840|4598540|5851980|4705660|6128460|6130200|3642740|6459880|9418480|7846620|4382153.3333|4188606.6667|10997026.6667|8052346.6667|4891000|7717860|5681306.6667|4503520|9421313.3333|7459980|10459620|13084880|5874040|4522826.6667|5475166.6667|4514533.3333|4064773.3333|3271353.3333|3819620|3288226.6667|3528380|3144266.6667|3929846.6667|2717953.3333|3057893.3333|2704686.6667|4668413.3333|4495780|3578733.3333|2866796.6667|5139856.6667|3257883.3333|4119596.6667|5833230|5451456.6667|4601560.5333|3086390|4009586.6667|3552503.3333|2824183.3333|3511333.3333|3759790.4333|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|1314317.5|1782629.4|1569179.6|1562207.1|1154432.9|1192719.5333|2339142.4|1742973.9667|1251974.4667|1119569.6333|1682503.8|1241620.3|1054220.6333|1131354.4333|2157359.8667|1779463.1|1638846.3|1588715.9333|1901551.6333|1509463.5667|1567604.8667|1402658.1333|1324656.1667|1235721.3|1358196.6667|1292329.1333|2024830.7333|1812816.3||
2025-06-14 07:40:43|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1183138.5|
2025-06-14 07:40:48|usa_0175|HUM|average_volume_30|0.13787761425252||||||||||||||||||||||||||||596155|413430|503340|553405|996410|620030|504190|583026.6667|586823.3333|454593.3333|483083.3333|346726.6667|1125253.3333|1183583.3333|1437510|898433.3333|663426.6667|722150|1104610|610813.3333|562983.3333|1535283.3333|2200343.3333|759973.3333|686190|464503.3333|704743.3333|727133.3333|907770|490466.6667|595200|560813.3333|646786.6667|553683.3333|983800|813146.6667|605383.3333|1431546.6667|654980|959506.6667|571930|546490|1141566.6667|1169636.6667|836116.6667|986756.6667|805896.6667|875963.3333|882446.6667|1212816.6667|1487870|1259463.3333|871143.3333|1049886.6667|1366500|914473.3333|1160983.3333|1681993.3333|1386886.6667|994513.3333|1211416.6667|1236883.3333|1570076.6667|1749470|1432350|1767250|1427740|1875696.6667|1947606.6667|1630810|1714210|1800430|6492663.3333|3159713.3333|2910663.3333|2835986.6667|5727606.6667|4291996.6667|3047510|2757630|2242850|2815216.6667|1644373.3333|2096543.8667|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|1513642.4|1245800.9667|3269226.9|1237863.9667|778175.4333|825768|3042097.8333|1014444|1520045.6667|1359609.8333|1157442.6667|1094380.0333|982654.6|870439.2333|589350.3667|560260.0667|1185429.2|1572482.2|1188019.5333|1019128.8333|2095980.5333|1751450.0333|702903.0333|624604.8333|978548.3667|889570.9667|792129.7667|777702.6333|922658.5667|1006776.8|1018106.6333|996730.1333|958308.4667|1039748.3333|1783296.1667|974253.5333|1424052.9333|1790089.4|1386630.7|3181827.8667|1449860.5333|1763210.5667||
2025-06-14 07:40:54|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|1887513.5667|
2025-06-14 07:40:59|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333||
2025-06-14 07:41:04|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2914573.8667|
2025-06-14 07:41:09|usa_0179|TWTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:10|usa_0180|DFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:11|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2754596.1667|
2025-06-14 07:41:15|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6451821.3667|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10752404|9528778.6333|8065138.7333|
2025-06-14 07:41:20|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|193776.6667|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|145160|158360|124173.3333|174093.3333|181066.6667|125576.6667|163426.6667|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|2990830.7333|1875925|2047480.2333|1505359.8667|1403346.8333|1414722.1333|1433312.5667|2938311.1333|2025127.3333|1379942.6667|1562466.7333|1695325.7667|2032853|1341310.4|1577628.4667|2020402.1333|1670354.3|1272952.9|1110880.4333|1574435.6|1178197.7|2301407.3667|3701501.6667|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|3662914.5|
2025-06-14 07:41:26|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3254793.2|
2025-06-14 07:41:30|usa_0187|MYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:31|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|2237443.7|
2025-06-14 07:41:35|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8686279.9667|
2025-06-14 07:41:40|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7641438.1|
2025-06-14 07:41:44|usa_0191|ABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:45|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1629810.4667|
2025-06-14 07:41:50|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1408193.3333|
2025-06-14 07:41:55|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1393172.9|
2025-06-14 07:41:59|usa_0196|PXD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:42:00|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4609470|
2025-06-14 07:42:03|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|765246|
2025-06-14 07:42:08|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|21523539.6|
2025-06-14 07:42:13|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7166789.5333|
2025-06-14 07:42:18|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|1092747.9667|713528.6|1172995.1|1034324.2333|878965.3667|1145665.4333|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522770.6|471168.3333|408876.4333|407161.7|477925.2667|581355.6333|445785.2333|
2025-06-14 07:42:21|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2350908.7667|2876553.3|2408825.6|
2025-06-14 07:42:23|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|4404220.7667|
2025-06-14 07:42:29|usa_0205|DG|average_volume_30|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|215170|1059266.6667|1185613.3333|795806.1|2483284.1|1696791.8333|1172123.3667|2881433.6667|1614666.2333|2698565.6333|3548134.8333|5397743.1333|4467292|5265824.4|3286686.4667|2473259.0333|4030620.7667|5143524.9333|5610047|3490454.3667|3931051.2667|3579099.2333|2217319|4048423.0667|3230900.9667|3033229.1|2412216.5|4046496.2|3309510.8333|3102163.3|3315001.2|2118549.3|3205541.9333|3217181.4|2032946.2667|2559368|2449980.8667|2465990.6333|1602032.8|1442292.5|2651707.9|2928943.4|2151333.8333|1551178.8667|3029211.6333|2874672.8333|1613300.3333|1336913.9333|2176687.7667|2088156.8667|1730210.3333|1676123.0333|2112889.8333|2030884.0333|3185786.3667|4359677.8|2654075.4333|1930703.2|2411642.4333|4133205.2333|3881876.2333|4955337.0667||
2025-06-14 07:42:35|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2734180.4667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523768.2333|5126699.1|3460085.3|
2025-06-14 07:42:39|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||72993|166502.9667|160536.3667|301862.9|231736.2|272492.9333|333636.4333|194769.4333|172816.4|338526.2667|188062.8667|223956.3667|376869.5667|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|2158854.6333|1883889.5333|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4333|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.8333|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|2937532.6333|
2025-06-14 07:42:43|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3060006.2|3089809.0667|
2025-06-14 07:42:46|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5575743.1333|
2025-06-14 07:42:50|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1471503.1333|
2025-06-14 07:42:54|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667||
2025-06-14 07:42:59|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|417269.2|
2025-06-14 07:43:01|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7499169.6667|
2025-06-14 07:43:06|usa_0214|AZO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||168033.3333|349980|296163.3333|289193.3333|175553.3333|324390|284403.3333|394003.3333|533840|457846.6667|862086.6667|880383.3333|754473.3333|624603.3333|455936.6667|647233.3333|666886.6667|713820|703786.6667|312940|594970|503663.3333|689300|410343.3333|592090|496106.6667|517646.6667|361983.3333|586673.3333|451493.3333|912863.3333|1173853.3333|1082320|1310710|1264010|1113383.3333|1537846.6667|1389443.3333|806513.3333|1213920|821393.3333|1160143.3333|942270|661886.6667|615643.3333|783156.6667|647956.6667|1103760|551590|654826.6667|496066.6667|615100|541830|724840|835190|789930|859843.3333|652123.3333|795083.3333|1362286.6667|1366623.3333|1195220|881293.3333|763673.3333|533453.3333|548156.6667|567500|401871.8333|395629.9|378455.6|411584.4|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|288022.4333|234850.5667|239195.3333|384203.3667|269908.0333|197530|310171.2|406919.5667|572050.2333|453905.3|453225.8667|465519.9|428840|216520.0667|323575.3333|328954.1333|299209.8333|259366.9|172163.2667|259998.3|264766.7|168265.2333|234241|250761.8|196961.2667|139734.5|156091.4667|190638.2333|219141.5333|140797.8|147430.0333|160547.2333|167360.4|128136.2667|140968.8|176345.0667|148810.3333|110467.2333|129957.8|100434.1667|124116.9||
2025-06-14 07:43:10|usa_0215|RAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:12|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2345777.3|
2025-06-14 07:43:17|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|5005076.1333|
2025-06-14 07:43:24|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5563769.0667|
2025-06-14 07:43:27|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2771566.1667|
2025-06-14 07:43:33|usa_0220|CERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:34|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|2.4333|15.1|804.0333|1256.2667|320.1333|2606.3333|179361.4667|18861.3|28547|190054.1|479728.9667|409568.5|
2025-06-14 07:43:35|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333||
2025-06-14 07:43:41|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|842020.9333|
2025-06-14 07:43:45|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1518005.1333|
2025-06-14 07:43:52|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|2855234.6333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212718.3667|3898147|4153256.9333|
2025-06-14 07:43:56|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1447855.7667|
2025-06-14 07:44:01|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6450511.5667|
2025-06-14 07:44:06|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3274001.1333|
2025-06-14 07:44:12|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|5426122.6667|
2025-06-14 07:44:18|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3363589.1|
2025-06-14 07:44:24|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5||
2025-06-14 07:44:29|usa_0232|CTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:30|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|11771389.7667|
2025-06-14 07:44:33|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|3018278.6667|
2025-06-14 07:44:39|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333||
2025-06-14 07:44:45|usa_0237|VNO|average_volume_30|0.053245805981036||||||||||||||||||||||||||||26914.2333|4645.0667|44674.8667|45494.6667|19673.3667|68173.6|13279.5|23526.0667|28827.0333|15793.3667|8962.3333|13607.4333|59020.0667|47006.5|105161.3333|130499.8667|42060.8667|43645.7333|26185.6333|36951.3333|39565.2333|132139.2|52744.6667|41232.0333|21385.7|23252.8333|66807.3|36969.5|100033.5333|126209.9333|92082.2333|480726.4|244659.8667|602204.7|258686.2|284712.5|167838.1667|259847.5667|248121.0667|218351.3|268267.9667|296812.5333|273277.3|453261.2|587504.4|294968.1|172879.6|578756.0667|494766.4333|412912.5667|647180.2|407447.8333|488736.9|638809.9333|449249.1|377896.8333|571647.4333|882194.7|534390.9|448042.3|765193.0667|840042.8|793263.9333|1363863.9333|1112828.2333|1021360.8|872717.8|939388.6667|1954569.7333|1455445.3|2007423.6|1482591.5667|2515364.9333|2083962.9333|2528858.4333|5271532.5333|11319014.6|11599428.0333|4460507.9333|4106842.9667|2106737.6|2344958.2667|2395289.2|1843179.1667|1541603.2|1557289.1333|1502246.3|2551301.7|1533439.6667|1553240.4667|1291764.2667|1566270.0333|1620847.2333|1206394.3|1349865.5|1068218.8|1448758.7333|1238543.8|938804.2333|1283366.2|1101860.9667|905523.0333|1019430|923967.3333|1015078.0333|837583.1667|1234807.4333|917228.8333|1114547.6|1237387.1|1209071.9333|1133833.4333|1128581.7667|1001266.8333|904133.4|960626.4|904619.1667|954632.8|981644.9333|1178665.6333|2736524.3333|2942005.7|2001844.5|1808690.1667|2432720.4333|1661736.9667|1331607.9|1214003.2333|1641685.2333|1458668|2098641.0333|3069573.8|5057563.2667|4960267.0667|4027254.6333|3095965.7|2061026.1|1906862.1333|1683871|1693675.1667|1434894.6|1450685.5333||
2025-06-14 07:44:52|usa_0238|FISV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:53|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116100632.4333|
2025-06-14 07:44:55|usa_0240|NBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:56|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5486971|
2025-06-14 07:45:02|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271400|272803.3333|187016.6667|315790|176056.6667|249936.6667|282150|172643.3333|247406.6667|202080|172083.3333|186923.3333|193180|158203.3333|338716.6667|180770|177910|592643.3333|422916.6667|858053.3333|658753.3333|464836.6667|1144673.3333|1239195.9|1238269.5333|1428574.9667|1356675.8333|1630487.3|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|2763585.4667|1570790.0333|1345310.7667|1309244.9667|1910702.9|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024913.9333|1107594.5333|1611451.0667|2326858.4333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1514208.6667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5979409.2667|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3491028.9|
2025-06-14 07:45:06|usa_0244|HCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:07|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||689836.6667|279100|296223.3333|260653.3333|264503.3333|223616.6667|217643.3333|423433.3333|216666.6667|335610|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|14832561.2333|18017466.6667|20179738.4333|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667957.7333|13239939.8|13611113.3333|12433755.5|11067386.6667|17101240.8667|11264413.4667|
2025-06-14 07:45:12|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|3521661.8|
2025-06-14 07:45:18|usa_0247|MRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:19|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1||
2025-06-14 07:45:24|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2177049.1667|
2025-06-14 07:45:29|usa_0251|SWKS|average_volume_30|0||||||||||||||||||||||||||||68910|61200|226710|45000|64170|67500|41910|70740|125100|50070|91530|67260|79380|78960|81060|336900|122790|90900|99360|277680|208380|305940|353670|326190|584370|779460|837360|439440|246150|358890|215490|512100|677820|681990|609480|517560|1770900|1055270|1452280|699906.6667|726160|912720|630316.6667|934953.3333|1396710|1259943.3333|847043.3333|2225383.3333|3091543.3333|1821090|2215206.6667|1686300|5051550|3285776.6667|4470043.3333|3607800|3368763.3333|4127416.6667|2845596.6667|3707523.3333|2798706.6667|2531383.3333|4276623.3333|2810100|2656846.6667|4078623.3333|3965366.6667|3962943.3333|4028250|4419210|3578373.3333|4025926.6667|3123306.6667|4673870|6798686.6667|6212386.6667|3263393.3333|4004956.6667|3369753.3333|5574732|3839600|4943106.6667|7654616.6667|4440707.5667|3142752.1|4489995.0333|4847146.8333|3601141.5667|5542343.1333|4191179.0333|4148616.6|5955592.2333|4498529.2667|4619620.2667|3349954.4333|2655760.3667|2350921.9333|3592715.2333|3025755.6333|2626675.5|3471665.1333|5528970.4|3254632.3|4098709.5333|3094094.4667|3579135.7|2422142.5|3336434.0667|1972513.1333|1926300.1667|1736799.1667|1537256.9667|2301459.1|1973025.8667|1777797.1|1923353.3|2306816.3333|1675131.5333|2296256.2333|1606383.0333|2065376.5|3400398.2|2072914.7667|1873289.8333|1919336.8667|2243824.0333|1534170.7|1203062.9|1954226.5|1942997.7667|2156065.3|1874702.6333|2128689.4667|1673243.1333|1650066.9667|1596544.3|1663116.3667|2613622.9667|2586894.3|1942590.8|2403735.1667|3604927.6667|4033880.0333|
2025-06-14 07:45:34|usa_0252|WFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:35|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143225.0667|843031.7333|1473784.8|463146.6667|970693.3333|649593.3333|1028320|844993.3333|1020373.3333|1124886.6667|1314340|1630426.6667|1217453.3333|1078773.3333|1014480|749726.6667|891513.3333|1119953.3333|842486.6667|965880|1391453.3333|911920|1160670|1168900|1083293.3333|1962900|1024186.6667|961033.3333|3630402.3333|3130024.2|5074582.4|3946704.7667|3591437.0667|5870263.6|4396528.3333|3246791.6333|5912897.1667|2618078.9667|7361234.6667|3678898.2667|2059604.0333|4731513.5667|2482562.7|2542471.8|2259668.1667|3285181.1667|3436836.9667|2164884.5333|1343883.6333|1603731.4333|1919275.4|1684550.0333|1860059.3333|1464795.7|981472.4|778733.4667|1172895.6|883949.1|785474.3667|1172190.0333|1134403.7|908468.3667|1048781.3|1112132.2667|1357307.6|1249004.4667|843324.6333|906924.7667|1029842.8667|691653.9|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|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800277.9|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|590954.6667|
2025-06-14 07:45:40|usa_0254|LNG|average_volume_30|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||25.0333|8.3333|30|675|678.3333|43.3333|121.6667|73.3333|55|225|3451.6667|24300|18490|17008.3333|20573.3333|13956.6667|20655|12195|34500|9296.6667|15191.6667|22078.3333|20331.6667|247216.6667|129485|63271.6667|83391.6667|42560|11866.6667|30620|14040|54373.3333|58760|54213.3333|121146.6667|40046.6667|91700|231713.3333|242400|166480|224126.6667|453020|277013.3333|847373.3333|949236.6667|859003.3333|830576.6667|686270|825963.3333|776666.6667|1065053.3333|706093.3333|639356.6667|469190|262586.6667|786560|2145186.6667|1085753.3333|857163.3333|337003.3333|442723.3333|293910|663660|304356.6667|1229706.6667|385490|644815.2333|4639329.7|2301114.1333|3417290.0667|4341089.3|6358079.8667|5720210.2333|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|3909110.0667|2457503.6|2758151.8333|2081054.8|1712118.5667|1664255.9|1550013.7|2222131.2667|2092119.4|1948914.1667|2361861.6333|2445236.8333|1907008.7|1456637.5333|1700646.2|1466149.8|4470404.7667|3315718.8|1762641.2333|1389224.3|1596118.0667|1081866.3667|1107498.6|1913044.6667|2988014.5333|2309327.6667|2462843.3667|2647918.7667|2142468.4667|1384416.4667|1396713.1667|1446838.8|2272456.2333|1680487.0333|2001308.7|1590098.6333|2136874.7333|2207321.9||
2025-06-14 07:45:44|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|7404749.3|
2025-06-14 07:45:49|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|1463606.8667|1080827.6667|748232.1|834003.9333|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|749646.7667|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|506427.4333|552426.7|537995.1333|519264.5|1659578.7|1980017.0667|2099996.2|1801334.0333|2091066.6667|1563246.3333|1430401.9667|1630289.1333|1687729.2667|1493326.6667|1170689.6667|1137436.1|1425601.5|2324103.9333|1568506|
2025-06-14 07:45:53|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|3070871.8667|
2025-06-14 07:45:56|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||2525820|2192280|2443320|2397810|1456890|2070600|1652100|1528740|2668500|3067140|3861480|1860300|1839420|1794270|2726580|2055750|2440080|2186250|2070810|1827780|1612500|2096850|2651190|2009730|2495820|2479500|2400840|3799980|2820150|3261510|3571770|2569410|3418230|3627840|3860130|3398970|2421750|4052370|3373740|2965590|3106620|5792310|4749390|6808860|9404370|6996090|5494650|5804820|6695310|6123390|6366900|5521320|5346540|7703010|4860240|5022150|11510460|7737750|10616970|8708790|9977970|14869530|12637710|15174810|13773360|11167860|3121556.6667|3791366.6667|3355433.3333|3120690|3425356.6667|2456836.6667|5028080|3544936.6667|4445420|5278776.6667|5056880|5714623.3333|6830036.6667|4111896.6667|3417643.3333|2824816.6667|4140153.3333|3192182.5333|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|2887629.6667|2794359.9667|3348488.0667|3280325.3|5296203.6|3440844|4967634.4|4119640.4667|3819028.3|4654237.2333|3954219.7667|3964965.9333|4241086.7667|3816118.3667|2705803.5|4601195|3251221.2667|3117923.9|3160519.3667|2278476.7667|5640222.3333|2481852.9333|2330288.3667|2184470.6333|2483521.9667|1886192.9333|2268880.9667|1958027.6667|3136002.5333|2716570.4667|1913264.3667|1613026.6333|1926952.9333|1673333.1333|1664443.3|3870978.0333|3010465.3667|2150428.9667|1546242.6333|1631221.9667|2055992.4667|1786203.1667|
2025-06-14 07:46:01|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3378337.0333|
2025-06-14 07:46:06|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1515941.6|
2025-06-14 07:46:11|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|643810.3667|
2025-06-14 07:46:16|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2803223.3333|
2025-06-14 07:46:24|usa_0264|ADS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:46:25|usa_0265|IVZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3621529.6667|3293971.2667|3109734.3333|5221521.8667|4787439.6333|
2025-06-14 07:46:28|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3606690.9667|
2025-06-14 07:46:34|usa_0267|DLTR|average_volume_30|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2||
2025-06-14 07:46:39|usa_0268|ROP|average_volume_30|0.34370677731674||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572||
2025-06-14 07:46:44|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|3925066.8667|
2025-06-14 07:46:49|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|1525350.9667|
2025-06-14 07:46:55|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|3486333.2667|
2025-06-14 07:47:00|usa_0272|SYMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:01|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|1513202.4667|2233427.1333|2364365.2667|2368197.6667|1642317.2|1812565.6333|1249788.2667|8205016.8|5776023.0667|2835329.3333|2121960.3333|3202468.4|1966181.4|1886577.6667|2147361.4|2635534|2527753.7333|2018513.0333|1864517.6|1878795.3|1746929.4333|1805671.0333|1464143.3333|1469998.8333|1532468.9|1476846.9333|1124221.5|1893509.9333|1431559.6|
2025-06-14 07:47:05|usa_0275|ENDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:06|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1083638.1333|
2025-06-14 07:47:11|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|3707246.9|
2025-06-14 07:47:17|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8||
2025-06-14 07:47:21|usa_0281|KSS|average_volume_30|1.0316925151719||||||||||||||||||||||||||||||||||||||||||||777253.3333|771386.6667|955413.3333|1254586.6667|851013.3333|1436986.6667|1150480|1558426.6667|653786.6667|1235626.6667|529893.3333|637733.3333|822026.6667|861920|1140746.6667|650640|833520|759393.3333|1974873.3333|1427033.3333|1330013.3333|1102153.3333|924280|1268613.3333|2104656.6667|1760703.3333|1411833.3333|1703620|2646710|1855813.3333|1789876.6667|1927806.6667|1926966.6667|1932663.3333|2797446.6667|3381980|3720816.6667|5138180|2808176.6667|4520020|4291196.6667|4216140|3064633.3333|3871486.6667|2698580|2770043.3333|2943996.6667|4005766.6667|2915033.3333|3871680|3171943.3333|3694883.3333|2689536.6667|3172933.3333|5970310|5827830|5561763.3333|6069720|7282540|7711973.3333|6590530|6005723.3333|3892086.6667|4440593.3333|3601836.6667|4601340|5039856.6667|5497304.8333|3961722.1667|4321341.3667|4833111.3|3877779.1333|3939890.7|4533217.1|3053198.6|3659290.3|2226848.6333|2817138.2667|2274603|3302922|2499956.9333|2424179.4|2681637.1333|2819081.1667|2659554.4667|4102814.1333|3595228.3|4529439.1667|2318319.7333|4190224.5333|4554146.2667|4193341.1333|4172103.1667|4869969.0667|4259880.8333|4727666.1|3515797.4|4531853.7667|3054301.3667|4352339.7667|3272388.4667|5616576.1333|4758442.1667|4401286.4|11612931.2333|12266521.2333|9810802.9667|10745037.3667|2797925.4333|3742492.7667|3362209.0667|4009157.9333|2752335.2|4149362.4667|4295892.7667|3920300.8333|4258548.1|5451821.5667|4047856.3333|5605243.9667|5556025.7333|6287506.3333|6713603.5667|9494639.7333|12648792.2667|10523035.9333||
2025-06-14 07:47:26|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667||
2025-06-14 07:47:32|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667||
2025-06-14 07:47:37|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|2822034.8667|
2025-06-14 07:47:42|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2586371.4667|
2025-06-14 07:47:48|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6277148.5333|
2025-06-14 07:47:50|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|1006876.7|
2025-06-14 07:47:55|usa_0290|MOS|average_volume_30|0.47963800904977||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333||
2025-06-14 07:48:01|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|4040726.1|
2025-06-14 07:48:07|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1127780.3667|
2025-06-14 07:48:11|usa_0293|DISH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:48:12|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|737072.7333|
2025-06-14 07:48:15|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1203724.4333|
2025-06-14 07:48:21|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2482421.2|
2025-06-14 07:48:26|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1637634.4667|
2025-06-14 07:48:31|usa_0298|HST|average_volume_30|0.015243902439024||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667||
2025-06-14 07:48:37|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1303974.6|
2025-06-14 07:48:41|usa_0301|FE|average_volume_30|0||||||||249623.3333|271900|355573.3333|300970|310976.6667|731663.3333|524420|470446.6667|689346.6667|431120|476083.3333|410053.3333|594886.6667|659140|578883.3333|484046.6667|410773.3333|266600|277970|409253.3333|257400|373316.6667|354893.3333|408410|241380|252940|391260|210543.3333|341290|254210|233960|204486.6667|173700|207410|172250|193840|188483.3333|234106.6667|262116.6667|321300|219840|270396.6667|345000|214656.6667|236880|442460|339630|378570|396550|248246.6667|331903.3333|289310|572033.3333|411983.3333|461063.3333|507636.6667|348416.6667|337746.6667|397996.6667|413390|493896.6667|565423.3333|421960|515273.3333|519960|554620|1046623.3333|1447413.3333|994206.6667|1694566.6667|1067120|803063.3333|873823.3333|1029460|1196306.6667|3272513.3333|1383713.3333|1127290|1067586.6667|1066360|1498103.3333|1208136.6667|1289156.6667|1124673.3333|1167736.6667|1308840|1579263.3333|1289700|1021653.3333|1597737.2667|2175133.7667|2264673.8667|1566925.9667|1996995.6333|1560607.2|1990725.2|2338577.1667|2795465.8|3288947.8667|2084954.3667|2045084.2|3179239.0667|3364556.8667|3204485.0667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163686.1667|2605532.2|3851687.9333|4402438|3796354.3|3281045.2667|3201353.2|4392284.1667|4470150.3333|4076967.0333|3706295.6333|4000367.3|6929306.7333|3965013.2333|3383228.1667|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.1|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3718019.3333|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4627327.7|
2025-06-14 07:48:53|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1749173.1667|
2025-06-14 07:48:58|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2915407.3333|
2025-06-14 07:49:03|usa_0305|TRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30|33.3333|20|210|603.3333|63.3333|203.3333|1613.3333|403.3333|30|113.3333|680|233.3333|100|113.3333|176.6667|140|130|43.3333|43.3333|810|136.6667|393353.3333|573306.6667|501426.6667|819956.6667|645923.3333|872950|694153.3333|1090356.6667|498580|813120|807483.3333|520180|509483.3333|549136.6667|948136.6667|839643.3333|1018906.6667|874053.3333|606863.3333|766073.3333|345256.6667|1118296.6667|1723336.1|455052.9333|105550|187405.2667|265348.3667|135259.6|303958.2667|500901.2|498391.8|352957.9333|700057.4|319367.5667|223090.8|1706841.2667|697285.8|634851.7|712768.7333|694685.8|1412128.0333|990809.4667|1426518.3667|1018052.5|907348.8333|740117.7667|1286038.7|1223622.8333|719046.7|597381.9|825468.3|808302.5667|587422.0667|668674.2667|902648.4667|688772.8333|1152608.7|761909.7667|870297.2333|934442.8333|905513.2|681894.9667|1730634.7333|1863791.6667|788595|713118.7667|880205.6667|1249385.9667|3298992.9667|860097.6333|638950.1|400728.9|463784|375973.1|955827.2|600568.6|445946.9667|311480.0333|624513.3333|368517.4|413778.7333|332801|458109.3667|555413.5333|376667.5|529077.4333|412717.4333|437731.5|250192.7333|350066.4333|316524.5333|430866.9667|267067.5|260564.2|478148.1667|585764.2667|
2025-06-14 07:49:07|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610116.6667|405920|235000|276733.3333|170256.6667|237106.6667|185173.3333|256730|250296.6667|425290|254763.3333|247293.3333|277303.3333|479266.6667|461920|352183.3333|535126.6667|473373.3333|370830|447663.3333|328706.6667|468273.3333|267063.3333|340766.6667|423450|311453.3333|234763.3333|282340|501119.5333|334049.5667|303310|389064.0667|476508.4667|633252.2667|610882.3|636158.2|684246.7333|436904.0333|361098.7|293364.1|386319.5|927747.2667|1440078.9|811317.9667|1522131.9|685596.7333|1196027.5667|943217.6667|1180320.8667|1188931.9333|809553.9333|943711.4333|1010886.5|1308993.4667|1296418.5333|1267768.9333|1149430.2|1128245.9667|767163.3333|891321.3|1007077.2333|1071415.8667|1147773.8667|1038009.4667|1517555.8|1792253.9|1121487.4|2408931.2667|2344950.3333|1067326.8333|1298628.8333|1490168.1333|1232017.8|1283246.3667|1293177.1333|1335171.7|1377648.2667|1433691.4|1011986.6333|1201946.6333|2121200.4333|2697059|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586966.9333|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4075741.6667|
2025-06-14 07:49:12|usa_0308|CXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:13|usa_0310|DVA|average_volume_30|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|496460|146690|250590|254810|151600|249600|250150|1313490|1072170|920850|1098760|8421730|3055020|2575950|1981390|2608460|2221960|1007380|1618960|1277140|1481530|1511520|1973900|2267120|1661390|2016160|1191410|1159240|934620|1481400|1089270|1046750|1388260|1287780|1176960|1489080|1265053.3333|1025780|1188806.6667|1081853.3333|1283533.3333|1221620|980053.3333|2003200|1874980|1495086.6667|998666.6667|2557420|1684000|3185520|2584860|2921233.3333|2396753.3333|1906546.6667|1674240|1669186.6667|1636053.3333|2660780|2139584.9333|1630628|1576472.2667|1385382.2|3208624.9333|1335508.9333|1183783.3333|1454906.5333|1725386.6667|1646080.8|1419187.8|2000802.8|1148151.9|1388577.2667|1414212.5333|976122.3333|856485.3333|1467239.4333|941019.0667|1120060.3333|1020223|1058403.9|811691.3667|940142.6667|2218614.2667|1311618.7667|991301.7|1221317.9|2672097.9667|1644437.1667|1575029.3667|1139358.3667|1641146.6333|1867406.4|1417816.3|2577414.2333|1453589.5333|2026111.3333|1483522.3667|907333.9|980711.9667|702507.9333|758198.6667|651114.6667|734154.4667|684733.8333|626888.7667|1184019.6667|848464.3333|761268.5|549806.7333|599487.4333|1414865.4667|914486.5333|544299.9|838379.7667|802898.8333|1059947.4333|839982.7333||
2025-06-14 07:49:18|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3475519.8333|
2025-06-14 07:49:21|usa_0313|MNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:22|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1309144.6667|
2025-06-14 07:49:29|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667||
2025-06-14 07:49:34|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1712208.3333|
2025-06-14 07:49:39|usa_0317|RHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:40|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667||
2025-06-14 07:49:45|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1187157.7|
2025-06-14 07:49:50|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667||
2025-06-14 07:49:55|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2602626.7667|
2025-06-14 07:49:59|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|462252.7333|
2025-06-14 07:50:04|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|5281567.3333|
2025-06-14 07:50:07|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4243174.4333|
2025-06-14 07:50:14|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2890583.9333|
2025-06-14 07:50:19|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|206272.7667|
2025-06-14 07:50:25|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|1884200.0333|
2025-06-14 07:50:30|usa_0328|ALTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:31|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1805836.5667|
2025-06-14 07:50:41|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|2649390.2667|
2025-06-14 07:50:44|usa_0331|BBBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:45|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|637309.2333|487138.9333|
2025-06-14 07:50:49|usa_0333|L|average_volume_30|0|14000|7016.6667|6783.3333|7660|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|256710|172986.6667|207713.3333|192176.6667|314293.3333|246866.6667|306540|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|1392014.3333|1249239.1333|1216302.0667|1160803|1166737.4|1024318.4667|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835632.8|1068178.9667|770635.4333|829587|658226.6667|796016.4667|820838.8333|700355.8|
2025-06-14 07:50:56|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|1900506.0667|
2025-06-14 07:51:01|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|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359303.8|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|7381529.5667|
2025-06-14 07:51:07|usa_0338|COG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:08|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1246880.7667|
2025-06-14 07:51:14|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6743421.7667|
2025-06-14 07:51:20|usa_0342|FLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:20|usa_0343|NLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:21|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1323078.2|
2025-06-14 07:51:28|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2855273.9|
2025-06-14 07:51:31|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1766052.8667|
2025-06-14 07:51:37|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8||
2025-06-14 07:51:41|usa_0348|LH|average_volume_30|0||||||||||||||||||||||26533.3333|20133.3333|7300|2066.6667|15800|13233.3333|17833.3333|4033.3333|9066.6667|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|88705.9333|299239.6333|109227.9|58380.4333|227742.6|147132.3|441505.1333|137966.5|693576.3333|215625.9667|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|770474.3333|688950.4333|1143344.8333|686664.8333|704537.0333|530607.5667|556033.3333|1325735.7|814373.8667|784767.9667|619397.3667|758807.4333|713431.4667|548370.9667|792544.2|877022.4333|940891.2|598554.5333|702466.8333|637382.1|651381.7333|856745.5667|770662.5333|836817.5|713460.9|480845.3333|489772.3|642168.7|689227.5|
2025-06-14 07:51:47|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|12040556.1333|
2025-06-14 07:51:54|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|1021139.0667|
2025-06-14 07:52:05|usa_0351|BG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710803.3333|172453.3333|405890|111776.6667|241546.6667|558843.3333|272706.6667|343006.6667|603383.3333|489076.6667|476553.3333|745573.3333|617456.6667|635766.6667|876356.6667|761540|853980|753816.6667|997146.6667|1212843.3333|654860|1148246.6667|981770|1121646.6667|953756.6667|1224523.3333|2903276.6667|1964050|2613090|2834206.6667|1848460|1848053.3333|1627576.6667|1780393.3333|1108216.6667|1461830|1154359.4667|1094736.8|1083190.9667|1026439.9|974775.5667|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|928378.6|1298335|1619602.4667|1250253.4667|992786.5667|1134681.9|1622438.0667|1881572.5|910408.5333|1409028.7|1819301.1|1372301.2|1403751.6|1489488.8|2176610.1|1532598.6333|934441.4333|835971.2667|1691674.9333|1643735.6667|976851.3333|1226342.7333|1423077.3333|1321772.7333|974692.5|980955.9333|1988599.9667|1546848.6|1175943.1333|1329511.8333|2728198.9|1366707.2|1000922.0667|1125827.9667|1837090.1333|1272703.0667|1260503.9|1968339.7667|1827689.6|1916126.7667|
2025-06-17 03:30:42|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|54987955.3667|
2025-06-17 03:30:47|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|16445187.0333|
2025-06-17 03:30:52|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|19466895|
2025-06-17 03:30:57|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|7708974.4333|
2025-06-17 03:31:02|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|5097251.6|
2025-06-17 03:31:06|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15056444.5|
2025-06-17 03:31:10|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|5944121.2|
2025-06-17 03:31:15|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7608357.1333|
2025-06-17 03:31:19|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7088763.6333|
2025-06-17 03:31:24|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|42741053.1333|
2025-06-17 03:31:29|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|8525473.3|
2025-06-17 03:31:32|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|54987955.3667|
2025-06-17 03:31:33|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|14519610.3667|
2025-06-17 03:31:37|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|16445187.0333|
2025-06-17 03:31:38|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|11224460.9667|
2025-06-17 03:31:41|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|19466895|
2025-06-17 03:31:43|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31401864.7333|
2025-06-17 03:31:45|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|7708974.4333|
2025-06-17 03:31:50|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|5097251.6|
2025-06-17 03:31:48|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|14398804.8|
2025-06-17 03:31:54|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15056444.5|
2025-06-17 03:31:54|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|37827357.6667|
2025-06-17 03:31:58|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|5944121.2|
2025-06-17 03:31:59|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|14066774.4667|
2025-06-17 03:32:04|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:02|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7608357.1333|
2025-06-17 03:32:05|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11465637.5|
2025-06-17 03:32:07|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7088763.6333|
2025-06-17 03:32:09|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-17 03:32:11|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|42741053.1333|
2025-06-17 03:32:15|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|75478589.3333|
2025-06-17 03:32:16|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|8525473.3|
2025-06-17 03:32:19|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8553945.6|
2025-06-17 03:32:20|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|14519610.3667|
2025-06-17 03:32:24|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|11224460.9667|
2025-06-17 03:32:24|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|19789805.6667|
2025-06-17 03:32:29|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|42211102.7667|
2025-06-17 03:32:29|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31401864.7333|
2025-06-17 03:32:33|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27805888.7|
2025-06-17 03:32:33|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|14398804.8|
2025-06-17 03:32:35|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3593470.7|
2025-06-17 03:32:38|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|37827357.6667|
2025-06-17 03:32:41|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|8631608.4|
2025-06-17 03:32:42|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|14066774.4667|
2025-06-17 03:32:47|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:46|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|40426347.2667|
2025-06-17 03:32:49|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11465637.5|
2025-06-17 03:32:49|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-17 03:32:53|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-17 03:32:54|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-17 03:32:59|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5532473.8333|
2025-06-17 03:32:58|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|75478589.3333|
2025-06-17 03:33:02|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-17 03:33:03|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8553945.6|
2025-06-17 03:33:07|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5029890.8333|
2025-06-17 03:33:08|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|19789805.6667|
2025-06-17 03:33:12|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|42211102.7667|
2025-06-17 03:33:10|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2861822.1667|
2025-06-17 03:33:15|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27805888.7|
2025-06-17 03:33:16|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|9068464.2667|
2025-06-17 03:33:18|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3593470.7|
2025-06-17 03:33:20|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|25156857.6667|
2025-06-17 03:33:24|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|8631608.4|
2025-06-17 03:33:26|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8181744|
2025-06-17 03:33:28|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|40426347.2667|
2025-06-17 03:33:30|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|12913186.6667|
2025-06-17 03:33:32|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-17 03:33:37|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-17 03:33:36|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|9005714.4667|
2025-06-17 03:33:41|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5532473.8333|
2025-06-17 03:33:42|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-17 03:33:44|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-17 03:33:49|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5029890.8333|
2025-06-17 03:33:47|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|3032485.8333|
2025-06-17 03:33:52|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:33:52|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|435197.4667|
2025-06-17 03:33:51|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2861822.1667|
2025-06-17 03:33:54|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|14169558.6|
2025-06-17 03:33:56|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|9068464.2667|
2025-06-17 03:33:59|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|7752077.3|
2025-06-17 03:34:01|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|25156857.6667|
2025-06-17 03:34:05|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1606050.4333|
2025-06-17 03:34:06|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8181744|
2025-06-17 03:34:10|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3022749.3667|
2025-06-17 03:34:11|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|12913186.6667|
2025-06-17 03:34:15|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6376777.8333|
2025-06-17 03:34:16|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|9005714.4667|
2025-06-17 03:34:18|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|2895683.8|
2025-06-17 03:34:23|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:21|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-17 03:34:24|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2279820.7667|
2025-06-17 03:34:26|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|3032485.8333|
2025-06-17 03:34:30|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:31|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|435197.4667|
2025-06-17 03:34:28|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-17 03:34:33|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-17 03:34:33|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|14169558.6|
2025-06-17 03:34:37|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8452665.1667|
2025-06-17 03:34:38|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|7752077.3|
2025-06-17 03:34:43|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1606050.4333|
2025-06-17 03:34:43|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3518761.2667|
2025-06-17 03:34:48|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3022749.3667|
2025-06-17 03:34:48|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3627491.2333|
2025-06-17 03:34:52|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6376777.8333|
2025-06-17 03:34:53|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-17 03:34:55|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|2895683.8|
2025-06-17 03:35:00|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:01|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2279820.7667|
2025-06-17 03:34:59|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|7495883.6667|
2025-06-17 03:35:04|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5135977.3|
2025-06-17 03:35:04|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-17 03:35:09|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-17 03:35:09|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|10135239.9667|
2025-06-17 03:35:14|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8452665.1667|
2025-06-17 03:35:14|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2562136.6|
2025-06-17 03:35:19|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:18|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3518761.2667|
2025-06-17 03:35:20|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4154068.8|
2025-06-17 03:35:23|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3627491.2333|
2025-06-17 03:35:26|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|5956497.5667|
2025-06-17 03:35:28|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-17 03:35:31|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-17 03:35:32|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|7495883.6667|
2025-06-17 03:35:36|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5197324.5333|
2025-06-17 03:35:37|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5135977.3|
2025-06-17 03:35:41|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|10135239.9667|
2025-06-17 03:35:40|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-17 03:35:45|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|3997178.2|
2025-06-17 03:35:45|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2562136.6|
2025-06-17 03:35:49|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:47|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|4736717.3667|
2025-06-17 03:35:50|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4154068.8|
2025-06-17 03:35:52|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6616563|
2025-06-17 03:35:55|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|5956497.5667|
2025-06-17 03:35:56|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6769148.2333|
2025-06-17 03:36:00|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-17 03:36:02|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|97400687.8|
2025-06-17 03:36:05|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5197324.5333|
2025-06-17 03:36:08|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|10545495.4333|
2025-06-17 03:36:08|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-17 03:36:13|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|3997178.2|
2025-06-17 03:36:13|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-17 03:36:15|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|4736717.3667|
2025-06-17 03:36:17|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1673471.2667|
2025-06-17 03:36:20|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6616563|
2025-06-17 03:36:21|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-17 03:36:26|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|8628926.5667|
2025-06-17 03:36:23|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6769148.2333|
2025-06-17 03:36:28|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|97400687.8|
2025-06-17 03:36:28|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9324232.9|
2025-06-17 03:36:34|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|10545495.4333|
2025-06-17 03:36:37|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12578872.3333|
2025-06-17 03:36:38|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-17 03:36:40|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-17 03:36:42|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1673471.2667|
2025-06-17 03:36:46|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1419522.9333|
2025-06-17 03:36:46|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-17 03:36:52|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|8628926.5667|
2025-06-17 03:36:54|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9324232.9|
2025-06-17 03:36:51|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3471738.1667|
2025-06-17 03:36:57|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12578872.3333|
2025-06-17 03:36:57|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2695467.5|
2025-06-17 03:36:59|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-17 03:37:03|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-17 03:37:05|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1419522.9333|
2025-06-17 03:37:09|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3879411|
2025-06-17 03:37:10|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3471738.1667|
2025-06-17 03:37:14|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3768911.2333|
2025-06-17 03:37:16|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2695467.5|
2025-06-17 03:37:19|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|985229.1667|
2025-06-17 03:37:21|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-17 03:37:23|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-17 03:37:27|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3879411|
2025-06-17 03:37:28|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2332822.4|
2025-06-17 03:37:31|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3768911.2333|
2025-06-17 03:37:33|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1936288.7667|
2025-06-17 03:37:36|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|985229.1667|
2025-06-17 03:37:39|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2739570.7667|
2025-06-17 03:37:40|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-17 03:37:42|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-17 03:37:45|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2332822.4|
2025-06-17 03:37:48|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|605234.4|
2025-06-17 03:37:50|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1936288.7667|
2025-06-17 03:37:51|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3742945.5|
2025-06-17 03:37:55|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2739570.7667|
2025-06-17 03:37:57|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5200295.5667|
2025-06-17 03:37:58|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-17 03:38:03|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|605234.4|
2025-06-17 03:38:02|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13543423.6333|
2025-06-17 03:38:07|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:08|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3263746.2|
2025-06-17 03:38:07|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3742945.5|
2025-06-17 03:38:11|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:11|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5200295.5667|
2025-06-17 03:38:12|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1486045.9|
2025-06-17 03:38:15|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13543423.6333|
2025-06-17 03:38:21|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:18|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-17 03:38:22|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3263746.2|
2025-06-17 03:38:24|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:23|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1049322.2|
2025-06-17 03:38:25|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1486045.9|
2025-06-17 03:38:30|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-17 03:38:28|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|5693707.8|
2025-06-17 03:38:34|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:33|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1049322.2|
2025-06-17 03:38:35|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2366138.6667|
2025-06-17 03:38:38|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|5693707.8|
2025-06-17 03:38:43|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:40|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2492995.3667|
2025-06-17 03:38:43|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2366138.6667|
2025-06-17 03:38:44|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|3103774.4333|
2025-06-17 03:38:48|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2492995.3667|
2025-06-17 03:38:48|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5390738.8667|
2025-06-17 03:38:51|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|3103774.4333|
2025-06-17 03:38:53|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-17 03:38:56|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5390738.8667|
2025-06-17 03:38:59|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|14755147.3667|
2025-06-17 03:39:00|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-17 03:39:05|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3191700.8667|
2025-06-17 03:39:07|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|14755147.3667|
2025-06-17 03:39:09|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3489619.5|
2025-06-17 03:39:12|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3191700.8667|
2025-06-17 03:39:15|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-17 03:39:15|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3489619.5|
2025-06-17 03:39:20|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4102524.8667|
2025-06-17 03:39:21|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-17 03:39:25|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4102524.8667|
2025-06-17 03:39:23|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7267372.5333|
2025-06-17 03:39:28|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7267372.5333|
2025-06-19 00:32:45|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|52049547.7|
2025-06-19 00:32:50|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|16652919.5|
2025-06-19 00:32:55|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|18805119.8333|
2025-06-19 00:32:59|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|7775376.3667|
2025-06-19 00:33:04|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4649928.9667|
2025-06-19 00:33:08|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|14922125.6|
2025-06-19 00:33:13|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|6004856.6|
2025-06-19 00:33:18|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7698006.9|
2025-06-19 00:33:22|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7082607.7667|
2025-06-19 00:33:26|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|42508164.4333|
2025-06-19 00:33:31|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|8504711.1333|
2025-06-19 00:33:35|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|15140701.7|
2025-06-19 00:33:40|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|11258067.2333|
2025-06-19 00:33:45|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|32193742.3667|
2025-06-19 00:33:49|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|14604352.3|
2025-06-19 00:33:55|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|37399058.4|
2025-06-19 00:33:59|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|14264128.8667|
2025-06-19 00:34:05|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:34:06|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11294487.6333|
2025-06-19 00:34:10|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-19 00:34:15|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|77702648.8667|
2025-06-19 00:34:20|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8543294.6333|
2025-06-19 00:34:25|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|19442224.7333|
2025-06-19 00:34:29|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|42387950.5|
2025-06-19 00:34:32|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27927034.3|
2025-06-19 00:34:35|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3556296.1333|
2025-06-19 00:34:40|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|8807509.3|
2025-06-19 00:34:45|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|38834662.7333|
2025-06-19 00:34:49|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-19 00:34:54|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-19 00:34:58|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-06-19 00:35:01|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-19 00:35:13|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5150551.7667|
2025-06-19 00:35:16|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2769967.4|
2025-06-19 00:35:21|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|8692291.7333|
2025-06-19 00:35:26|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|25366320.0667|
2025-06-19 00:35:31|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8031156.2333|
2025-06-19 00:35:35|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|12970475.6333|
2025-06-19 00:35:40|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|9126969.4667|
2025-06-19 00:35:46|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-19 00:35:51|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2967944.8333|
2025-06-19 00:35:56|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:35:57|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|435058.3333|
2025-06-19 00:35:59|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|14198438.8|
2025-06-19 00:36:05|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|7887937.7667|
2025-06-19 00:36:10|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1596305.1333|
2025-06-19 00:36:14|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3042916.7|
2025-06-19 00:36:19|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6289817.5|
2025-06-19 00:36:22|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|2892209.2|
2025-06-19 00:36:28|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:36:29|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2299520.6667|
2025-06-19 00:36:32|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-19 00:36:36|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-19 00:36:40|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8573595.6|
2025-06-19 00:36:45|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3348119.7667|
2025-06-19 00:36:49|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3575892.4667|
2025-06-19 00:36:53|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-19 00:36:58|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|7857525.9333|
2025-06-19 00:37:03|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5100097.9|
2025-06-19 00:37:07|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9641215.2667|
2025-06-19 00:37:11|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2542726.2667|
2025-06-19 00:37:16|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:37:17|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4045684.4333|
2025-06-19 00:37:22|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|5774533.2667|
2025-06-19 00:37:27|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-19 00:37:31|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5097252.4667|
2025-06-19 00:37:35|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-19 00:37:39|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4037594.4|
2025-06-19 00:37:41|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|4805262.4333|
2025-06-19 00:37:46|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6604156.3|
2025-06-19 00:37:50|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6704964.8|
2025-06-19 00:37:54|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|96951984.6333|
2025-06-19 00:38:00|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|10871043.4|
2025-06-19 00:38:04|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-19 00:38:08|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1701105.8667|
2025-06-19 00:38:12|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-19 00:38:16|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|8689861.5|
2025-06-19 00:38:18|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9165208.5667|
2025-06-19 00:38:21|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12457025.8333|
2025-06-19 00:38:24|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-19 00:38:29|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1476758|
2025-06-19 00:38:34|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3440478.5667|
2025-06-19 00:38:39|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2691593.9|
2025-06-19 00:38:44|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-19 00:38:49|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3814902.7333|
2025-06-19 00:38:54|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3803489.2|
2025-06-19 00:38:59|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|961502.4333|
2025-06-19 00:39:03|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-19 00:39:09|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2251002.7|
2025-06-19 00:39:14|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1874840.8333|
2025-06-19 00:39:19|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2718739.6|
2025-06-19 00:39:22|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-19 00:39:27|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|603249.0333|
2025-06-19 00:39:31|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3760372.4|
2025-06-19 00:39:37|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5177539.7|
2025-06-19 00:39:41|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13778944.9|
2025-06-19 00:39:46|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:47|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3409695.0333|
2025-06-19 00:39:49|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:50|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1520237.5333|
2025-06-19 00:39:55|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-19 00:39:59|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1019908.4|
2025-06-19 00:40:03|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|5809737.7667|
2025-06-19 00:40:09|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:40:10|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2404602.5333|
2025-06-19 00:40:14|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2476623.4|
2025-06-19 00:40:18|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|3121113.2333|
2025-06-19 00:40:23|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5462530.6333|
2025-06-19 00:40:28|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-19 00:40:33|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15265412.6|
2025-06-19 00:40:37|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3186304.4667|
2025-06-19 00:40:41|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3440002.1333|
2025-06-19 00:40:46|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-19 00:40:51|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4139277.8333|
2025-06-19 00:40:54|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7337340.2333|
2025-06-21 13:04:46|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|52795374.5667|
2025-06-21 13:04:51|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|17506346.4333|
2025-06-21 13:04:56|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|19361493.6|
2025-06-21 13:05:00|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8256456.8|
2025-06-21 13:05:05|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4613061.1667|
2025-06-21 13:05:10|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15547803.2667|
2025-06-21 13:05:15|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|6330376.1|
2025-06-21 13:05:20|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7980070.6667|
2025-06-21 13:05:25|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7390961|
2025-06-21 13:05:30|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|42205891.6|
2025-06-21 13:05:34|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9011646.9667|
2025-06-21 13:05:38|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16178382.0333|
2025-06-21 13:05:43|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|10502976.3333|
2025-06-21 13:05:48|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|32814772.5|
2025-06-21 13:05:53|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|15558935|
2025-06-21 13:05:57|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|38792586.8|
2025-06-21 13:06:02|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15242653.7333|
2025-06-21 13:06:07|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:06:08|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11722429.5333|
2025-06-21 13:06:13|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-21 13:06:18|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|81542926.2333|
2025-06-21 13:06:23|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|9097517.6667|
2025-06-21 13:06:28|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20031726.0667|
2025-06-21 13:06:32|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-06-21 13:06:36|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27871766.2667|
2025-06-21 13:06:38|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3719979.9667|
2025-06-21 13:06:43|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|9426943.4667|
2025-06-21 13:06:48|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|40381138.1|
2025-06-21 13:06:52|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-21 13:06:57|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-21 13:07:02|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|6474586.6333|
2025-06-21 13:07:05|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-21 13:07:10|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-06-21 13:07:13|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2876898.5333|
2025-06-21 13:07:18|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|8718040.4667|
2025-06-21 13:07:23|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|25766439.6667|
2025-06-21 13:07:28|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8199494.1|
2025-06-21 13:07:32|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|13570544.1667|
2025-06-21 13:07:43|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|9320850.0333|
2025-06-21 13:07:48|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-21 13:07:53|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|3060949.1|
2025-06-21 13:07:57|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:07:58|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|485621.9667|
2025-06-21 13:08:00|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|15155202.4667|
2025-06-21 13:08:05|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8415769.1333|
2025-06-21 13:08:10|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1632212.6333|
2025-06-21 13:08:16|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3081137.8333|
2025-06-21 13:08:21|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6308662.9667|
2025-06-21 13:08:23|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3081400.4|
2025-06-21 13:08:29|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:08:30|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2643989.2333|
2025-06-21 13:08:33|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-21 13:08:38|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-21 13:08:42|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8808174.9|
2025-06-21 13:08:47|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3348455.0667|
2025-06-21 13:08:52|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3824950.0333|
2025-06-21 13:08:57|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-21 13:09:02|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|8571271.5667|
2025-06-21 13:09:07|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5426362.2667|
2025-06-21 13:09:11|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9560532.4667|
2025-06-21 13:09:15|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2675569.4333|
2025-06-21 13:09:20|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:09:21|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4007462.5|
2025-06-21 13:09:26|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|5943643.8667|
2025-06-21 13:09:32|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-21 13:09:38|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5244311.7333|
2025-06-21 13:09:43|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-21 13:09:49|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4266267.4|
2025-06-21 13:09:51|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5027701.8|
2025-06-21 13:09:56|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-06-21 13:10:01|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6919999.5667|
2025-06-21 13:10:07|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|95349492.3333|
2025-06-21 13:10:12|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|11447941.1|
2025-06-21 13:10:17|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-21 13:10:21|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1751571.3333|
2025-06-21 13:10:25|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-21 13:10:30|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9299379.7333|
2025-06-21 13:10:32|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-06-21 13:10:36|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12285407.3333|
2025-06-21 13:10:39|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-21 13:10:45|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1541774.7333|
2025-06-21 13:10:53|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3494161.8|
2025-06-21 13:10:59|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2680494.9667|
2025-06-21 13:11:05|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-21 13:11:10|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|4057045.7|
2025-06-21 13:11:15|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3884968.7|
2025-06-21 13:11:20|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|968950.5|
2025-06-21 13:11:24|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-21 13:11:29|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2417290.9333|
2025-06-21 13:11:34|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1985366.3333|
2025-06-21 13:11:39|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2795528.4667|
2025-06-21 13:11:44|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-21 13:11:50|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|619635.0667|
2025-06-21 13:11:54|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3823889.3333|
2025-06-21 13:11:58|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5196473|
2025-06-21 13:12:03|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13928330.4667|
2025-06-21 13:12:08|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:09|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3749244.4667|
2025-06-21 13:12:11|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:12|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1590436.8667|
2025-06-21 13:12:17|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-21 13:12:20|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1033059.5333|
2025-06-21 13:12:24|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6357444.2667|
2025-06-21 13:12:31|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:32|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2485544.1333|
2025-06-21 13:12:36|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2488689.2667|
2025-06-21 13:12:41|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|3078401.3|
2025-06-21 13:12:51|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5726846.1333|
2025-06-21 13:12:58|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-21 13:13:07|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15351451.6|
2025-06-21 13:13:11|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3467220.2333|
2025-06-21 13:13:19|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3509711.4|
2025-06-21 13:13:24|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-21 13:13:29|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-06-21 13:13:33|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7355736|
2025-06-21 16:01:15|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|52795374.5667|
2025-06-21 16:01:19|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|17506346.4333|
2025-06-21 16:01:24|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|19361493.6|
2025-06-21 16:01:28|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8256456.8|
2025-06-21 16:01:33|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4613061.1667|
2025-06-21 16:01:36|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|15547803.2667|
2025-06-21 16:01:41|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|6330376.1|
2025-06-21 16:01:45|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|7980070.6667|
2025-06-21 16:01:50|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7390961|
2025-06-21 16:01:55|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|42205891.6|
2025-06-21 16:01:59|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9011646.9667|
2025-06-21 16:02:03|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16178382.0333|
2025-06-21 16:02:08|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|10502976.3333|
2025-06-21 16:02:11|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|32814772.5|
2025-06-21 16:02:17|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|15558935|
2025-06-21 16:02:22|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|38792586.8|
2025-06-21 16:02:26|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15242653.7333|
2025-06-21 16:02:31|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:02:32|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|11722429.5333|
2025-06-21 16:02:36|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333||
2025-06-21 16:02:40|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|81542926.2333|
2025-06-21 16:02:45|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|9097517.6667|
2025-06-21 16:02:49|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20031726.0667|
2025-06-21 16:02:54|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-06-21 16:02:57|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27871766.2667|
2025-06-21 16:03:00|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3719979.9667|
2025-06-21 16:03:05|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|9426943.4667|
2025-06-21 16:03:10|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|40381138.1|
2025-06-21 16:03:19|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-06-21 16:03:24|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333||
2025-06-21 16:03:28|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|6474586.6333|
2025-06-21 16:03:31|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667||
2025-06-21 16:03:35|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-06-21 16:03:38|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2876898.5333|
2025-06-21 16:03:43|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|8718040.4667|
2025-06-21 16:03:47|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|25766439.6667|
2025-06-21 16:03:52|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8199494.1|
2025-06-21 16:03:56|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|13570544.1667|
2025-06-21 16:04:01|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|9320850.0333|
2025-06-21 16:04:07|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667||
2025-06-21 16:04:12|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|3060949.1|
2025-06-21 16:04:16|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:17|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|485621.9667|
2025-06-21 16:04:19|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|15155202.4667|
2025-06-21 16:04:24|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8415769.1333|
2025-06-21 16:04:29|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1632212.6333|
2025-06-21 16:04:34|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3081137.8333|
2025-06-21 16:04:44|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6308662.9667|
2025-06-21 16:04:47|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3081400.4|
2025-06-21 16:04:52|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:53|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2643989.2333|
2025-06-21 16:04:58|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-06-21 16:05:03|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667||
2025-06-21 16:05:07|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8808174.9|
2025-06-21 16:05:12|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3348455.0667|
2025-06-21 16:05:17|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|3824950.0333|
2025-06-21 16:05:21|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2||
2025-06-21 16:05:27|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|8571271.5667|
2025-06-21 16:05:32|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5426362.2667|
2025-06-21 16:05:36|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9560532.4667|
2025-06-21 16:05:40|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2675569.4333|
2025-06-21 16:05:44|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:05:45|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|4007462.5|
2025-06-21 16:05:50|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|5943643.8667|
2025-06-21 16:05:54|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-06-21 16:05:59|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|5244311.7333|
2025-06-21 16:06:03|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-06-21 16:06:09|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4266267.4|
2025-06-21 16:06:11|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5027701.8|
2025-06-21 16:06:16|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-06-21 16:06:19|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6919999.5667|
2025-06-21 16:06:24|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|95349492.3333|
2025-06-21 16:06:30|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|11447941.1|
2025-06-21 16:06:34|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-06-21 16:06:38|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1751571.3333|
2025-06-21 16:06:42|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333||
2025-06-21 16:06:47|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9299379.7333|
2025-06-21 16:06:49|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-06-21 16:06:51|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12285407.3333|
2025-06-21 16:06:54|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333||
2025-06-21 16:06:59|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1541774.7333|
2025-06-21 16:07:04|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3494161.8|
2025-06-21 16:07:10|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2680494.9667|
2025-06-21 16:07:15|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667||
2025-06-21 16:07:19|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|4057045.7|
2025-06-21 16:07:23|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3884968.7|
2025-06-21 16:07:29|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|968950.5|
2025-06-21 16:07:32|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-06-21 16:07:39|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2417290.9333|
2025-06-21 16:07:46|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1985366.3333|
2025-06-21 16:07:52|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2795528.4667|
2025-06-21 16:07:56|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4||
2025-06-21 16:08:02|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|619635.0667|
2025-06-21 16:08:06|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|3823889.3333|
2025-06-21 16:08:12|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|5196473|
2025-06-21 16:08:18|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|13928330.4667|
2025-06-21 16:08:23|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:24|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3749244.4667|
2025-06-21 16:08:26|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:27|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1590436.8667|
2025-06-21 16:08:32|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2||
2025-06-21 16:08:35|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1033059.5333|
2025-06-21 16:08:39|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6357444.2667|
2025-06-21 16:08:44|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:45|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2485544.1333|
2025-06-21 16:08:50|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2488689.2667|
2025-06-21 16:08:54|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|3078401.3|
2025-06-21 16:08:59|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5726846.1333|
2025-06-21 16:09:04|usa_0116|KR|average_volume_30|0.69380315917375||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333||
2025-06-21 16:09:09|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15351451.6|
2025-06-21 16:09:14|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3467220.2333|
2025-06-21 16:09:18|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3509711.4|
2025-06-21 16:09:22|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-06-21 16:09:27|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-06-21 16:09:31|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|7355736|
2025-07-04 00:52:30|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-04 00:52:34|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-07-04 00:52:38|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-07-04 00:52:43|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-07-04 00:52:47|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-04 00:52:52|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-07-04 00:52:56|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-07-04 00:53:02|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-07-04 00:53:07|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-07-04 00:53:12|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-07-04 00:53:16|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-07-04 00:53:20|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-07-04 00:53:25|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-07-04 00:53:29|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-07-04 00:53:34|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-07-04 00:53:38|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-07-04 00:53:43|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-07-04 00:53:47|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:53:48|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-07-04 00:53:53|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3771327.6|
2025-07-04 00:53:58|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-07-04 00:54:04|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-07-04 00:54:08|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-07-04 00:54:13|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-07-04 00:54:16|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-07-04 00:54:19|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-07-04 00:54:24|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-07-04 00:54:29|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-07-04 00:54:33|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-07-04 00:54:38|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20127870.5667|
2025-07-04 00:54:42|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-07-04 00:54:46|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16760820.8|
2025-07-04 00:54:50|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-07-04 00:54:53|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-07-04 00:54:58|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-07-04 00:55:03|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-07-04 00:55:09|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-07-04 00:55:14|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-07-04 00:55:19|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-07-04 00:55:24|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|9085161.2|
2025-07-04 00:55:29|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-07-04 00:55:34|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:55:35|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-07-04 00:55:38|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-07-04 00:55:43|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-07-04 00:55:47|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-07-04 00:55:52|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-07-04 00:55:57|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6062309.1|
2025-07-04 00:55:59|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-07-04 00:56:04|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:56:05|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-07-04 00:56:09|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-07-04 00:56:14|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2159347.0667|
2025-07-04 00:56:19|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-07-04 00:56:24|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-07-04 00:56:29|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-07-04 00:56:41|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2877723.0333|
2025-07-04 00:56:47|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-07-04 00:56:52|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-07-04 00:56:56|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-07-04 00:57:00|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-07-04 00:57:06|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:57:07|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-07-04 00:57:12|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-07-04 00:57:18|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-07-04 00:57:23|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-07-04 00:57:26|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-07-04 00:57:31|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-07-04 00:57:34|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-07-04 00:57:39|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-07-04 00:57:42|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-07-04 00:57:47|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-07-04 00:57:52|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-07-04 00:57:57|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-07-04 00:58:00|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-07-04 00:58:11|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|10530684.0667|
2025-07-04 00:58:16|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-07-04 00:58:18|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-07-04 00:58:21|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-07-04 00:58:24|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5390619.4333|
2025-07-04 00:58:30|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-07-04 00:58:34|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-07-04 00:58:39|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-07-04 00:58:44|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|7588874.2|
2025-07-04 00:58:49|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-07-04 00:58:53|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-07-04 00:58:58|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-07-04 00:59:02|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-07-04 00:59:07|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-07-04 00:59:12|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-07-04 00:59:17|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-07-04 00:59:20|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5854248.4667|
2025-07-04 00:59:25|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-07-04 00:59:28|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-07-04 00:59:33|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-07-04 00:59:37|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-07-04 00:59:43|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:44|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-07-04 00:59:47|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:48|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-07-04 00:59:54|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|9184684.0667|
2025-07-04 00:59:57|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-07-04 01:00:03|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-07-04 01:00:08|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:00:09|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-07-04 01:00:15|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-07-04 01:00:19|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-07-04 01:00:24|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-07-04 01:00:29|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|8226757.0333|
2025-07-04 01:00:35|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-07-04 01:00:40|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-07-04 01:00:44|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-07-04 01:00:50|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-07-04 01:00:55|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-07-04 01:00:58|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|
2025-07-04 01:01:03|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|
2025-07-04 01:01:07|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|
2025-07-04 01:01:12|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|
2025-07-04 01:01:17|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|
2025-07-04 01:01:24|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:26|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|2004715.9667|
2025-07-04 01:01:30|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|
2025-07-04 01:01:38|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-07-04 01:01:44|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|
2025-07-04 01:01:50|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:52|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|
2025-07-04 01:01:58|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|
2025-07-04 01:02:05|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|
2025-07-04 01:02:10|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|
2025-07-04 01:02:16|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|
2025-07-04 01:02:21|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|
2025-07-04 01:02:27|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|
2025-07-04 01:02:35|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|
2025-07-04 01:02:40|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|24446467.9|
2025-07-04 01:02:44|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|
2025-07-04 01:02:49|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|
2025-07-04 01:02:54|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|
2025-07-04 01:02:59|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|
2025-07-04 01:03:04|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|
2025-07-04 01:03:09|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|
2025-07-04 01:03:14|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|
2025-07-04 01:03:19|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|
2025-07-04 01:03:24|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|
2025-07-04 01:03:29|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:03:29|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1148559.2333|
2025-07-04 01:03:35|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|
2025-07-04 01:03:48|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-07-04 01:03:54|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|
2025-07-04 01:03:59|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|
2025-07-04 01:04:04|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|
2025-07-04 01:04:09|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|
2025-07-04 01:04:15|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|
2025-07-04 01:04:18|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:19|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|
2025-07-04 01:04:25|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|
2025-07-04 01:04:28|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|
2025-07-04 01:04:32|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:33|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:34|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|
2025-07-04 01:04:39|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|
2025-07-04 01:04:43|usa_0173|INTU|average_volume_30|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||1582000|2799320|1694360|5935880|2036240|3425440|5492920|3461580|8260260|4164820|3798960|4188740|4556080|2948380|2809140|7470100|6179840|4598540|5851980|4705660|6128460|6130200|3642740|6459880|9418480|7846620|4382153.3333|4188606.6667|10997026.6667|8052346.6667|4891000|7717860|5681306.6667|4503520|9421313.3333|7459980|10459620|13084880|5874040|4522826.6667|5475166.6667|4514533.3333|4064773.3333|3271353.3333|3819620|3288226.6667|3528380|3144266.6667|3929846.6667|2717953.3333|3057893.3333|2704686.6667|4668413.3333|4495780|3578733.3333|2866796.6667|5139856.6667|3257883.3333|4119596.6667|5833230|5451456.6667|4601560.5333|3086390|4009586.6667|3552503.3333|2824183.3333|3511333.3333|3759790.4333|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|1314317.5|1782629.4|1569179.6|1562207.1|1154432.9|1192719.5333|2339142.4|1742973.9667|1251974.4667|1119569.6333|1682503.8|1241620.3|1054220.6333|1131354.4333|2157359.8667|1779463.1|1638846.3|1588715.9333|1901551.6333|1509463.5667|1567604.8667|1402658.1333|1324656.1667|1235721.3|1358196.6667|1292329.1333|2024830.7333|1812816.3|1876721.9333|
2025-07-04 01:04:49|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|
2025-07-04 01:04:54|usa_0175|HUM|average_volume_30|0.13787761425252||||||||||||||||||||||||||||596155|413430|503340|553405|996410|620030|504190|583026.6667|586823.3333|454593.3333|483083.3333|346726.6667|1125253.3333|1183583.3333|1437510|898433.3333|663426.6667|722150|1104610|610813.3333|562983.3333|1535283.3333|2200343.3333|759973.3333|686190|464503.3333|704743.3333|727133.3333|907770|490466.6667|595200|560813.3333|646786.6667|553683.3333|983800|813146.6667|605383.3333|1431546.6667|654980|959506.6667|571930|546490|1141566.6667|1169636.6667|836116.6667|986756.6667|805896.6667|875963.3333|882446.6667|1212816.6667|1487870|1259463.3333|871143.3333|1049886.6667|1366500|914473.3333|1160983.3333|1681993.3333|1386886.6667|994513.3333|1211416.6667|1236883.3333|1570076.6667|1749470|1432350|1767250|1427740|1875696.6667|1947606.6667|1630810|1714210|1800430|6492663.3333|3159713.3333|2910663.3333|2835986.6667|5727606.6667|4291996.6667|3047510|2757630|2242850|2815216.6667|1644373.3333|2096543.8667|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|1513642.4|1245800.9667|3269226.9|1237863.9667|778175.4333|825768|3042097.8333|1014444|1520045.6667|1359609.8333|1157442.6667|1094380.0333|982654.6|870439.2333|589350.3667|560260.0667|1185429.2|1572482.2|1188019.5333|1019128.8333|2095980.5333|1751450.0333|702903.0333|624604.8333|978548.3667|889570.9667|792129.7667|777702.6333|922658.5667|1006776.8|1018106.6333|996730.1333|958308.4667|1039748.3333|1783296.1667|974253.5333|1424052.9333|1790089.4|1386630.7|3181827.8667|1449860.5333|1763210.5667|1738746.7667|
2025-07-04 01:04:59|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|
2025-07-04 01:05:04|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|7158627.8667|
2025-07-04 01:05:09|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|
2025-07-04 01:05:14|usa_0179|TWTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:15|usa_0180|DFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:16|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|
2025-07-04 01:05:19|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6451821.3667|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10752404|9528778.6333|8365232.7667|
2025-07-04 01:05:24|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|193776.6667|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|145160|158360|124173.3333|174093.3333|181066.6667|125576.6667|163426.6667|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|2990830.7333|1875925|2047480.2333|1505359.8667|1403346.8333|1414722.1333|1433312.5667|2938311.1333|2025127.3333|1379942.6667|1562466.7333|1695325.7667|2032853|1341310.4|1577628.4667|2020402.1333|1670354.3|1272952.9|1110880.4333|1574435.6|1178197.7|2301407.3667|3701501.6667|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|
2025-07-04 01:05:30|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3074409.4667|
2025-07-04 01:05:34|usa_0187|MYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:35|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|2332776.6333|
2025-07-04 01:05:39|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|
2025-07-04 01:05:44|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|
2025-07-04 01:05:49|usa_0191|ABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:49|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|
2025-07-04 01:05:54|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|
2025-07-04 01:05:58|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|
2025-07-04 01:06:03|usa_0196|PXD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:06:04|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|
2025-07-04 01:06:06|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|
2025-07-04 01:06:11|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|
2025-07-04 01:06:17|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|
2025-07-04 01:06:22|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|1092747.9667|713528.6|1172995.1|1034324.2333|878965.3667|1145665.4333|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522770.6|471168.3333|408876.4333|407161.7|477925.2667|581355.6333|447358.6333|
2025-07-04 01:06:25|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2350908.7667|2876553.3|2544662.1333|
2025-07-04 01:06:28|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|
2025-07-04 01:06:32|usa_0205|DG|average_volume_30|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|215170|1059266.6667|1185613.3333|795806.1|2483284.1|1696791.8333|1172123.3667|2881433.6667|1614666.2333|2698565.6333|3548134.8333|5397743.1333|4467292|5265824.4|3286686.4667|2473259.0333|4030620.7667|5143524.9333|5610047|3490454.3667|3931051.2667|3579099.2333|2217319|4048423.0667|3230900.9667|3033229.1|2412216.5|4046496.2|3309510.8333|3102163.3|3315001.2|2118549.3|3205541.9333|3217181.4|2032946.2667|2559368|2449980.8667|2465990.6333|1602032.8|1442292.5|2651707.9|2928943.4|2151333.8333|1551178.8667|3029211.6333|2874672.8333|1613300.3333|1336913.9333|2176687.7667|2088156.8667|1730210.3333|1676123.0333|2112889.8333|2030884.0333|3185786.3667|4359677.8|2654075.4333|1930703.2|2411642.4333|4133205.2333|3881876.2333|4955337.0667|3818964.8333|
2025-07-04 01:06:38|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2734180.4667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523768.2333|5126699.1|4127232.4|
2025-07-04 01:06:42|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||72993|166502.9667|160536.3667|301862.9|231736.2|272492.9333|333636.4333|194769.4333|172816.4|338526.2667|188062.8667|223956.3667|376869.5667|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|2158854.6333|1883889.5333|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4333|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.8333|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|
2025-07-04 01:06:46|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3060006.2|2910909.9667|
2025-07-04 01:06:48|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|
2025-07-04 01:06:53|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|
2025-07-04 01:06:57|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|8182504.2|
2025-07-04 01:07:02|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|
2025-07-04 01:07:03|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|
2025-07-04 01:07:07|usa_0214|AZO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||168033.3333|349980|296163.3333|289193.3333|175553.3333|324390|284403.3333|394003.3333|533840|457846.6667|862086.6667|880383.3333|754473.3333|624603.3333|455936.6667|647233.3333|666886.6667|713820|703786.6667|312940|594970|503663.3333|689300|410343.3333|592090|496106.6667|517646.6667|361983.3333|586673.3333|451493.3333|912863.3333|1173853.3333|1082320|1310710|1264010|1113383.3333|1537846.6667|1389443.3333|806513.3333|1213920|821393.3333|1160143.3333|942270|661886.6667|615643.3333|783156.6667|647956.6667|1103760|551590|654826.6667|496066.6667|615100|541830|724840|835190|789930|859843.3333|652123.3333|795083.3333|1362286.6667|1366623.3333|1195220|881293.3333|763673.3333|533453.3333|548156.6667|567500|401871.8333|395629.9|378455.6|411584.4|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|288022.4333|234850.5667|239195.3333|384203.3667|269908.0333|197530|310171.2|406919.5667|572050.2333|453905.3|453225.8667|465519.9|428840|216520.0667|323575.3333|328954.1333|299209.8333|259366.9|172163.2667|259998.3|264766.7|168265.2333|234241|250761.8|196961.2667|139734.5|156091.4667|190638.2333|219141.5333|140797.8|147430.0333|160547.2333|167360.4|128136.2667|140968.8|176345.0667|148810.3333|110467.2333|129957.8|100434.1667|124116.9||
2025-07-04 01:07:11|usa_0215|RAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:12|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|
2025-07-04 01:07:16|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|
2025-07-04 01:07:21|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|
2025-07-04 01:07:24|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|
2025-07-04 01:07:30|usa_0220|CERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:31|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|2.4333|15.1|804.0333|1256.2667|320.1333|2606.3333|179361.4667|18861.3|28547|190054.1|479728.9667|100877.6333|
2025-07-04 01:07:33|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|4166261.0667|
2025-07-04 01:07:38|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|
2025-07-04 01:07:42|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|
2025-07-04 01:07:48|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|2855234.6333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212718.3667|3898147|3904951.0667|
2025-07-04 01:07:52|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|
2025-07-04 01:07:55|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|
2025-07-04 01:08:01|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|
2025-07-04 01:08:06|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|
2025-07-04 01:08:11|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|
2025-07-04 01:08:16|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5||
2025-07-04 01:08:20|usa_0232|CTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:21|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|
2025-07-04 01:08:24|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|
2025-07-04 01:08:29|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|4036381.5667|
2025-07-04 01:08:34|usa_0237|VNO|average_volume_30|0.053245805981036||||||||||||||||||||||||||||26914.2333|4645.0667|44674.8667|45494.6667|19673.3667|68173.6|13279.5|23526.0667|28827.0333|15793.3667|8962.3333|13607.4333|59020.0667|47006.5|105161.3333|130499.8667|42060.8667|43645.7333|26185.6333|36951.3333|39565.2333|132139.2|52744.6667|41232.0333|21385.7|23252.8333|66807.3|36969.5|100033.5333|126209.9333|92082.2333|480726.4|244659.8667|602204.7|258686.2|284712.5|167838.1667|259847.5667|248121.0667|218351.3|268267.9667|296812.5333|273277.3|453261.2|587504.4|294968.1|172879.6|578756.0667|494766.4333|412912.5667|647180.2|407447.8333|488736.9|638809.9333|449249.1|377896.8333|571647.4333|882194.7|534390.9|448042.3|765193.0667|840042.8|793263.9333|1363863.9333|1112828.2333|1021360.8|872717.8|939388.6667|1954569.7333|1455445.3|2007423.6|1482591.5667|2515364.9333|2083962.9333|2528858.4333|5271532.5333|11319014.6|11599428.0333|4460507.9333|4106842.9667|2106737.6|2344958.2667|2395289.2|1843179.1667|1541603.2|1557289.1333|1502246.3|2551301.7|1533439.6667|1553240.4667|1291764.2667|1566270.0333|1620847.2333|1206394.3|1349865.5|1068218.8|1448758.7333|1238543.8|938804.2333|1283366.2|1101860.9667|905523.0333|1019430|923967.3333|1015078.0333|837583.1667|1234807.4333|917228.8333|1114547.6|1237387.1|1209071.9333|1133833.4333|1128581.7667|1001266.8333|904133.4|960626.4|904619.1667|954632.8|981644.9333|1178665.6333|2736524.3333|2942005.7|2001844.5|1808690.1667|2432720.4333|1661736.9667|1331607.9|1214003.2333|1641685.2333|1458668|2098641.0333|3069573.8|5057563.2667|4960267.0667|4027254.6333|3095965.7|2061026.1|1906862.1333|1683871|1693675.1667|1434894.6|1450685.5333|1647551.6|
2025-07-04 01:08:40|usa_0238|FISV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:42|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|
2025-07-04 01:08:45|usa_0240|NBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:46|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|
2025-07-04 01:08:51|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271400|272803.3333|187016.6667|315790|176056.6667|249936.6667|282150|172643.3333|247406.6667|202080|172083.3333|186923.3333|193180|158203.3333|338716.6667|180770|177910|592643.3333|422916.6667|858053.3333|658753.3333|464836.6667|1144673.3333|1239195.9|1238269.5333|1428574.9667|1356675.8333|1630487.3|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|2763585.4667|1570790.0333|1345310.7667|1309244.9667|1910702.9|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024913.9333|1107594.5333|1611451.0667|2326858.4333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1514208.6667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5979409.2667|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|
2025-07-04 01:08:55|usa_0244|HCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:56|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||689836.6667|279100|296223.3333|260653.3333|264503.3333|223616.6667|217643.3333|423433.3333|216666.6667|335610|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|14832561.2333|18017466.6667|20179738.4333|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667957.7333|13239939.8|13611113.3333|12433755.5|11067386.6667|17101240.8667|11451619.9333|
2025-07-04 01:09:01|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|
2025-07-04 01:09:05|usa_0247|MRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:06|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1||
2025-07-04 01:09:11|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|
2025-07-04 01:09:15|usa_0251|SWKS|average_volume_30|0||||||||||||||||||||||||||||68910|61200|226710|45000|64170|67500|41910|70740|125100|50070|91530|67260|79380|78960|81060|336900|122790|90900|99360|277680|208380|305940|353670|326190|584370|779460|837360|439440|246150|358890|215490|512100|677820|681990|609480|517560|1770900|1055270|1452280|699906.6667|726160|912720|630316.6667|934953.3333|1396710|1259943.3333|847043.3333|2225383.3333|3091543.3333|1821090|2215206.6667|1686300|5051550|3285776.6667|4470043.3333|3607800|3368763.3333|4127416.6667|2845596.6667|3707523.3333|2798706.6667|2531383.3333|4276623.3333|2810100|2656846.6667|4078623.3333|3965366.6667|3962943.3333|4028250|4419210|3578373.3333|4025926.6667|3123306.6667|4673870|6798686.6667|6212386.6667|3263393.3333|4004956.6667|3369753.3333|5574732|3839600|4943106.6667|7654616.6667|4440707.5667|3142752.1|4489995.0333|4847146.8333|3601141.5667|5542343.1333|4191179.0333|4148616.6|5955592.2333|4498529.2667|4619620.2667|3349954.4333|2655760.3667|2350921.9333|3592715.2333|3025755.6333|2626675.5|3471665.1333|5528970.4|3254632.3|4098709.5333|3094094.4667|3579135.7|2422142.5|3336434.0667|1972513.1333|1926300.1667|1736799.1667|1537256.9667|2301459.1|1973025.8667|1777797.1|1923353.3|2306816.3333|1675131.5333|2296256.2333|1606383.0333|2065376.5|3400398.2|2072914.7667|1873289.8333|1919336.8667|2243824.0333|1534170.7|1203062.9|1954226.5|1942997.7667|2156065.3|1874702.6333|2128689.4667|1673243.1333|1650066.9667|1596544.3|1663116.3667|2613622.9667|2586894.3|1942590.8|2403735.1667|3604927.6667|3629171.1667|
2025-07-04 01:09:20|usa_0252|WFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:21|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143225.0667|843031.7333|1473784.8|463146.6667|970693.3333|649593.3333|1028320|844993.3333|1020373.3333|1124886.6667|1314340|1630426.6667|1217453.3333|1078773.3333|1014480|749726.6667|891513.3333|1119953.3333|842486.6667|965880|1391453.3333|911920|1160670|1168900|1083293.3333|1962900|1024186.6667|961033.3333|3630402.3333|3130024.2|5074582.4|3946704.7667|3591437.0667|5870263.6|4396528.3333|3246791.6333|5912897.1667|2618078.9667|7361234.6667|3678898.2667|2059604.0333|4731513.5667|2482562.7|2542471.8|2259668.1667|3285181.1667|3436836.9667|2164884.5333|1343883.6333|1603731.4333|1919275.4|1684550.0333|1860059.3333|1464795.7|981472.4|778733.4667|1172895.6|883949.1|785474.3667|1172190.0333|1134403.7|908468.3667|1048781.3|1112132.2667|1357307.6|1249004.4667|843324.6333|906924.7667|1029842.8667|691653.9|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|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800277.9|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|
2025-07-04 01:09:25|usa_0254|LNG|average_volume_30|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||25.0333|8.3333|30|675|678.3333|43.3333|121.6667|73.3333|55|225|3451.6667|24300|18490|17008.3333|20573.3333|13956.6667|20655|12195|34500|9296.6667|15191.6667|22078.3333|20331.6667|247216.6667|129485|63271.6667|83391.6667|42560|11866.6667|30620|14040|54373.3333|58760|54213.3333|121146.6667|40046.6667|91700|231713.3333|242400|166480|224126.6667|453020|277013.3333|847373.3333|949236.6667|859003.3333|830576.6667|686270|825963.3333|776666.6667|1065053.3333|706093.3333|639356.6667|469190|262586.6667|786560|2145186.6667|1085753.3333|857163.3333|337003.3333|442723.3333|293910|663660|304356.6667|1229706.6667|385490|644815.2333|4639329.7|2301114.1333|3417290.0667|4341089.3|6358079.8667|5720210.2333|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|3909110.0667|2457503.6|2758151.8333|2081054.8|1712118.5667|1664255.9|1550013.7|2222131.2667|2092119.4|1948914.1667|2361861.6333|2445236.8333|1907008.7|1456637.5333|1700646.2|1466149.8|4470404.7667|3315718.8|1762641.2333|1389224.3|1596118.0667|1081866.3667|1107498.6|1913044.6667|2988014.5333|2309327.6667|2462843.3667|2647918.7667|2142468.4667|1384416.4667|1396713.1667|1446838.8|2272456.2333|1680487.0333|2001308.7|1590098.6333|2136874.7333|2207321.9|1963178.8667|
2025-07-04 01:09:30|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|
2025-07-04 01:09:34|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|1463606.8667|1080827.6667|748232.1|834003.9333|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|749646.7667|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|506427.4333|552426.7|537995.1333|519264.5|1659578.7|1980017.0667|2099996.2|1801334.0333|2091066.6667|1563246.3333|1430401.9667|1630289.1333|1687729.2667|1493326.6667|1170689.6667|1137436.1|1425601.5|2324103.9333|1629734.4667|
2025-07-04 01:09:38|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|
2025-07-04 01:09:40|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||2525820|2192280|2443320|2397810|1456890|2070600|1652100|1528740|2668500|3067140|3861480|1860300|1839420|1794270|2726580|2055750|2440080|2186250|2070810|1827780|1612500|2096850|2651190|2009730|2495820|2479500|2400840|3799980|2820150|3261510|3571770|2569410|3418230|3627840|3860130|3398970|2421750|4052370|3373740|2965590|3106620|5792310|4749390|6808860|9404370|6996090|5494650|5804820|6695310|6123390|6366900|5521320|5346540|7703010|4860240|5022150|11510460|7737750|10616970|8708790|9977970|14869530|12637710|15174810|13773360|11167860|3121556.6667|3791366.6667|3355433.3333|3120690|3425356.6667|2456836.6667|5028080|3544936.6667|4445420|5278776.6667|5056880|5714623.3333|6830036.6667|4111896.6667|3417643.3333|2824816.6667|4140153.3333|3192182.5333|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|2887629.6667|2794359.9667|3348488.0667|3280325.3|5296203.6|3440844|4967634.4|4119640.4667|3819028.3|4654237.2333|3954219.7667|3964965.9333|4241086.7667|3816118.3667|2705803.5|4601195|3251221.2667|3117923.9|3160519.3667|2278476.7667|5640222.3333|2481852.9333|2330288.3667|2184470.6333|2483521.9667|1886192.9333|2268880.9667|1958027.6667|3136002.5333|2716570.4667|1913264.3667|1613026.6333|1926952.9333|1673333.1333|1664443.3|3870978.0333|3010465.3667|2150428.9667|1546242.6333|1631221.9667|2055992.4667|2154926.0333|
2025-07-04 01:09:45|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|
2025-07-04 01:09:50|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|
2025-07-04 01:09:54|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|
2025-07-04 01:09:58|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|
2025-07-04 01:10:04|usa_0264|ADS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:05|usa_0265|IVZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3621529.6667|3293971.2667|3109734.3333|5221521.8667|4928256.9|
2025-07-04 01:10:09|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|
2025-07-04 01:10:14|usa_0267|DLTR|average_volume_30|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|4382891.3|
2025-07-04 01:10:20|usa_0268|ROP|average_volume_30|0.34370677731674||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|503190.4|
2025-07-04 01:10:26|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|
2025-07-04 01:10:31|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|
2025-07-04 01:10:36|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|
2025-07-04 01:10:42|usa_0272|SYMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:43|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|1513202.4667|2233427.1333|2364365.2667|2368197.6667|1642317.2|1812565.6333|1249788.2667|8205016.8|5776023.0667|2835329.3333|2121960.3333|3202468.4|1966181.4|1886577.6667|2147361.4|2635534|2527753.7333|2018513.0333|1864517.6|1878795.3|1746929.4333|1805671.0333|1464143.3333|1469998.8333|1532468.9|1476846.9333|1124221.5|1893509.9333|1439094.5|
2025-07-04 01:10:47|usa_0275|ENDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:48|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|
2025-07-04 01:10:53|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|
2025-07-04 01:10:58|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8||
2025-07-04 01:11:02|usa_0281|KSS|average_volume_30|1.0316925151719||||||||||||||||||||||||||||||||||||||||||||777253.3333|771386.6667|955413.3333|1254586.6667|851013.3333|1436986.6667|1150480|1558426.6667|653786.6667|1235626.6667|529893.3333|637733.3333|822026.6667|861920|1140746.6667|650640|833520|759393.3333|1974873.3333|1427033.3333|1330013.3333|1102153.3333|924280|1268613.3333|2104656.6667|1760703.3333|1411833.3333|1703620|2646710|1855813.3333|1789876.6667|1927806.6667|1926966.6667|1932663.3333|2797446.6667|3381980|3720816.6667|5138180|2808176.6667|4520020|4291196.6667|4216140|3064633.3333|3871486.6667|2698580|2770043.3333|2943996.6667|4005766.6667|2915033.3333|3871680|3171943.3333|3694883.3333|2689536.6667|3172933.3333|5970310|5827830|5561763.3333|6069720|7282540|7711973.3333|6590530|6005723.3333|3892086.6667|4440593.3333|3601836.6667|4601340|5039856.6667|5497304.8333|3961722.1667|4321341.3667|4833111.3|3877779.1333|3939890.7|4533217.1|3053198.6|3659290.3|2226848.6333|2817138.2667|2274603|3302922|2499956.9333|2424179.4|2681637.1333|2819081.1667|2659554.4667|4102814.1333|3595228.3|4529439.1667|2318319.7333|4190224.5333|4554146.2667|4193341.1333|4172103.1667|4869969.0667|4259880.8333|4727666.1|3515797.4|4531853.7667|3054301.3667|4352339.7667|3272388.4667|5616576.1333|4758442.1667|4401286.4|11612931.2333|12266521.2333|9810802.9667|10745037.3667|2797925.4333|3742492.7667|3362209.0667|4009157.9333|2752335.2|4149362.4667|4295892.7667|3920300.8333|4258548.1|5451821.5667|4047856.3333|5605243.9667|5556025.7333|6287506.3333|6713603.5667|9494639.7333|12648792.2667|10523035.9333||
2025-07-04 01:11:07|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667||
2025-07-04 01:11:13|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667||
2025-07-04 01:11:18|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|
2025-07-04 01:11:23|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|
2025-07-04 01:11:29|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|
2025-07-04 01:11:31|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|
2025-07-04 01:11:36|usa_0290|MOS|average_volume_30|0.47963800904977||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|5587699.8333|
2025-07-04 01:11:42|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|
2025-07-04 01:11:47|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|
2025-07-04 01:11:50|usa_0293|DISH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:11:51|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|
2025-07-04 01:11:55|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|
2025-07-04 01:12:01|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|
2025-07-04 01:12:06|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|
2025-07-04 01:12:11|usa_0298|HST|average_volume_30|0.015243902439024||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|11216887.7667|
2025-07-04 01:12:17|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|
2025-07-04 01:12:21|usa_0301|FE|average_volume_30|0||||||||249623.3333|271900|355573.3333|300970|310976.6667|731663.3333|524420|470446.6667|689346.6667|431120|476083.3333|410053.3333|594886.6667|659140|578883.3333|484046.6667|410773.3333|266600|277970|409253.3333|257400|373316.6667|354893.3333|408410|241380|252940|391260|210543.3333|341290|254210|233960|204486.6667|173700|207410|172250|193840|188483.3333|234106.6667|262116.6667|321300|219840|270396.6667|345000|214656.6667|236880|442460|339630|378570|396550|248246.6667|331903.3333|289310|572033.3333|411983.3333|461063.3333|507636.6667|348416.6667|337746.6667|397996.6667|413390|493896.6667|565423.3333|421960|515273.3333|519960|554620|1046623.3333|1447413.3333|994206.6667|1694566.6667|1067120|803063.3333|873823.3333|1029460|1196306.6667|3272513.3333|1383713.3333|1127290|1067586.6667|1066360|1498103.3333|1208136.6667|1289156.6667|1124673.3333|1167736.6667|1308840|1579263.3333|1289700|1021653.3333|1597737.2667|2175133.7667|2264673.8667|1566925.9667|1996995.6333|1560607.2|1990725.2|2338577.1667|2795465.8|3288947.8667|2084954.3667|2045084.2|3179239.0667|3364556.8667|3204485.0667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163686.1667|2605532.2|3851687.9333|4402438|3796354.3|3281045.2667|3201353.2|4392284.1667|4470150.3333|4076967.0333|3706295.6333|4000367.3|6929306.7333|3965013.2333|3383228.1667|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.1|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3718019.3333|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|
2025-07-04 01:12:25|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|
2025-07-04 01:12:30|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|
2025-07-04 01:12:35|usa_0305|TRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30|33.3333|20|210|603.3333|63.3333|203.3333|1613.3333|403.3333|30|113.3333|680|233.3333|100|113.3333|176.6667|140|130|43.3333|43.3333|810|136.6667|393353.3333|573306.6667|501426.6667|819956.6667|645923.3333|872950|694153.3333|1090356.6667|498580|813120|807483.3333|520180|509483.3333|549136.6667|948136.6667|839643.3333|1018906.6667|874053.3333|606863.3333|766073.3333|345256.6667|1118296.6667|1723336.1|455052.9333|105550|187405.2667|265348.3667|135259.6|303958.2667|500901.2|498391.8|352957.9333|700057.4|319367.5667|223090.8|1706841.2667|697285.8|634851.7|712768.7333|694685.8|1412128.0333|990809.4667|1426518.3667|1018052.5|907348.8333|740117.7667|1286038.7|1223622.8333|719046.7|597381.9|825468.3|808302.5667|587422.0667|668674.2667|902648.4667|688772.8333|1152608.7|761909.7667|870297.2333|934442.8333|905513.2|681894.9667|1730634.7333|1863791.6667|788595|713118.7667|880205.6667|1249385.9667|3298992.9667|860097.6333|638950.1|400728.9|463784|375973.1|955827.2|600568.6|445946.9667|311480.0333|624513.3333|368517.4|413778.7333|332801|458109.3667|555413.5333|376667.5|529077.4333|412717.4333|437731.5|250192.7333|350066.4333|316524.5333|430866.9667|267067.5|260564.2|478148.1667|542375.9333|
2025-07-04 01:12:40|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610116.6667|405920|235000|276733.3333|170256.6667|237106.6667|185173.3333|256730|250296.6667|425290|254763.3333|247293.3333|277303.3333|479266.6667|461920|352183.3333|535126.6667|473373.3333|370830|447663.3333|328706.6667|468273.3333|267063.3333|340766.6667|423450|311453.3333|234763.3333|282340|501119.5333|334049.5667|303310|389064.0667|476508.4667|633252.2667|610882.3|636158.2|684246.7333|436904.0333|361098.7|293364.1|386319.5|927747.2667|1440078.9|811317.9667|1522131.9|685596.7333|1196027.5667|943217.6667|1180320.8667|1188931.9333|809553.9333|943711.4333|1010886.5|1308993.4667|1296418.5333|1267768.9333|1149430.2|1128245.9667|767163.3333|891321.3|1007077.2333|1071415.8667|1147773.8667|1038009.4667|1517555.8|1792253.9|1121487.4|2408931.2667|2344950.3333|1067326.8333|1298628.8333|1490168.1333|1232017.8|1283246.3667|1293177.1333|1335171.7|1377648.2667|1433691.4|1011986.6333|1201946.6333|2121200.4333|2697059|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586966.9333|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|
2025-07-04 01:12:44|usa_0308|CXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:45|usa_0310|DVA|average_volume_30|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|496460|146690|250590|254810|151600|249600|250150|1313490|1072170|920850|1098760|8421730|3055020|2575950|1981390|2608460|2221960|1007380|1618960|1277140|1481530|1511520|1973900|2267120|1661390|2016160|1191410|1159240|934620|1481400|1089270|1046750|1388260|1287780|1176960|1489080|1265053.3333|1025780|1188806.6667|1081853.3333|1283533.3333|1221620|980053.3333|2003200|1874980|1495086.6667|998666.6667|2557420|1684000|3185520|2584860|2921233.3333|2396753.3333|1906546.6667|1674240|1669186.6667|1636053.3333|2660780|2139584.9333|1630628|1576472.2667|1385382.2|3208624.9333|1335508.9333|1183783.3333|1454906.5333|1725386.6667|1646080.8|1419187.8|2000802.8|1148151.9|1388577.2667|1414212.5333|976122.3333|856485.3333|1467239.4333|941019.0667|1120060.3333|1020223|1058403.9|811691.3667|940142.6667|2218614.2667|1311618.7667|991301.7|1221317.9|2672097.9667|1644437.1667|1575029.3667|1139358.3667|1641146.6333|1867406.4|1417816.3|2577414.2333|1453589.5333|2026111.3333|1483522.3667|907333.9|980711.9667|702507.9333|758198.6667|651114.6667|734154.4667|684733.8333|626888.7667|1184019.6667|848464.3333|761268.5|549806.7333|599487.4333|1414865.4667|914486.5333|544299.9|838379.7667|802898.8333|1059947.4333|839982.7333|831095.2667|
2025-07-04 01:12:50|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|
2025-07-04 01:12:53|usa_0313|MNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:54|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|
2025-07-04 01:12:59|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|6207242.8667|
2025-07-04 01:13:05|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|
2025-07-04 01:13:10|usa_0317|RHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:11|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1597667.5|
2025-07-04 01:13:16|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|
2025-07-04 01:13:21|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|2142925.1333|
2025-07-04 01:13:25|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|
2025-07-04 01:13:30|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|
2025-07-04 01:13:34|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|4728677.0333|
2025-07-04 01:13:37|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|
2025-07-04 01:13:43|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|
2025-07-04 01:13:48|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|
2025-07-04 01:13:52|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|
2025-07-04 01:13:57|usa_0328|ALTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:58|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|
2025-07-04 01:14:03|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|
2025-07-04 01:14:06|usa_0331|BBBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:07|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|637309.2333|522423.4|
2025-07-04 01:14:10|usa_0333|L|average_volume_30|0|14000|7016.6667|6783.3333|7660|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|256710|172986.6667|207713.3333|192176.6667|314293.3333|246866.6667|306540|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|1392014.3333|1249239.1333|1216302.0667|1160803|1166737.4|1024318.4667|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835632.8|1068178.9667|770635.4333|829587|658226.6667|796016.4667|820838.8333|846502.7|
2025-07-04 01:14:16|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|
2025-07-04 01:14:20|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|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359303.8|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|
2025-07-04 01:14:26|usa_0338|COG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:27|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|
2025-07-04 01:14:31|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|
2025-07-04 01:14:36|usa_0342|FLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:37|usa_0343|NLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:38|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|
2025-07-04 01:14:43|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|
2025-07-04 01:14:47|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|
2025-07-04 01:14:51|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|207524215.7|
2025-07-04 01:14:55|usa_0348|LH|average_volume_30|0||||||||||||||||||||||26533.3333|20133.3333|7300|2066.6667|15800|13233.3333|17833.3333|4033.3333|9066.6667|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|88705.9333|299239.6333|109227.9|58380.4333|227742.6|147132.3|441505.1333|137966.5|693576.3333|215625.9667|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|770474.3333|688950.4333|1143344.8333|686664.8333|704537.0333|530607.5667|556033.3333|1325735.7|814373.8667|784767.9667|619397.3667|758807.4333|713431.4667|548370.9667|792544.2|877022.4333|940891.2|598554.5333|702466.8333|637382.1|651381.7333|856745.5667|770662.5333|836817.5|713460.9|480845.3333|489772.3|642168.7|683689.8333|
2025-07-04 01:15:00|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|13178175.7333|
2025-07-04 01:15:06|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|996496.4|
2025-07-04 01:15:11|usa_0351|BG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710803.3333|172453.3333|405890|111776.6667|241546.6667|558843.3333|272706.6667|343006.6667|603383.3333|489076.6667|476553.3333|745573.3333|617456.6667|635766.6667|876356.6667|761540|853980|753816.6667|997146.6667|1212843.3333|654860|1148246.6667|981770|1121646.6667|953756.6667|1224523.3333|2903276.6667|1964050|2613090|2834206.6667|1848460|1848053.3333|1627576.6667|1780393.3333|1108216.6667|1461830|1154359.4667|1094736.8|1083190.9667|1026439.9|974775.5667|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|928378.6|1298335|1619602.4667|1250253.4667|992786.5667|1134681.9|1622438.0667|1881572.5|910408.5333|1409028.7|1819301.1|1372301.2|1403751.6|1489488.8|2176610.1|1532598.6333|934441.4333|835971.2667|1691674.9333|1643735.6667|976851.3333|1226342.7333|1423077.3333|1321772.7333|974692.5|980955.9333|1988599.9667|1546848.6|1175943.1333|1329511.8333|2728198.9|1366707.2|1000922.0667|1125827.9667|1837090.1333|1272703.0667|1260503.9|1968339.7667|1827689.6|1958989.6333|
2025-07-04 01:15:15|usa_0353|VRSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4009230|989276.6667|486076.6667|820573.3333|363045.1667|651157|1065147.2|933202.2333|753518.8|956565.5667|791043.2|779487.5|553813.6333|959738.9|714410.7|742823.1|555125.8333|762580.8|980260.4333|733704.8667|554489.7333|659048.9|988935.9667|1031061.6|740387.7333|1139628.5333|1149386.2333|685719|617160.5667|923947.3|868661.1667|908584.8667|727433.8667|928409.8333|999937.6667|811877.2|605032.8|1021861.6667|724109.2333|881661.3|699604.3|869981.1|1136041.9667|991290.7|673330.4667|662387.8|1459215.8667|786974.1|910134.9333|969995.4333|1493187.7333|905716.5667|749471.2667|1001456.8|1256389.9667|1249198.1667|760868.9333|941408.9333|895027.6667|754435.4333|641967.9667|703147.5667|813445.5667|747904.4667|
2025-07-04 01:15:18|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||521265.4333|133654.2|745678.1667|390910.7333|499307.1667|1025590.1|557238.8667|1011966.1667|1293000.9667|1315588.5333|707221.5667|1408438.9333|1729120.7667|3323141.5333|1169075.6|2800141.2|1846429.7333|1598085.8|988409.2667|628114.0333|2732446.6333|2485888.5333|1791814.8667|3636509.7333|2093838.1667|1899003.5667|1756487.8333|2155086.5|3735228.1|2842305.8|1900619.5|1546328.3667|1627868|2040311.9|2450850.7|2528240.2333|2613606.8667|2540273.9|1490140.1667|1149804.7|1080953.4667|973084.3333|1017953.3|975848.2333|1258804.9|1087901.6333|1075008.9|1101721.1|1330726.1667|2216938.6|2044121.7333|1873890.2333|2768505.0667|3118943.7|2233003.3|1415875.5667|1872504.0333|1974794.3|1604676.5667|1485048.0667|1091258.9333|1228176.3|1177945.3|1357929.9|1183720.6333|1082279.6667|1479701.1667|959052.2|1074851.9333|1042189.3333|1083480.6667|976323.0333|817974.6333|1065620.2667|1039214.1667|1016612.3333|1228769.1|2554031.7333|1029740.8667|1178657.1|1033424.1333|1216466.6667|1240563.1|1386784.3|2055629.0333|1227003.0333|893321.7667|1945123.8|2571039.5333|2522268.4|1788676.3|1471920.7|1882842.3667|1891397.5667|1365032.0333|1076954.3333|1143539.7667|2745679.4333|1637926.4667|1058280.7|761362.4333|1318197.3|863951.7|625447.5333|776290.8667|989525.5|824908.6333|783651.2333|964268.3667|836724.6667|854986.8|801351.5|1130735.7|1332249.2333|982726.2333|1931556.9667|1682812.3333|2336876.5333|1651698.0667|
2025-07-04 01:15:22|usa_0355|AMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53040|22933.3333|37260|36183.3333|51066.6667|198386.6667|45740|54996.6667|58213.3333|110663.3333|84700|168626.6667|178483.3333|186610|153440|284680|233446.6667|194176.6667|258703.3333|279280|206506.6667|527343.3333|481020|279600|297193.3333|333493.3333|430880|340466.6667|457306.6667|394016.6667|373906.6667|362810|318160|753236.6667|629806.6667|386576.6667|225676.6667|404721.9333|366793.3333|388713.3333|377740.7333|799695.1333|650082.7667|934001.5333|1268964.9667|1447982.1667|794022.0667|666585.1667|418538.6667|551491.9|538587.4|454979.3667|432595.3667|348391.8|510383.0333|692743.9667|420683.6667|326952.3333|591857.2333|369550.5333|271541.1667|352417.7333|398643.8333|372232.7|267667.2|546833.1667|745144.5667|345233.0667|383562.5333|369788.7|342415.3667|529023.8|587400.3667|614027.0667|607913.2667|435548.0667|565935.2667|409798.6|503648.1333|257032.9|267476.5333|400610.3333|506199.5667|389100.8|740184|527445.2|535936.3333|472811.8333|899577.1|949964.9667|452004.5333|410188.2667|343447.9|476974.7333|303283.7|178531.7333|247386.2333|263488.8|256977.9|249847.3333|269750.6|350585.6|223169.8333|241610.7667|252333.9333|205413.7|306752.6|182609.7667|197971.1|265226.1|224038.2667|
2025-07-04 01:15:25|usa_0356|SLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127771.0667|43852.7667|27617.6667|112431.7667|78000.8|60027.9667|79358.3667|125043.3|58022.9|101668.1333|96759.3|73846.1333|81310.0667|65901.6|89606.6667|63450.3|262276.9667|156837.6333|166407.0333|153864.7|159870.2667|193216.9333|268838.8333|163672.8|136224.9667|143908.6333|198647.4667|259483.0333|182242.8667|165149.9333|248204.0333|183679.0667|239964.1|188210.7|291299.4|316773.9|268694.1667|684672.3667|640970.5|670172.0667|678072.6667|895881.0333|1135320.2667|578887.2667|1345652.1333|4173046.2667|3943531.6667|2749343.0333|2532420.8667|1663475.7|1185917.1333|1467178.8667|804751.8333|687841.0333|661274.5333|848918|1254613.4|790963.1|757684.8333|922254.2|551892.9667|627627.5333|602799.8333|793350.5|610880.0333|590795.1667|503447.9333|504993.6333|649635.5333|624344.4667|1164618.0667|697792.3|673485.1667|547508.5333|976228.6333|619551.5|678017.2|817686.7|596419.7|736737.4333|788901.9|895704.8|899075.2667|929953.6333|600096.5667|774175.3667|434675.6|627107.7|624228.5|733969.2333|1294343.2333|2258769.1667|1326027.7333|1287341.7667|1669285.6|923260.8|798828.9|788743.7667|829468.6667|1081741.8|1138056.1|1310744.3667|4175038.0333|2966063.5|1748615.2333|1551617.1|1208713.6667|771719.5333|645123|1142902.8|787201.5333|1010115.6667|
2025-07-04 01:15:29|usa_0357|SJM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||10046.6667|8903.3333|12906.6667|17310|9376.6667|27800|15026.6667|15523.3333|12623.3333|16180|15260|29463.3333|30700|15886.6667|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|892336.8667|594861.1|874546.2333|1325069.0333|786134.9333|740621.1667|1161894.3667|1060268.4667|761958.0333|689288.8667|746093.1333|720019.1667|802498.4667|739003.1667|788199.2667|792406.5|790973.0667|1256027.5667|1105527.9333|1193883.1667|1142143.1333|781453.6667|985259.3333|1288038.2667|2395296.6|
2025-07-04 01:15:34|usa_0358|SRCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:15:35|usa_0359|DOV|average_volume_30|0||||||||||||||||||||||||||||2622371.3667|3071925.4333|2014629.3|2313880.5667|1786268.1333|1973688.2667|1666471.9333|2642523.3667|1861459.1333|2209935.1667|1695704.1|1485025.4667|1490840.0333|1902718.7333|1065898.4|2101290.3|1601635.5333|616225.0667|623274.1667|444177.4667|636516.3333|610908.3|613596.4333|731461.1|786908.4667|646851.1333|589651.2|1029169.0333|632872.1667|697628.9667|792703.3|728205.3333|517611.3667|573725.7667|825683.9333|862836.5333|662582.3|912967.1667|761141.3|609404.8|773761.1333|983902.0333|919951.7333|690430.5333|1071603.4667|1130605.3333|1079284.9|1101582.4|806015.0333|1156795.9|1040365.1333|1239688.3667|1021333.2333|1122401.3667|1626825.3333|1144952.7667|1357876.5333|1231434.5667|1355765.7333|995844.8667|979431.6|1203342.3333|1094269.4333|1122441.1667|974697.3333|1233052.4|1613792.2667|1141433.1|1055115.5333|2000565.8667|2553482.7667|1761481.4667|1508482.9333|2486689.7333|2507334.6|2489751.3667|2687959.5667|3242409.8667|2480641.3|2285016.8|1357677.3333|2228289.9|2799203.1333|2135147.3333|1809091.8|2058030.9333|2053528.6|3275121.1333|2564002.3|2008213.8|2491533.2|2169777.1333|1838629.6|1823834.7667|1799592.8|1008933.3667|1181640.6333|2188244.2|848580.0667|1007851.3333|2956076.0667|1876705|1782805.6|2128848.3667|1892593.3667|1887557.1|1583445.3667|1334439.1667|1477008.4667|1442737.9333|1934666.7333|1069735.0667|1089524.1333|1848079.9333|1554600.4|1580626.1333|1548950.0667|923919.4333|829292.7|780841.5333|770049.6667|1527649|932447.1333|700640.1667|760675.2333|809956.2|588430.7667|789690.7333|651948.3667|743053.5|971207.1333|1139560|806678.6667|934333.4333|813851.9|761492.1|709103.6667|956141.8333|1100518.1|855120.9667|682490.3333|1039541.1|945336.7|
2025-07-04 01:15:39|usa_0360|FAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4454826.6667|10820906.6667|10028800|6740906.6667|6824960|5233493.3333|7970880|3508800|7832960|5785920|4499200|5512320|3798720|7998293.3333|7159466.6667|5337386.6667|8778240|7226880|11233706.6667|14048213.3333|7329280|5451413.3333|8675946.6667|6768320|9853333.3333|8219200|13392106.6667|4839573.3333|9282880|19574720|11673600|10038613.3333|7612693.3333|7616213.3333|6392373.3333|8583360|16108960|12392693.3333|10751946.6667|7898933.3333|8256533.3333|9050346.6667|7880426.6667|10459306.6667|6590133.3333|8428906.6667|10177120|8058186.6667|7863973.3333|6400293.3333|9671733.3333|6946640|7498853.3333|10263173.3333|7618560|7426560|8343573.3333|15048613.3333|13363866.6667|22578960|18486426.6667|19915973.3333|14317573.3333|10409654.4|8247600|8807413.3333|9233706.6667|10564125.8667|6282954.6667|6067418.1333|7128933.4667|11261586.5333|7476600|7842886.8|9978145.2|7394161.6|8713883.8667|5273041.2|7141084.6667|6053886.8|7332572.2667|7887756.1333|4550865.8667|5079693.4667|6264146.6667|15062037.3333|5798939.3333|11147263.4667|9140442.6667|10544039.0667|9405503.6|8129445.6|9750761.0667|7431633.8667|12135459.0667|10098099.8667|8383825.7333|9030894.4|9262316|8120385.2|12507706.2667|6834403.4667|8368009.6667|7439764.4667|6235615.8667|14732284.0667|8199078.8|6910023.6667|6046997.4667|7456362.5333|5527905.2667|5255265.0667|5760803|7195307.6667|6202771.8|6795620.8|6399982.6|6153388.5333|6305739.6|5132387.0667|6190372.0667|6973677.5333|6739178.6667|4239781.6|5158581.6|6988349.6|5203098.6333|
2025-07-04 01:15:44|usa_0361|LRCX|average_volume_30|0|||||||||||||||||||||||||||||18423750|23338650|9515550|16683150|21128850|16627950|27754050|29135400|33360000|26621100|40208100|29978700|37894050|49241100|44603100|22737900|11783200|10696200|14915300|16318800|26099600|19089000|25891700|35223900|37641200|37918800|26103200|48738800|40470200|31594700|61937700|34641000|31345100|29427600|30021800|27362600|28058300|33783500|34188200|41052500|36790733.3333|41271933.3333|45998766.6667|37652000|52339833.3333|28138133.3333|29498200|23870633.3333|28589100|26315833.3333|23941200|20981933.3333|18434700|19602466.6667|21770366.6667|22839000|30810066.6667|19079500|23341366.6667|18683100|34744766.6667|23304033.3333|21299366.6667|21197500|28262266.6667|27868900|33129833.3333|30689233.3333|33154966.6667|31059566.6667|19570466.6667|18523433.3333|26845733.3333|35907700|34225700|28902566.6667|38834900|26767166.6667|22092935.6667|16769266.6667|31391100|24256500|23848680.6667|17231690.6667|19043542.3333|21417954.6667|28416981|36148209|33281381.3333|45442004.6667|33333094|25813629|21761061|18703923.3333|16451970|15625567.3333|19420707|16732740.3333|13721948.3333|16818188.6667|20479889.3333|16947997.3333|23793192.3333|17846259.6667|24804522.3333|24351301.6667|20501174|19525593|15541366.3333|26472432|18966608|30259421.6667|37317224|37183831.6667|28373169|29339296.3333|21950519.3333|19709797|16728578|13957751|27597415.3333|20581616|20192598.3333|13024580.3333|17490426.6667|11201978|12966687|13412733.6667|13347385.3333|12369583.6667|13076765.6667|12442648.6667|12482104.3333|13897831.3333|10390560.3333|9327407.6667|10064073.6667|10041844.3333|12861090.6667|11468253.1|12918738.9|10305849.3|
2025-07-04 01:15:49|usa_0362|TSCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||3182933.3333|1160266.6667|3038666.6667|4306933.3333|781333.3333|2460266.6667|719200|2003733.3333|2584800|2168533.3333|2657066.6667|443200|878400|1512000|597600|1025066.6667|2779733.3333|2379200|2485066.6667|1200800|1773333.3333|2497066.6667|1287733.3333|4826933.3333|1515466.6667|2218933.3333|2080533.3333|3828000|2069866.6667|2691200|2950933.3333|6314666.6667|7361600|10435733.3333|6661733.3333|11704800|17109600|13510266.6667|12103666.6667|8994933.3333|5719533.3333|5537333.3333|8198133.3333|8575333.3333|5777266.6667|6526200|8505733.3333|6027866.6667|6131533.3333|13446666.6667|9398933.3333|8234133.3333|13680000|8224133.3333|6850866.6667|8724000|8327666.6667|15072466.6667|13663333.3333|17336333.3333|14125733.3333|10316466.6667|7855817.3333|6506333.3333|6961466.6667|17056333.3333|7612546.6667|5178409.3333|6632227.6667|7512698.6667|7080896.6667|5919799|5911905.6667|14597396|5538559|7764527.6667|6762263|4741790.3333|3940906.1667|5128469.8333|5388151.5|5507947.5|6772513.8333|4564286|3985230.5|3227238.1667|7103065.8333|4252391|4198492.6667|4928144.1667|11236109.5|6454997.5|9503984|12588664.8333|10518645.3333|10292806.5|8470565.8333|8353328.6667|7920733.6667|6886984.5|6072433|5475887.1667|7272244.5|5813390.3333|10016051.1667|7616369.8333|6155335.1667|6139059.1667|6185133.8333|4864954.6667|3818019.5|3249593.1667|5487322.8333|6531254.5|5573529.3333|4690517.8333|4796368.5|7099395.8333|5734509|5870690.1667|4729883.1667|6238893.1667|3608983|5084935.7667|4780596.6|5903290.2|
2025-07-04 01:15:54|usa_0363|NOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286592.7333|409309.5333|998704.5|2020300.5333|1484341.8|1556989.3|1613340.1333|1415961.3|1959623.6333|1298654.3|1064397.2|1186143.8667|1234633.3333|1332981.0333|1364738.1|2318105.1|1468068.5|1283790.0667|1475219.3|1364748.1|2197295.9333|1183153.2667|1545131.2667|1955098.4667|1675273.3667|1930008.8333|2153082.3|1803856.2333|1612205.4333|1653503.8667|3406139.6667|2897196.2|1921171.1|1536802.6333|1325437.0333|1686165.1667|1603342.1667|994609.5|1300718.7667|1447094.1333|1842991|1386576.8333|1426615.8333|1290697.9333|1688664.2|913597.3667|1198518.8|1234332.6333|1447533.9|1107688.9|1321789.4|1971488.1667|1214729.2333|
2025-07-04 01:15:57|usa_0364|TDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438290|87023.3333|47263.3333|60760|74486.6667|313136.6667|184636.6667|363313.3333|320390|696936.6667|464640|485210|635900|498203.3333|384160|384336.6667|244406.6667|437370|428389.2667|280767.4333|218046.3667|273820.3333|479133.3|398902.6|407454.4667|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|452604.6|556506.2333|1071376|279068.1|777747.6333|1457234.5667|718846.1333|429334.3667|392260.8333|626606.3333|329525.9667|349790.1333|427369.4667|424688.0667|313210.6333|388663.2667|318409.1667|874521.5|725172.3333|418177.1|289998.3333|258139.1667|322865.8333|249517.1|378234.9667|375758.2|387055.7|260165.0333|274691.7|379726.7333|269918.5|238203.4667|207864.3667|236161.7|219795.7667|196547|351425.1667|267648.8333|275823.6667|
2025-07-04 01:16:00|usa_0365|COH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:01|usa_0366|KSU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:02|usa_0367|TRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:03|usa_0368|CHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||367080|328120|247840|330520|754320|269920|262640|264920|477480|391560|306080|234480|214240|461960|299840|281040|212560|350920|457000|309560|252680|739680|651720|830760|630620|1185540|456740|449060|451800|569980|624720|590860|590480|819100|1166340|785160|801280|545040|803640|1033680|782560|773140|972840|890760|1053586.6667|976213.3333|1289120|941360|1175333.3333|1134200|1139626.6667|835493.3333|928813.3333|1436133.3333|1257533.3333|1723026.6667|1889066.6667|1498186.6667|1563493.3333|1865133.3333|3576400|2738373.3333|2658760|2132106.6667|2447973.3333|1664626.6667|2233080|1725875.8667|1441977.0667|1850759.6|1415160.0667|1527047.8|1427218.2|1397994.3333|1650403.0667|1690486.5333|1357050.9333|1253851|1191155.4|1588257.7333|947657|1553977.4667|1101991.8|1172875.1333|1101068|1280965.8667|1002610.1333|1422872.8667|3286614.7333|1706520.5333|1736660.8|1228136.8333|1609294.8|1752154.7667|1537044.9333|1262246.6667|1860085.7667|1975760.2333|2448300.8|1159898.4|1837979.3667|1469791.5667|1282174.5667|2023093.4667|1665615.1667|2503034.9333|1431270.3333|1189637.7333|1303962.9333|1572432.2667|1537268.3333|1219807.4|1620650.4667|1389738.2667|1628706.6333|1537604.5|1339274|1312584.4667|1730705.5|1135910.7|1416158.7|1119766.0333|1431874.4|1385057.4333|1442103.8333|1627416.8333|2446957.6667|
2025-07-04 01:16:08|usa_0369|XLNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:09|usa_0370|EFX|average_volume_30|0||||||||||||||||||||||||||||387200|249560|509626.6667|259533.3333|1429920|990173.3333|699853.3333|600826.6667|1021240|930440|741373.3333|411786.6667|729320|693093.3333|378000|885453.3333|490680|382166.6667|438773.3333|267773.3333|309800|402300|415833.3333|328726.6667|279813.3333|238203.3333|393846.6667|233093.3333|317840|297573.3333|668033.3333|424443.3333|223443.3333|249320|236203.3333|337233.3333|463226.6667|481586.6667|304253.3333|741020|505300|488836.6667|312486.6667|301120|466906.6667|392403.3333|401973.3333|603070|529756.6667|662516.6667|483000|555126.6667|429260|612610|477176.6667|567830|397163.3333|428220|504326.6667|460643.3333|414956.6667|489553.3333|704983.3333|620346.6667|659003.3333|598093.3333|687613.3333|743616.6667|637743.3333|952290|1406426.6667|923306.6667|863793.3333|764566.6667|647170|1015223.3333|1192440|2005926.6667|1448470|1254830|692893.3333|1079760|1209243.3333|690476.1333|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|661327.3333|515927.1333|725004.0667|632391.4333|705099.0333|680514.4|562685.9667|894861.1333|757035.3|543577.6|6142130.7333|1058696.1|1223058.8333|1131123.2|809642.1333|1424728.1|996343.6333|773039.3667|701975.5667|585105.8667|1307368.4667|958640.4333|740099.1|656046.1|862828.4667|668103.4667|656511.0333|679402.9667|982122.2333|879154.0333|645923.5333|791093.4333|673222.4667|731794.8|687044.6|954912.7333|753101.5|812597.1|879253.8667|996672.1|1068835.8667|937457.7|
2025-07-04 01:16:14|usa_0371|PNR|average_volume_30|0|||||||||||||||||||||||||||||2118410.9333|2449837.0667|1881575.9|793897.8|4930886.7333|6398358.6|1978787.8333|5966384.8667|2429822.8333|2388603.1|3002134.4|1668805.5333|2849883.4|3296550.1667|2468501.0667|1064645.9667|1381696.6|788100|1672538.3|920575.1|1680957.0667|1043281.4333|808431.9333|1042725.3667|541019.6|300193.6667|266637.9667|305614.1333|325469.4667|377292.0333|247715.7667|385591.6|477144.8333|496652.7333|254685.0333|256799.6|341919.7667|305355.9667|498310.5667|563247.6333|549358.8|587967.6333|907460.7667|621016.8667|815033.9667|579052.6|610334.7333|475596.0667|862875.4|863441.3333|732643.9333|1060089.0667|669245.7333|722676.5667|809355.1|662415.4|986355.9667|852332.2667|724542.9333|833077.4333|752315.7|832447.0333|929525|1007065.3|841218.1667|943160.5667|1530939.6667|982975.7|1087777.3|1247841.6|1265845.4667|750032.3333|984499.6667|1085732.3333|1426098.2|1411003.2333|1154704.8667|1166116.8333|944540.7|739682.7|826728.6|1109782.0667|979333.5667|768484.4|697001.3333|969436.1|1274541.8|1285235.2333|1385130.9667|1423912.9333|3576733.7|2645920.6667|2028613.7|1937374.9667|1072378.8667|1242752.7333|1770574.1333|1593271.3333|2264205.4667|2104570.1667|1800614.5667|2111774.0667|1994430.7333|2088556.7667|1952788.4|2429019.0667|2187728.7333|1637179.9667|1891389.2667|1195925.1|1196116.2|1422253.6667|1512599.9|1496091.0667|1358744.7333|1591680.6667|1307727.4667|1594261.1333|1077047.4|833716.8|1685988.9667|1277555.7|1020490|880355.7333|939318.0333|993117.5333|1147499.2667|1181101.6333|1471954.8667|1275219.2667|1431659.9|1141600.2667|1533069.3667|1098192.8667|850702.4333|1341938.5667|1669523.8667|1525661.5333|1264776.9|1113543.0333|1686511.4|1212648|
2025-07-04 01:16:19|usa_0372|ATVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:20|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|613339.8|579819.5667|574134.1667|432087.6|577916.4|921269.9667|559664.0667|693837.2|520975.1|547320.3333|610571.1667|656309.8667|957220.7|599818.4|656408.0667|590821.4|636256.4333|726471.2|753666.7|
2025-07-04 01:16:25|usa_0374|NTAP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||2348480|1004853.3333|431946.6667|2770453.3333|3037600|2320960|1527093.3333|1670560|2040053.3333|1249813.3333|1944080|4108773.3333|3590986.6667|4201720|5349400|2583626.6667|5314166.6667|6935076.6667|4929863.3333|8182783.3333|11710416.6667|11774453.3333|7819256.6667|10514650|11355720|8596420|8197553.3333|7684226.6667|6625883.3333|7396106.6667|5644533.3333|5976410|5135963.3333|3652206.6667|4605640|3271203.3333|5519473.3333|5381936.6667|4589693.3333|4216333.3333|5334190|3579413.3333|5323993.3333|3243893.3333|4230140|4842723.3333|9544126.6667|9139510|6862006.6667|7854126.6667|7824163.3333|11291570|7985936.6667|11422688.3333|7926180|7506580|5579109.3|5437846.6667|6110776.6667|7115895.2667|4143606.3333|6225966.2|5965856.2333|7082311.4333|6149816.4333|6149536.3333|6355919.7|7056464.7333|5244909.3333|7268398.9|5061442.4333|5459380.8|3741486.6667|4734698.6333|3649369.0667|2951912.6|2435140.4667|3436377.6333|3818136.4|3181116.0667|4589609.6667|2861548.8667|2870787.0333|2782031.8|2613900.7667|2849565.6667|3451677.2667|2530149.0667|2335884.2|2691291.8667|2530584.9333|2674414.4667|2884945.8|2427467|1999774.7667|2084299.3|2009731.8333|2464118.3333|2666508.8|2027384.9667|2027802.0333|1559840.8667|1534054.0667|1285419.3667|1817408.1|1895497.1667|1675871.7333|1683100.2667|1716920.5333|2430580.8667|2406453.3333|1575742.3|1588078.4333|1444101.2333|1866426.1|1317371.6|1449844|2516377.7|2480517.8667|
2025-07-04 01:16:28|usa_0375|BBY|average_volume_30|1.5051421657592||||||||||||||||||||||||||||16307730|17294310|13916610|16069590|39130290|45824940|23762970|59369760|56779380|62096220|43761870|75825720|113272020|125205750|117019080|154228320|6608970|5221380|6875520|5622900|6801900|5789040|6076620|7021230|3179580|3688980|2371260|6601860|5378940|3761490|4701630|3711900|5018580|4860765|4861365|4964700|3604680|3195600|3591375|6355245|4544055|3332872.5|3484702.5|8112217.5|7720245|5434545|6080175|7704772.5|5212695|5444920|10981675|8973810|6832810|5695265|5768055|5067040|6093350|5156920|5880980|4816940|5944705|3767345|4456196.6667|5010623.3333|3437320|3143480|4293850|4655713.3333|5448563.3333|4898520|6807263.3333|6861936.6667|6539423.3333|5774693.3333|6165380|10739463.3333|9647153.3333|7789016.6667|5748986.6667|5174346.6667|8153666.6667|7508380|5751463.3333|4761341.7333|10061387.6667|5840012.4|7116698.0333|5912183.1333|10240353.0333|7191015.8667|11767547.5667|9087659.6|12522947.3333|6964675.6|5648021.6333|6337347.2333|6037167.9667|5744840.9333|5068328.6667|5812397.9333|4316778.3667|5160809.4667|4810856|5518546.3333|3596280.3333|5208377.7333|6650727.5|6188269.8667|3942149.6|4947507.4333|4709134.8|4029095.2|3021217.3667|3671475.1667|3354348.4667|4357967.7333|2565387.1333|3223023|3154562.5333|2713889.1667|3010636.7|2855208|2802605.1|2975641.9667|2357117.3667|2237573.5667|2255063.1|3036343.5|2405776|3829538.9|3128359.2|3586125.9333|2269147.0667|2416477.4667|2293263.8667|3017240.7333|2810619.4333|3090074.4|2927016.0333|3222981.6333|4873053.2|3755470.4667||
2025-07-04 01:16:36|usa_0376|TSN|average_volume_30|0||||||||||||||||||||||||||||1524060|1139910|1466910|1162530|1343490|1674360|499385|580495|446300|508030|680360|793435|674350|767320|409390|450575|400780|1006445|663520|434930|609470|548225|922395|614910|582375|1531615|855470|598490|827385|540996.6667|603063.3333|664573.3333|191483.3333|268026.6667|201193.3333|261013.3333|304056.6667|236346.6667|290900|358370|256093.3333|577616.6667|296686.6667|345273.3333|476616.6667|1150686.6667|1867603.3333|1620746.6667|1182953.3333|1312083.3333|1062553.3333|1731076.6667|1060763.3333|1577190|1628803.3333|1515826.6667|1647213.3333|2549783.3333|1704890|1677883.3333|1145796.6667|1331923.3333|1299743.3333|1090453.3333|1199620|2689406.6667|2503216.6667|1967316.6667|2248060|2216246.6667|2512770|2874840|3122516.6667|3769146.6667|6242860|6877346.6667|6336833.3333|5207443.3333|4631773.3333|3587223.3333|3607910|5223616.6667|6039930|4975220.5667|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|4495636.0667|3589652.4667|4100533.6333|5870837.3333|3414988|4037118.2667|2442062|5021345.2333|2813624.6667|2751100.3|2470852.3333|2315076.1333|2125171.5667|2185956.1|2424373.8667|2931446.7667|2879487.7|3189192.3333|2629673.1667|2207630.6333|4513323.9|3515273.0667|2839434.7667|2638083.6|2265660.9667|1710771.4667|1653584.4|2012819.5|3022505.7667|2041492.0333|1969073.2333|3021521.0333|3192620.6|3348468.9667|2677094.9333|2647355.1|3298028.2|2526811.3|2281193.6333|2236528|2580658.2333|2781255.7667|
2025-07-04 01:16:41|usa_0377|WYNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206083.3333|97843.3333|220416.6667|371603.3333|506880|560566.6667|803636.6667|589920|1758456.6667|1176990|2870653.3333|1370180|998826.6667|1371723.3333|1038340|1895760|2660700|1717996.6667|1696596.6667|2105613.3333|1927160|2051526.6667|1969390|2033090|2726630|3321723.3333|3579360|4430771.3667|2838023.3333|2699810|2937880|2594541.8|2487600.3667|1947210.7|1883420.5333|2734714.2667|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|4232849.4667|2267237.7667|3729392.0333|3594700.9667|2541292.2|1947543.2667|1583166.6333|1330254.3333|3052342.7667|2618708.8667|2561936.9333|3478438.9|1746291.5333|2144381|2322291.7667|1911552.6|6301571.0667|6151046.6667|3504368.2|2598339.9667|2665094.0333|2159803.2333|5927142|3592790.5|3844038.9|3335628.4|2553212.8667|2542703.3333|2570619.6333|2391706.6667|2055251.1667|2063940.8667|1879236.8667|1672649.7|2097610.7667|2167349.4667|2715995.1|2227892.9|
2025-07-04 01:16:44|usa_0378|NWL|average_volume_30|0||||||||||||||||||||||||||||174700|168546.6667|237846.6667|252686.6667|233233.3333|225420|216126.6667|219733.3333|388493.3333|378166.6667|607240|422926.6667|281146.6667|534420|533220|309373.3333|245633.3333|233706.6667|512426.6667|311310|300260|239350|473490|445833.3333|199186.6667|371010|376630|354120|330800|309870|398033.3333|391060|369333.3333|448593.3333|292630|512633.3333|1263096.6667|954993.3333|1406526.6667|1850960|915623.3333|1245256.6667|966556.6667|1264353.3333|1261793.3333|985620|1011190|1088330|1041323.3333|1741976.6667|1608893.3333|1558786.6667|1075470|2090856.6667|2908436.6667|3041353.3333|2576123.3333|1692710|850303.3333|1231580|1779883.3333|1315530|1332693.3333|1213913.3333|1128256.6667|1619323.3333|1473896.6667|1315186.6667|1163556.6667|1650016.6667|1781310|2034370|1972986.6667|2082500|2597520|3433816.6667|3924013.3333|7039596.6667|4573010|5273123.3333|2160783.3333|3766506.6667|5431256.6667|3522107.6333|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|1303868|1600567.9|2116983.9|4458634.9|4765678.4667|4021328.1667|3879465.1|3863804.3333|3577870.5333|3557250.2667|5541718.4667|6460806.7667|9611878.9|7065464.7333|7297704.8333|9882987.9333|9126245.3333|4822715.5|4622454.1333|3296548.9667|5685747.4333|4165977.3|2735516.3333|2920035.3667|2586208.9667|2296832.3333|2200050.2667|3215621.4|3070533.7667|4133699.3667|3378597.6333|4577187.8|5396373.3667|7747476.6667|8556417.6|4157960.3667|6580096.6|4092834.8667|7765465.6667|5734803.8333|9764198.4333|10446383.4667|
2025-07-04 01:16:49|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|4107554.6667|6016060.4333|4457384.2333|4414703.8|5466473.1|6688715.5333|6210770.7333|5279656.9667|6581076.1|10435297.8667|7531519.2|3700655.7|4480210.0333|5028710.9|3909759.1333|4050531.7667|9935908.6|6585520.0333|3574186.7333|4314273.8|4970403.2333|12795297.7667|5554027.4667|4135684.6667|4585821.7667|5038696.6667|3283149.5|3544091.5|4840768.4333|6001236.2667|7712360.6|
2025-07-04 01:16:53|usa_0381|JWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:54|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||318266.6667|178243.3333|60330|107876.6667|42726.6667|58896.6667|48633.3333|168973.3333|71846.6667|106620|105700|60606.6667|147533.3333|216846.6667|837580|986246.6667|685353.3333|653886.6667|578190|631750|694896.6667|522293.3333|1029176.6667|1026026.6667|1671996.6667|1224153.3333|883336.6667|724140|566023.3333|599403.3333|638636.6667|485396.6667|504046.6667|528303.3333|482326.6667|896160|667016.6667|842176.6667|1176130|887040|1117700|1550405.1|1556063.2667|883976.6667|913728.8333|1873556.2|877107.3333|2131349.8333|1392355.6|1597019.7667|1175266.7667|1779570.7|856955.1667|1296959.1667|1567835.6667|1272767.9667|1027431.9|1629088.0667|1743114.5|1623367.3|1018476.7667|825211.3|1238042.0333|666034.5333|824838.6667|1244401.0333|1081200.8|1220164.8333|2317468.9|2255892.3333|1863169.1333|842072.7|1282271.4|1540290.1667|1815228.9667|1088091.5333|998504.2333|957781.4667|1352819.0667|1207723.0667|1003793.8|750433.0667|816906.7667|1172975.5667|1281327.8667|945502.5667|1041513.0333|862298.1667|1459787.8|1386298.9333|906350.8333|914827.6333|764690.9667|2338043.9667|1474907.2667|1535119.1667|1117758.8333|1281539.2333|1073075.1333|1189872.6667|1164773|1260132.2|1000501.0333|936849.2667|1059407.6333|1260528.5667|977815.2333|766375.7|856900.8|948121.1333|858121.1667|684410.7|772684.1|1197701.2333|951466.7|
2025-07-04 01:16:57|usa_0383|SIG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||2302|1069.3333|3864|757.6667|635|3062.6667|1962|1724|877.3333|1797|2310.3333|6605.3333|21896.6667|65476.6667|123696.6667|55723.3333|16430|21146.6667|20503.3333|4010|4343.3333|2563.3333|2920|963.3333|4970|4333.3333|3906.6667|2933.3333|2396.6667|4623.3333|2670|3236.6667|2016.5|6947.5|709.3333|2930|1582|1794.0667|5899.3333|3722.0333|3594.0667|18836.6667|13393.3333|7840|14380|15950|9903.3333|6056.6667|12210|10970|13853.3333|48843.3333|25496.6667|123679.7667|67575.3333|69099.6333|341773.6667|268411.6|306474.6|375980.9333|273896.4333|435482.1|431133.4333|356910.5|495867.3333|464544.1333|563891.3|605117.9|915868.9333|766785.1667|892542.7333|540950.2333|626338.6333|922336|766956.6|428759.7|636519.5|1227003.9667|1146554.0667|704353.2|872367.6|800180.5667|720025.1333|1194938.3667|678300.2333|1479537.1667|1148114.6667|1781034.6667|1178259.9|1406685.0333|1031331.6333|1461130.6|1253593.0333|2234898.1|2204199.6667|1834049.2|1233143.3|2082199.9667|1913521.7|1617201.6333|2646222.4|3064286.0667|4528330.3|2011149.5|1240028.8333|1473297.4333|822805.3333|718263.1667|743902.9667|1314696.0333|1282848.3|860639.4667|770556.1333|674959.1667|831941.9333|848934.7667|614393.0333|586275.4667|924414.7667|837062.9667|868959.5667|1763107.1667|1653874.5|1268433.8333|
2025-07-04 01:17:03|usa_0384|NEM|average_volume_30|0||||||||||||||||||||||||||||287479|276412.5|234509.7|286576.3|169583.5|226355.4|207946|174767.2|250389.6667|126029|204126.8|208253.9|372017.0333|467613.2|702297.5667|774358.7333|492612.5667|662911.6333|374660|418943.3333|458016.6667|545260|353270|287826.6667|455233.3333|596660|603953.3333|433513.3333|637156.6667|1055560|757593.3333|622333.3333|1175723.3333|1055500|1140366.6667|2013130|1313440|1219030|1337956.6667|2043840|1101196.6667|1251413.3333|1360266.6667|1266960|1582850|2311730|2472876.6667|2207036.6667|2997953.3333|5800956.6667|6513626.6667|4662743.3333|4613450|4639406.6667|4914906.6667|5088343.3333|5787800|5943796.6667|4358873.3333|4364276.6667|5124476.6667|4629693.3333|4668700|5933453.3333|7335760|7567303.3333|7866333.3333|7411186.6667|5893813.3333|7999946.6667|7044103.3333|9474920|6237516.6667|8423610|5987290|9461696.6667|9390650|10837900|6991503.3333|8490026.6667|8120436.6667|7872176.6667|9612906.6667|6128214.0667|5609759.0333|8370934.4333|5872799.9333|8702013.5667|5388215.1|7535183.4|6841750.3667|6164154.3667|5840639.4|8229118.7333|8923445.5667|8739351.8667|9556549.4|9958077.1333|5862523.9667|5783944.5|9856362.5333|7894036.8333|7467418.3|9099636.1333|6819925.7333|9576743.7667|9138104.0667|6965564.4667|8442926.4667|6793743.6|4784623.7667|5089831.8333|4652968.2|5371440.2667|4288378.1|5998825.1333|6223551.2|15241019.8|10370744.0333|7500560.5333|6554821.4333|12422155.1333|11086703.3333|5952132.1667|6054982.9667|8245757.3|7223411.9|5624545.9667|6993737.0333|9988281.2333|6226482.1333|9723210.1|6734436.5|8808637.0333|8405128.8333|7896612.3|12643333.0667|16451210.1667|8023609.0667|7659927.5333|9868205.4|11497764.8667|12292380.7667|
2025-07-04 01:17:09|usa_0385|WEC|average_volume_30|0||||||||||||||||||||||||||||358860|215100|366050|285780|382960|442550|384040|387910|307120|247480|345930|209613.3333|182640|191040|172926.6667|180533.3333|167400|216886.6667|219833.3333|269280|250786.6667|255833.3333|212233.3333|249226.6667|217513.3333|380986.6667|286740|206820|439720|581040|621060|511986.6667|587806.6667|506420|291380|463806.6667|373120|676513.3333|332726.6667|355060|693120|693533.3333|596813.3333|1314753.3333|805706.6667|707080|615913.3333|506800|533606.6667|499400|655080|935686.6667|1203140|866726.6667|939973.3333|905800|677880|946666.6667|920760|808640|953513.3333|737253.3333|1085426.6667|609460|776786.6667|795146.6667|782740|543026.6667|653426.6667|830540|1473220|1393613.3333|1947700|1704746.6667|1418013.3333|1583300|2329593.3333|2720046.6667|2161480|1535900|1531340|1474813.3333|2137006.6667|1457270.6667|1273788.3333|1405534.5|1182976.2667|1769706.4333|1365366.2|1102485.9333|1529624.4|1373168.3|1313955.8|1310601.6667|1429996.5333|1562083|1803204.4|1425682.5333|1988088.1333|1626702.1333|1620555.5333|1824928.7333|2143060.3667|2363932.9333|1866306.5333|1802033.5667|2141777|1694217.0333|1615759.3333|2079590.2|1483332.4667|1583682.9333|1592699.9667|1932190.9333|1840694.7667|1684220.2333|1862759.8667|1945840.5|1625785.2667|1967564.7667|1350055.3667|2788256.4333|1674436.9667|1226708.3|1263222.3333|1599002.1333|1267128.0667|1004964.8333|1281007.2|1692705.6333|1602691.6|1246147.1333|1445919.3|1524800.8333|1589128.4333|1413368.5|2071141.5|1997153.2|2380876.6333|1931830.7333|1528159.2|2504810.3|2205562.4333|
2025-07-04 01:17:15|usa_0387|MKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8193.3333|8636.6667|4983.3333|4596.6667|6473.3333|7850|6390|5970|7426.6667|5843.3333|4556.6667|3790|5793.3333|7040|3773.3333|3506.6667|3463.3333|2896.6667|3563.3333|4110|2690|2856.6667|3300|9750|15866.6667|21596.6667|17356.6667|13580|26486.6667|69620|34040|40813.3333|67270|16240|21780|21423.3333|17310|17573.3333|25780|13803.3333|14053.3333|12986.6667|15183.3333|11370|15643.3333|20070|17803.3333|18866.6667|14530|19570|18840|18510|21246.6667|17693.3333|23703.3333|19556.6667|16533.3333|18626.6667|30196.6667|41043.3333|52280|81303.3333|43170|26146.6667|20890|13220|27696.6667|18959.8333|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|88521.7333|47170.3667|48249.6|26501.6333|68547.6|34012.1333|36807.6333|24084.0333|36132|28153.2333|32480.2667|28579.1|51359.1|47831.9333|44283.1333|29656.9333|37579.3|70820.8|62048.2667|40964.5|61912.9333|46444.7333|57345.1667|31753.3|44743.2667|76338.8|45714.9667|45794.3|30214.6667|43473.0333|38210.8667|39928.1333|76016.8|46345.3333|38707.8667|30887.4|50260.7|54987.6667|54354.5333|
2025-07-04 01:17:20|usa_0389|XEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:21|usa_0390|O|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||64891.9333|35378.6|31516.4667|37051.5333|82846.2333|60885.1333|68375.4|59074.5667|55026.5333|70179.0667|45856.7333|48424.4333|71204.7667|89551.6333|65057.1|75025.6|89358.8667|113984.1333|79989.2667|65174.1667|97957.4|98783.6|84078.4667|83637.9667|65945.1667|79879.0667|170477.0333|134850.5667|162236.5333|154842.7|171853.9|169609.6333|142148.0667|172542.4333|318015.4667|141934.5333|160570.5333|201670.0333|387678.1|251657.3333|281211.8667|340227.9|369176.5667|369062.9333|275160.4333|402283.3667|433404.1333|530676.4|527168.9333|649365.9667|804284.4667|721944.2|1128392.6667|1788542.9667|1046802.8|1155981.6333|2959329.3667|3622192.1333|2032723.8667|1457949.7333|974293.4333|802591|745850.1667|923857.2667|1089299.2333|1117017.7|780456.7|1224935.7|831119.1333|626867.3667|725948.3333|1393596.9667|950095.4667|2267954.8|2791346.9667|1991780.1667|2472867.3333|3032788|1829490.7|1710340.8333|1679832.3667|1915697.6667|1862064.6|1990465.9|2149923.5667|2000121.8667|2189317.7|1546043.1333|1910542.2667|2308877.3667|1842114.2|1649742.9667|1757795.6667|2274039|2141823.9667|1616825.2667|2565183.6333|1988215.4|1899735.5667|1588761.2667|1977141.7667|4989209.9|3788863.5333|2347185.3667|2811203|3451239.4667|3853306.6667|4077959.6|4633609.6333|4336751.9667|4566184.6667|4812200.3667|4232253.4|3996207.0667|4745471.1333|5993978.5667|6971329.1667|6253524.3333|5362621.1667|4402360.0333|5047419.1667|6104232.1667|5520225.5|
2025-07-04 01:17:25|usa_0391|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2056.7|476.1333|6880.2|2536.4667|1136.9333|6715.3|2396.6333|5011.5|3612|9550.4667|32170.5333|86201.1667|997012.2|1380934.8|332600.9|306034.2|387471.5667|531651.8333|575660.1333|487364.0667|436042.3333|614229.8|339898.9|320724.5667|427693.7|690050.2667|509084.4333|510217.4333|606180.2|295727.0333|202232.8333|
2025-07-04 01:17:27|usa_0392|VMC|average_volume_30|0||||||||||||||||||||||||||||286230|251940|283230|279540|282600|321480|268530|219990|345930|249990|292800|207990|219870|284280|525360|374640|211410|93730|71200|144180|117240|133080|134720|135480|75170|103960|107950|148170|106090|102370|145770|115730|147840|164880|180680|190750|124640|168480|338053.3333|228823.3333|177466.6667|197393.3333|277036.6667|168173.3333|160933.3333|196316.6667|191373.3333|195913.3333|153663.3333|210166.6667|247896.6667|281880|241660|305533.3333|308426.6667|287413.3333|297576.6667|366570|286266.6667|292346.6667|287123.3333|408433.3333|340303.3333|539550|472536.6667|573526.6667|883653.3333|713793.3333|594700|1369106.6667|861536.6667|1408180|1661863.3333|1960583.3333|2273346.6667|1400916.6667|1890276.6667|1894700|2173080|1322660|971013.3333|1382260|1517253.3333|1805527.8667|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|1072819.5667|766644.4333|1512706.1|962734.9667|961266.8667|902046.6|1245210.9667|1168822.1333|1647376.2667|1002718.9667|1275514.3333|1171331.6333|1462527.2|1043025.1333|1097775.9|1181105.4|1202984.9|918914.2667|918188.9667|837991.0667|1859060.8333|1436275.9667|834416.8333|760581.2667|864235.7333|917019.6667|823737.9333|686284.1333|847749.2333|759077.1|735718.9333|581250.0333|818997.4667|842470.5667|779401.5333|639782.7333|915728.8|782877.5333|963674.6667|711190.5|1333319.0333|1075905.2667|
2025-07-04 01:17:32|usa_0393|RSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||805070|625665|721430|732220|957120|4028405|1210480|1173535|867390|867350|1103385|1224610|565395|886825|1946540|966205|1026430|700395|834260|818385|963140|1092280|651455|644090|998475|665335|666240|1030315|908485|578520|946445|833355|1039995|884835|832760|1156683.3333|839783.3333|821183.3333|1093246.6667|1017303.3333|1453350|1194596.6667|3975066.6667|4410380|2232333.3333|1613160|1657753.3333|2438786.6667|2861316.6667|3042691.3|2697023.7|3458522.1|2329892.3667|3269399.2667|2688304.1|1622175.2|2688556.7667|2219700.2667|1798259.5|1660047.6333|1673053.8|1459501.3|1355744.9|1638584.6667|1357677.8333|1626440.3667|1564409.4333|1478472.6333|1314663.5667|1823189.9667|1599489.3333|1606205.0667|1302804.1333|1260519.0667|1158807.4333|1353459.2333|1080790.5667|898972.6|1313133.4333|2108639.2|1403735.8|1208055.2|2015241.2333|1209893.3667|1039679.6333|1047137.5333|969529.5|1982350.1667|1291324.1333|1092087.2|1377108.1|1517616.5333|1170319.5667|1077842.4667|900349.8|1312355.5|1327667.4667|1058472.6667|1057283.2|1489485|1144160.8|972521.9333|1130672.6333|1215188.1|1090331.5667|881574.9333|1000899.2333|1175405.1333|1333656|
2025-07-04 01:17:36|usa_0395|LLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:37|usa_0397|AAP|average_volume_30|0.0019249278152069||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961830|891790|1598140|1708330|1943540|1261790|1529860|898700|1026930|693815|1184550|1436195|1211220|861730|830545|954615|1132876.6667|985690|1718183.3333|1039976.6667|1023753.3333|818636.6667|874276.6667|1043280|1143030|877150|1789316.6667|2263936.6667|2792956.6667|2069013.3333|1551813.3333|2222070|1789736.6667|1405353.3333|1167430|778372.5333|1068675.9333|890591.4333|1413185.9667|819086.8|1203953.5333|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|1204392.5667|866472.6333|763500.7333|654791.2333|1059708.1667|934766.2333|1234663.6|914461.5333|1897522.9|1850029.4333|1316519.6333|1046253.3333|901855.5|1059639|1314540.5|993374.0333|981671.6333|828324.0333|1378944.6333|1211983.0667|889822.4|703046.2333|979144.4667|840871.4|699774.6|576201.3667|1035665.8|778420.9333|778022.7|788817.4|1802221.9|1479528.8333|2905045.6|1937130.8|2491874.4667|1909988.6667|1358109.9|2820764.2667|2900069.6|2305520.4|4179057.1667|
2025-07-04 01:17:41|usa_0398|JAZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68213.3333|23500|41770|65383.3333|38140|32636.6667|57783.3333|20536.6667|2462183.3333|2319352.2333|359326.6667|659143.3333|398933.3333|1171130.8333|642631.2|865038.3333|726247.1333|905086.3333|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|433492|455498.4|419849.1333|627564.7667|454923.2667|857292.3|757845.7667|495395.7333|505761.7|590452.6667|908088.5|792743.5333|957470.0667|509957.4667|648272.1|688726.3|729187.0667|654107.9333|610268.7333|559987.8|564833.3|686422.1333|606569.0667|614616.2333|467896.2|771116.5333|730482.2333|895632.5|752383.1333|698213.7|1205869.6333|942034.6|
2025-07-04 01:17:44|usa_0399|EMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1239686.6667|650660|518933.3333|469366.6667|504560|572420|504120|628053.3333|631366.6667|852033.3333|649093.3333|696413.3333|465620|439380|696400|423186.6667|328980|306113.3333|280193.3333|281720|594473.3333|502220|453486.6667|671833.3333|687613.3333|839233.3333|710366.6667|845820|802060|834820|684140|1291433.3333|1221573.3333|1193333.3333|831360|1077440|1298113.3333|1104186.6667|2029920|1339880|1126940|1480073.3333|1463560|1029260|1305446.6667|1278193.3333|1643293.3333|1684066.6667|1465933.3333|1619980|1747206.6667|1075020|1067326.6667|1580633.3333|1411926.6667|1180093.3333|2303000|2207366.6667|1411060|1806153.3333|2574800|2973940|2247786.6667|2101420|1746840|1773886.6667|2412440|1933336.3333|1527867.8|1958547|1886526.8|2361222.2667|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|1364619.8333|1500566.8667|1366601.2|1059224.5333|1214398.6333|1312033.2667|1375497.5333|1285188.9333|1185369.3|1250172.9667|1191046.9667|998754.3667|1299328.5333|939286.8667|879006.3333|1380074.9|1108478.1667|1134847.1333|1093892.7667|943746.3667|1807363|1313868.2333|1046552.6|924348.2333|974684.7667|719750.9667|828138.7667|1118493.5333|1356545.8333|1188356.6|1290241.3|846080.0667|1012706|900312.2|850357.6333|942866.1|1145771.8667|859110.0333|838935.9667|1158728.0667|1045003.4667|2096980.0667|
2025-07-04 01:17:49|usa_0400|GPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:50|usa_0401|CHRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996773.3333|615506.6667|542720|596000|501053.3333|507440|299386.6667|493986.6667|362866.6667|559693.3333|1458853.3333|877306.6667|558573.3333|805126.6667|608533.3333|479513.3333|736460|812640|611773.3333|610633.3333|633386.6667|1495873.3333|943993.3333|793813.3333|722473.3333|979380|1127133.3333|977153.3333|829073.3333|891653.3333|928420|1041626.6667|1116346.6667|899980|943896.6667|1187293.3333|1228680|1512753.3333|2325530|1192620|1044666.6667|1489710|1871290|1852090|1902763.3333|2299243.3333|3225980|1789810|1268897.9333|1225796.6667|1768130|1529716.6667|1501070|1112264.1|1343096.6667|801423.3333|1275300|866243.3333|1093536.6667|1297120|1288790|926976.6667|1699876.6667|1482800|1312170|1899103.3333|1737866.7|1341287.5|1107848.2667|1299036.9667|1544333|1597901.2|1649158.0667|1953668.7|1358085.0667|1415134.5|1236976.3|1480598.5|1114359.3|1340079.2667|1793641.2|1471193.6333|1151389.5333|1283959.5|852817.6333|1260640.4|1017489.7333|1215866.7333|1200115.3|1119315.9667|2441502.5|1856402.1333|1379508.9667|1098810|987409.7667|1048468.9333|1079132.9667|1083562.3|1491178.8|1267867.7333|1291830.8|1217784.1333|1142372.9667|1230464.7667|952509.5|1229132.9|1839196.5|1734684|1306411.5|1102139.8|1528353.6333|1102426.3333|
2025-07-04 01:17:54|usa_0402|UHS|average_volume_30|0|||||||||||||||||||||||||||||1097386.6667|418986.6667|338773.3333|666773.3333|2599360|652160|783786.6667|588906.6667|349226.6667|270613.3333|402453.3333|495680|352320|272853.3333|223360|574613.3333|448133.3333|310053.3333|130666.6667|241013.3333|229440|164026.6667|266106.6667|206320|384426.6667|637680|266613.3333|276173.3333|276373.3333|377386.6667|239466.6667|309506.6667|338840|509386.6667|482706.6667|461546.6667|604560|453733.3333|1447413.3333|519000|586653.3333|1539213.3333|1027160|1322280|1495600|1141886.6667|760820|1452086.6667|995680|1247140|940666.6667|1463766.6667|2134513.3333|1362593.3333|700920|792366.6667|1785906.6667|653493.3333|740253.3333|1173380|1474573.3333|1413400|1258306.6667|902746.6667|1104120|1100226.6667|997186.6667|914933.3333|1215886.6667|941053.3333|733033.3333|665913.3333|1133033.3333|1105046.6667|1150806.6667|1510820|1798100|1733946.6667|978506.6667|1191616.6667|1444896.6667|1571870|1085614.2333|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|669961.2333|833916.7333|879712.1667|625955.1333|799600.1333|657745.7333|716331.5|1496254.8667|809828.9|727122.5333|590369.0333|928993.1333|844231.3333|801876.4|576846.0667|974137.4333|689275.6|642366.3|702846.8|540417|1263804.6|820246.2667|693736.9667|516796.6667|619742.6333|729702.1|652629.3667|691908.0333|682926.9333|978229.9667|695534.1333|749794.9|755217|706876.9|499476.7333|440862.8667|618857.2333|623620.3|634206.4333|653312.2|1085626.0333|851756.7667|
2025-07-04 01:18:00|usa_0403|WAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||774346.6667|567786.6667|2676266.6667|888160|682773.3333|1110133.3333|1256853.3333|1043040|695360|759466.6667|576586.6667|645933.3333|506866.6667|602666.6667|313366.6667|495940|726166.6667|990353.3333|910193.3333|782500|715516.6667|1368360|1862736.6667|1144413.3333|1314530|2463176.6667|1109366.6667|745526.6667|1178150|1000470|896890|915806.6667|606993.3333|670366.6667|883566.6667|552310|502830|955440|814560|535506.6667|673360|559950|625146.6667|487573.3333|493136.6667|957460|845746.6667|588823.3333|715616.6667|1357023.3333|913720|1123850|1676463.3333|1746960|1079133.3333|805500|711336.6667|991470|1316316.6667|753217.6333|595479.0667|785431.1|646990.4|1151235.6667|706674.1333|702716.9667|964398.9|646640.0667|455298.3|366623|476735.5667|368832.4|421257.2|476337.0667|511890.6667|415538.0333|435573.2|363237.5|460644.1333|517419.4333|484150.8|462444.9|444217.9333|467013.6333|571574.2667|439547.6|444178.4667|429521.8|397452.6333|451721.3333|644646.0333|456967.9667|578050.6667|532667.5|591438.9333|530964.8|412104.4|675116.0667|707686.9|425477|357385.6667|348697|473033.6333|337465.7|373983.2|365655.8333|414608.3333|360802.5|303848.7333|405866.3333|587414.7667|414767.4|451664.7333|400851.7667|547741.3|329782.5333|500900.1333|489272|491134.4|
2025-07-04 01:18:04|usa_0404|CTXS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:05|usa_0406|TAP|average_volume_30|0||||||||||||||||||||||||||||268506.6667|323173.3333|888520|732466.6667|761546.6667|519613.3333|395613.3333|503200|642746.6667|451853.3333|356373.3333|326293.3333|769733.3333|430413.3333|425400|702813.3333|365093.3333|667640|332173.3333|212493.3333|330640|425800|368826.6667|315026.6667|530106.6667|386680|545920|668320|550733.3333|834533.3333|1154733.3333|1112880|589346.6667|645293.3333|578746.6667|1111026.6667|409640|475546.6667|602000|401800|583880|742866.6667|981560|722693.3333|2119933.3333|1100480|1387506.6667|1279986.6667|1446013.3333|1506800|1767800|1147066.6667|1072866.6667|1821506.6667|1884160|1009133.3333|1236106.6667|1997466.6667|1519520|743880|1582733.3333|2263933.3333|1422793.3333|1055266.6667|597720|949273.3333|916053.3333|958820|997573.3333|1935686.6667|2156346.6667|1696373.3333|1208013.3333|1430200|1235523.3333|1453336.6667|1577376.6667|2287290|1569966.6667|1408693.3333|930853.3333|1414323.3333|1683180|968459.8667|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|1396478.5667|1602466.2|3380674.7667|1524893.3333|1490168.1333|1495612.6333|1893644.9333|1412341.1|1373887.5|2422965.7333|1571629.2333|1169804.1333|1986337.4|2093687.9667|1609883.6|1980313.6667|1658886.8667|1623051.7333|1525378.6667|1749774.4|2852449.8667|3266256.6|2213203.0333|2232883.3|2739924.5333|1894299.7667|1536380|1614080.2|1850847|1495474.6333|1213337.3333|1083574.4667|1804110.5667|2283904.1333|1352579.7333|1451854.7|1620989.7333|2491557.9333|2014418.2667|1693658.5667|2491888.2333|2691397.5|
2025-07-04 01:18:10|usa_0407|KIM|average_volume_30|0.0094614264919942||||||||||||||||||||||||||||||||||||||||||||106440|105630|63075|90150|91950|91320|75945|108615|141200|140990|261310|108770|158520|133540|206210|537780|175880|349420|438530|347370|454050|406400|263810|256550|306500|256360|426660|296130|437020|406320|532050|583840|506420|587166.6667|763906.6667|575000|632933.3333|620146.6667|517046.6667|651933.3333|498393.3333|955086.6667|705746.6667|486873.3333|668193.3333|704826.6667|625833.3333|786703.3333|1919006.6667|2290960|686346.6667|925123.3333|1431430|1088706.6667|2097753.3333|1602880|2541100|2050620|3480026.6667|6540530|11244106.6667|16984743.3333|8481766.6667|8234330|4795953.3333|6030683.3333|6293123.3333|5447931.2333|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|2635846.7|2401605.3333|3107802.9333|3344316|2567091.0667|2377161.8333|2653216.6333|3075451.5667|4203886.1|3938186.6333|6130096.7667|3341681.8|5265470.1667|4338267.9|4113450.4|4118482.4333|3326600.5333|3148175.2333|3410442.8333|3704897.9|6990302.6333|8393185.4667|6074181.8333|4357742.1333|4912618.9|5384734|5204081.1|4056312.2333|6198480.7667|3987872.0667|4515020.7|5533890.5333|4900966.0667|4419113.4333|4170869.5667|4986737.6|5189601.1333|4918753.6333|4284892.7333|4336439.1667|5062310.4|6406182.4|4302500.9667|
2025-07-04 01:18:15|usa_0408|RMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||655200|971360|886506.6667|838293.3333|558133.3333|333013.3333|131573.3333|202453.3333|278080|356853.3333|239733.3333|452906.6667|549333.3333|1412586.6667|1890933.3333|2981653.3333|841626.6667|1000746.6667|793360|1159120|826266.6667|711386.6667|671813.3333|687200|1429133.3333|1239640|782213.3333|748733.3333|957800|659813.3333|520200|816120|1011053.3333|583560|997346.6667|568440|518146.6667|802813.3333|630666.6667|848613.3333|1029826.6667|1197866.6667|861093.3333|870853.3333|805906.6667|2140906.6667|883533.3333|952360|1316680|1109593.3333|1605426.6667|1300980|1678940|1604433.3333|1356080|2559120|1307180|940126.6667|818873.3333|923600|1326540|765355.8667|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|819252.1|843884.5|1035839.2|1077911.7667|791990.7333|1067288.6333|822265.7|587275.9667|672548.7333|566436.3667|533417.3667|564833.7333|640360.6333|664414.3667|1009749.5667|979181.2667|534813.5333|505491.9|506192.8333|1037474.6|733127.8667|524389.8667|415223.1|697387.6667|675787.7333|467046.1333|444751.7667|588499.3|633923.3|427332.4|514128.2333|602578.5333|740090.9333|1800275.1|908384.9|1023172.2333|1185075.4333|1018998.3667|732572.9|928868.6667|802575.6667|
2025-07-04 01:18:19|usa_0410|FNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||220671.0333|148194.9333|241327.0667|129180|156881.4667|104270.7|69573.5|51749.8667|95603.9333|79251.3|109404.7|53501.2333|45564.9667|71575.2|189977.4|271850.7667|435078|494764.2333|292387.0667|413160.7667|399320.1|921966.3667|332437.9667|537027.2333|429173.0333|1808495.9|893734.5333|823489.7|2809904.6667|1948724.8667|1343854.5|2880249.2667|1360907.7333|1446264.2667|1857203.7|1723619.7333|1907142.4667|1793864.4667|3760714|2887655.1333|2698107.6667|2690471.6333|3244472.5667|2084600.5|4603029.1|6352029.0667|2485322.0667|3561128.7667|574382.6333|490687.0667|4321229.9667|2609308.7667|2326963.1333|1807448.7|2284152.2667|3289809.5|3332807.7|4496061.1|3631451.0667|3684686.2|5695904.6333|6066584.6667|6746966.6333|3233408.7333|2299879.6667|2577002.3667|2730073.5|2370075.5|1788380.3333|1867585.0333|1989162.5|3479815.8333|1671663.2333|2219084.3333|2164972.8333|3502605.7|3097443.9|3068237.7667|5390493.6667|3740924.1|4885102.9|3886200.8667|5487094.8667|2293438.3|2165211.9|2204554.2667|1712940.1333|1889120.1333|1960642.3333|1459999.1333|1882400.4667|1929898.1667|3023894|1433371.0667|1927528.3|1184784.9667|1572887.9333|1799342.0333|1242967.3333|951476.8667|1340722.7667|1376332.5667|1040577.1667|1221394.9333|1346067.2667|3566371.0333|4320143.2333|1936375.1333|2176273.3|2828071.6333|1520880.3667|1537059.8333|1874931.7333|2166007.6667|1850888.9|1966092.3333|1491463.6|2140180.3|1388960.8|3303953.4|1781819|1791047.9667|956949.8|954525.3667|1013567.4|1581858.7|1668340|
2025-07-04 01:18:22|usa_0411|SIRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||1591.6667|1826|1610.3333|2782|4854.3333|2577.6667|10301.6667|6166.6667|4495.3333|6400|9679|8927.6667|6946.3333|27745.3333|17969|30420.3333|29425|19710.3333|13648.3333|26198.6667|50630.6667|37242.6667|38506.6667|39747.3333|37363.3333|84048|96835.6667|95517.6667|99338|312696.6667|235145.3333|84096|109160|223323.3333|4904104|11040404|3361704|4896134.3333|4502685|3811713|3493920.3333|17203159|4377877.3333|3962015|3404690.6667|5044492.6667|5126538.6667|4497084|3049219|4156243.3333|5274523.6667|2803112.3333|3764878.6667|3787240.6667|4478354.3333|3161825.6667|6071499.3333|5267011.3333|6213010.3333|5686127.3333|5657937.0667|1670006.6667|15732757.3333|7311567|8122192.3333|4404804.8333|4965100|9148301|8358297|4593047.6667|4855909.3333|3626786|5703129|6672469.3333|4961996|7041897.3333|3545404.6667|4789219|6514313.7333|5131076.1667|3392879.1667|2610539.8667|2515596.1667|2352960.3667|2708022.0667|2393278.5667|3411843|4113996.3667|5110358.5667|2689928.7667|2490027.5667|2510226.3|1575902.1667|1896736.2333|1782634.7|1892830.1|2092586.5333|2736083.4333|2863804.4667|2492602.4|1780379|1907183.2667|3816463.8|3593699.7333|2702148.7667|2014222.5333|2412892.0667|2316807.1667|1475891.7667|1736362.3667|2254885.3|1844862.8|1545442.9333|1329217.5|1799844.3667|1837581.7|1848026.1667|1331260.2333|1562512.8|4647506.2|5503805.0667|5715614.3333|4643110.4667|2937063.4|
2025-07-04 01:18:26|usa_0412|MKC|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||1102600|1368333.3333|2113000|634573.3333|1629640|2077653.3333|879813.3333|1137986.6667|1683173.3333|1151720|1395386.6667|1012386.6667|991986.6667|880160|834120|1059173.3333|1127946.6667|623493.3333|1076440|810253.3333|1215573.3333|885813.3333|361466.6667|541626.6667|691066.6667|454386.6667|361026.6667|526266.6667|590706.6667|763240|483733.3333|504693.3333|847293.3333|628646.6667|739320|826840|798233.3333|898560|666446.6667|759980|772973.3333|1009973.3333|1098780|716133.3333|1009486.6667|1043660|812346.6667|857180|1133893.3333|930746.6667|930660|877066.6667|781273.3333|1061813.3333|2220813.3333|1619873.3333|1600086.6667|1120146.6667|1933360|2226460|1887413.3333|1844546.6667|1088253.3333|1277713.3333|1376380|1742846.6667|1543066.6667|1181181.2667|1602751.6|1052311.4|1319717.4|1252440.0667|1109549.9333|1043666.1333|798320.0667|1205623.4|1815733.3333|1087904.2|786239.2|897061.3333|2041744.2667|878699|1015445.2667|1225677.2|1340915.6667|950154.7333|1499444.6667|1184299.9333|2077708.2|1315292.2|928020.5333|1290703.4667|1695903|949237.1333|2230382.7333|1980066.4667|2462666.9333|1791717.0667|1325539.4|2490188.2667|3337979.2667|1471319.8|1697133.0667|1217007.3333|1673564.2667|1529263.1333|847180.2|947563|1483313.8|1255612.1333|924258.6333|1205536.7|1758651.5|1281993.4333|965617.4|1319807.2|1326719.0667|1360046.4|1102982.8|2000992.1|2169936.3333|1591847.5|1540718.2667|1678148.7333|2032699.3|2279451.2667||
2025-07-04 01:18:31|usa_0413|AEE|average_volume_30|0||||||||148260|169180|185320|203743.3333|184856.6667|265396.6667|239773.3333|254333.3333|316213.3333|272700|272320|331090|291053.3333|990566.6667|457963.3333|409240|248533.3333|221960|233976.6667|136130|184340|109743.3333|134030|158690|139476.6667|203813.3333|106696.6667|316756.6667|168390|203483.3333|173790|143903.3333|163510|138936.6667|119243.3333|121110|175533.3333|179536.6667|158140|190813.3333|194710|173413.3333|233746.6667|217183.3333|184060|279716.6667|183513.3333|159116.6667|224783.3333|293720|161893.3333|266893.3333|294990|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|1775481.4333|1740683.9333|1449298.9333|1430263.6333|1248858.4333|1827741.0333|1624909.9667|2687040.0333|1771214.4667|1064091.6333|1452467.2333|1701647.2|1634060.2333|1129322.8333|1214254.8667|1341894.5|1649277.2|1299753.0333|1158091.5667|1293381.6333|1340446.5333|1304358.0333|2347754.8|1913602.9333|1669873.5667|1332149.5|1279377.4667|2077491.1667|1709010.2|
2025-07-04 01:18:36|usa_0415|TIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:37|usa_0416|AMTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3934|3716.3667|1844.4|908.1|18926.7|1499.5333|38469.9333|1555.5667|357.7|754.6|72473.6333|5074.9667|1369156.4|123053.7|80003.0333|53365.2333|91792.6|86029.9667|52460.7333|21701.3|34062.0667|23768.8333|23059.5333|53714.8|
2025-07-04 01:18:39|usa_0417|SEE|average_volume_30|0||||||||||||||||||||||||||||331946.6667|233066.6667|550293.3333|276746.6667|197333.3333|475093.3333|331093.3333|142453.3333|177546.6667|237280|215360|197280|237813.3333|250960|162426.6667|206106.6667|201333.3333|121226.6667|75066.6667|187173.3333|83466.6667|168760|113600|141240|242380|339033.3333|117180|121573.3333|132860|182300|102593.3333|722706.6667|388953.3333|1115266.6667|1642453.3333|1081893.3333|958746.6667|733400|1032340|710466.6667|992546.6667|1400973.3333|1300526.6667|1491113.3333|3653446.6667|1771320|1041253.3333|746693.3333|1640133.3333|1349326.6667|909460|2196506.6667|3813406.6667|1332933.3333|1911206.6667|801973.3333|633906.6667|1127326.6667|760960|1084480|652626.6667|786953.3333|665853.3333|896633.3333|551900|511600|700880|470846.6667|533840|706600|967830|955960|1348983.3333|1239903.3333|1459513.3333|1271203.3333|1483860|1897496.6667|1566603.3333|894450|894016.6667|1121866.6667|1219240|902212.5667|860051.3|972027.8667|2661251.6|2707269.0667|2578283.4333|2699788.7|2146503.7333|3639167.3|3127673.8667|3296323.5667|1717310.6|2074133.8333|1284446.1667|1602697.0333|1562696.9667|1598831.3333|1977733.3333|1578564|1750474.7|2540732.2667|1697584.1|1546156.8|1977294.8333|1510448.7333|1449090.1333|2185411.7|2189616.2|2700650.9|2444252.0333|2282876.3333|1683199.9333|1682844.7333|2346853.3667|1552147.2667|1333342.8667|1352742.6667|1083971.2667|1997549.6667|1101235.3333|1134687.2333|990165.3333|1246335.4667|1324848.9|776417.2667|805465.4333|1112493.4|967859.1667|1074847.3|889031.8667|1151562.3|1353123.8333|1889226.3|3196201.9333|1571747|1316440.4|1599621.4|1315229.5333|2018589.6333|1201590.6|
2025-07-04 01:18:44|usa_0419|BLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:46|usa_0420|OKE|average_volume_30|0.59505300353357||||||||||||||||||||||||||||233661.1333|193027.0333|165795.5|268355.4|207678.4|248282.0667|218918.2333|259582.7|244748.6|279778|291048.3667|201586.4|290073.6333|256628.1667|285748.1667|155926.3667|187224.3|220014.8667|178421.3333|415082.7333|120775.2|238565.3|224005.1667|149605.9|246819.9333|338612.0667|223822.3667|173182.1667|217242.9667|338018.1333|278559.7|279260.2333|629051.3333|418479.1|298968.0667|245555.8667|349928.1667|407909.3667|264045.3|283433.2667|351816.6333|291154.9667|327128.5333|546382.0333|618908.0333|685067.8333|456897.2|449282.1|296340.9|308509.7333|503120.6333|468890.9333|1823918.2333|1618387.2333|1467402.9667|1167604.9333|1441785.9|1304265.1333|1137791.9667|1358416.1333|1416762.7667|1715251.0333|1227154.9|2029563.5|1909054.8667|1522216.4|1583098.9667|979131.8667|1755275.9|1620336.7667|1853708.5|1438069.7667|1722142.7|1400862.5|1488435.8333|2923170.3333|2750330.8333|1665044.9333|1612934.8333|1480447.7|3505190.8|1556400.4667|1492266.2667|1771731.9333|1751717|1394429.8667|2127689.9333|2276462.2667|1436742.6333|1281674.5333|1357196.7333|938010.7667|1488682.4333|1488076.1333|2507715.7333|1446365.8|1274547.3333|1086688.1333|910375.8|1682993.1|2195463.0333|1706470.3667|2224681.8|2230433.2667|3564691|2823909.7|2677014.9333|1628134.9667|3075207.4667|2521922.6333|6527453.3667|2405528.1667|3124574.3|2424548.2|2154738.8|2522548.6333|2929964.6|1852681.2|1936878.2667|2036829.1667|8414579.3333|8596785.0333|6588971.2|4655670.8333|3124762.7667|2968912.3667|2533712.1|2400834.1|3266062.3667|2570452.5|3099311.5333|2696751.7333|2875770.8667|2258366.9333|2861863.7667|7117037.3|3192400.3667|2648743.1|2402289.4333|2614304.5333|4010097.4667|4339060.4|4037660.2667|
2025-07-04 01:18:53|usa_0421|MXIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:54|usa_0422|EXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2495296.2|2104279.4333|2969052.2333|3707302.3|5118581.9|2665076.0333|3308695.3|2461009.0667|3312462.0667|2929228.9|3925519.2|3800368.0333|4293973.3667|4790292.2|4336843.8|5485903.1333|4802664.8|3468395.4333|3568687.2|5495698.8333|6660965.7333|5779698.4333|4594777|10967733.6333|6039867.4333|5924960.3333|3047199.3667|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|3269491.6|1941161.3333|1874604.7|2025662.8333|2079931.7667|1657799.5|2065656.5|2093330.3667|3314278.2|1491521.2333|1349233.5667|1551385.8|1749256.7333|1536560.4|1390349.6667|3492723.6333|4671135.9667|5187360.2667|2516933.4333|2571983.9667|3672865.7667|2080062.1333|2080095.7667|2628533.1667|4081428.3333|3615073.3333|2375132.5667|2274175.2667|2983016.7667|2761761.1667|2331906.8|2555848.3333|3290388.3|2134375.0333|1817220.6|1280714.5667|2572745.2667|1800727.3|
2025-07-04 01:18:57|usa_0423|MCHP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||68658434.9667|20665783.1|64862850.9333|18994778.6|3315858.0333|3523394.1667|2440390.8333|4067280.2333|4793884.0333|4990106.4667|3198656.4667|4299918.9|9124380.2333|7369042.7667|5216467.7333|6624247.7333|9693247.5|4783455|2979382.5|6494940|5562090|4689067.5|8565727.5|5117647.5|4274212.5|3989925|4164412.5|4444425|5336400|3523455|5729610|5765330|5634890|6277420|6624750|6607110|7021610|7380100|9908126.6667|7537820|10647793.3333|7941640|5823233.3333|5679566.6667|5583160|4742493.3333|5361433.3333|4355993.3333|3879126.6667|3091326.6667|2879860|3033153.3333|3268693.3333|4037513.3333|4834460|2962480|4154000|4951780|5701026.6667|9161306.6667|6828260|7201360|6526786.6667|7358960|10514346.6667|8189380|5960442.4|4979753.3333|5265546.6667|6078153.3333|5298056.1333|3963283.6667|3771611.5333|4185406.4|5319945.6|3392131.2667|2946397.3333|4460463.2667|3839380.6|4302396.4667|3755715.3333|3942233.6667|2743918.6|4144178.4|3272007.1333|2968235.4|2394768.4667|3629150.8|5400591.0667|3682361.9333|5769913.4|3646482.1333|4637272.7333|3997678.3333|3966893.5333|4032619.2|5556497.1333|5320167.2667|3745567.4|3806162.5333|6821635.2667|4376655.4|6615898.5333|6077719.8667|4300414.6|5350711|4576785.3333|3846416.3333|11039623.6|7258077.4667|4340830.7333|3756553.0667|4602563.2|3239787.4667|3938313.6667|4018014.7333|5649294.7333|5310411.6|4793520.1333|4180713.2333|4829306.8|5342921.1333|4135706.9333|4392208.0667|5661699.5667|6580479.2333|6145158.1|8851264.1333|11288780.2|9360349.3667|
2025-07-04 01:19:01|usa_0424|VAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:02|usa_0425|ULTA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422876.6667|469363.3333|214880|512353.3333|421870|333573.3333|250103.3333|363093.3333|286803.3333|344718.7333|397093.3333|850473.3333|534751.3333|615274.5|562184.7667|1075886.6|909990.8333|791082.5667|646545.3667|768398.9333|635269.0333|666569.9667|2062547.3333|677159.6333|920402.9667|1269740.9667|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|684058.6333|1701031.4333|1034201.1|1600827.0667|1262958.0667|757309.1667|756944.1333|1010330.2667|565485.7667|778256.6667|699159.8333|702655.0333|719333.1667|790979.3333|561073.8|680853.8|772666.6|749028.7667|554454.2667|1068021.4333|818592.4667|1145291.0333|816379.4|1268659.1667|936110.5333|
2025-07-04 01:19:06|usa_0426|NLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45881.6667|18570|12567.5|21497.5|12650.8333|11484.1667|14566.6667|8995|6229.1667|8870.8333|9970|10284.1667|7445.8333|9304.1667|21132.5|70426.6667|119851.6667|124991.6667|197803.3333|238518.3333|190067.5|142028.3333|200425|271062.5|401138.3333|182938.3333|303275.8333|255567.5|239260.8333|228655.8333|261503.3333|305742.5|490010.8333|381985.8333|241501.6667|353264.1667|420250|318441.6667|1083460|901302.5|1070586.6667|1237731.6667|5087644.1667|1866412.5|3236900.8333|3994386.6667|4910305.8333|3299276.6667|2533597.5|1875846.6667|2747581.6667|3575579.1667|2719419.8333|2392245.8667|3703237.1667|3438194.9|5737948.9333|2798389.7333|3222009.9|2098694.9333|2497446.1333|3462117.4333|2193919.0333|3857936|3158486.7|4052147.7667|2986545.3|1955397.3|2113938.7|1616877.5333|2035673.6667|2604082.9667|2523804.1|1631505.7|2051462.3333|2845169.0333|1964764.0667|1896979.5667|1944183.5667|1751430.2|1784910.2|1960268.6|1973248.3333|2062970.1333|3859538.6333|3098288.5333|3621926.1667|4097662.0667|4003378.4333|2637957.3333|7365278.6|6395486.8|3111237.4333|3094510.9333|4014802.5|4828316.0667|3556792.4667|5268707.9333|6247077.2333|9783313.5667|12234888.6667|6616838.0333|5725913.7333|4542397.0333|3568488.4333|4708697.7|3571458.8333|3333054|5752936|6903678.1|8872122.5333|7850366.3333|
2025-07-04 01:19:10|usa_0427|KLAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1784373.3333|1792186.6667|1864480|1846440|1663493.3333|1535866.6667|2266826.6667|2931266.6667|2431786.6667|2434213.3333|2039906.6667|1372866.6667|2327373.3333|2993286.6667|3291913.3333|5217306.6667|6666060|4807900|4127906.6667|3304413.3333|4117973.3333|4719306.6667|4173360|3684653.3333|3763420|3539890|5250943.3333|5802763.3333|5173800|10207916.6667|6879853.3333|8467900|8092873.3333|11216550|13622146.6667|15418710|12901943.3333|12029963.3333|10548156.6667|9145086.6667|7016446.6667|8315146.6667|5916963.3333|6188540|4245383.3333|6193440|4966740|3559140|3200050|3985443.3333|5229160|3812246.6667|3289350|5059890|4544506.6667|3505350|2852236.6667|5613943.3333|3972310|4787770|4008983.3333|5459656.6667|5332073.3333|3946549.8333|3054546.6667|3771040|4554046.6667|3685330.9|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|1620308.0667|1036731.7333|1475334.8|1797284.6667|930190.6|1319695.6667|1118079.4333|1518362|1544913.8667|1410006.4667|1628473.7|1808036.1|1825978.0333|1584376.1|1720489.9333|1317572.6667|2352855.8|1292544.0333|1297236.3|820450.4667|1581011.0333|1047320.5|988174.1667|1267335.8667|1427376.3667|1365850.1|1640628.6|1302928.9333|1063153.6333|1065353.8667|923931.3333|885874.5333|927950|803350.5333|892962.1667|1117580.6667|1056458.9333|1224065.0667|
2025-07-04 01:19:14|usa_0428|IFF|average_volume_30|0||||||||||||||||||||||||||||689850|687600|690125|540500|524425|652650|601750|531100|389650|353650|369425|308975|381650|479625|311000|677050|380400|190790|172973.3333|128053.3333|144936.6667|235956.6667|188666.6667|244163.3333|190700|162643.3333|224766.6667|253400|211573.3333|224026.6667|293170|236846.6667|178813.3333|330406.6667|361820|364236.6667|228583.3333|287110|258163.3333|202040|241940|552336.6667|370933.3333|537040|400190|600456.6667|354746.6667|447930|256513.3333|365313.3333|469526.6667|359973.3333|279403.3333|372520|545430|483046.6667|265993.3333|461003.3333|272056.6667|295883.3333|361020|288436.6667|402106.6667|454820|505553.3333|467106.6667|416916.6667|440460|586503.3333|506840|539943.3333|675663.3333|694863.3333|731016.6667|613060|728500|784020|861026.6667|688936.6667|477216.6667|374996.6667|449276.6667|713553.3333|516924.1667|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|457569.8333|511339.5|500781|417880.7333|602361.4333|585999.6|354665.9333|587674.2333|695843.3333|441739.8|280332.7333|245455|495652.2667|792537.4|1313502.0333|934643.1|1142876.8333|972422.0333|1142472.2333|1373709.9333|1790394.6333|941389.0333|786168.7667|1524919.5667|2531317.9333|1253747.5667|1319483.9|1168427.5|1723487.8|1227983.8667|1561199.4667|1668521.7|1983027.9667|2105567.6667|1841693.2667|1603875.3|2936328.4|1596451.9667|1184066.4|1391227.0667|2016447.7667|1562000.2667|
2025-07-04 01:19:19|usa_0429|AWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||706083.3333|462330|593713.3333|443410|1539010|1070930|2981526.6667|1390963.3333|1211496.6667|1104698.2|1042191.4667|1267601.4333|1344921.6333|1236920.5667|1001643.6667|932664.9333|780161.9667|883058.9667|830409.4|822747.2667|1007012.4667|935640.2667|768422.6333|709345.9333|774876.9|570943.6333|705594.4|961791.7667|991306.8667|987419.9667|873949.0667|3190300.1333|1318061.5|1151938.5|1040836.1667|935796.6|794542.3333|707410.4333|879177|1117540.2|933580.4667|615421.7667|1137084.7|1120274.7667|869971|990525.5333|898388.6667|1622687.4667|978927.9|650386.2667|907986.2333|1319999.7|725663.8|699118.1333|720116.2333|1249437.3667|982300.9|664663.9667|746937.2333|1674040.8|1008498.3|889890.8|1093555.2333|1773066.1|1097693.2667|822559.2333|1296788.7|1665509.5333|1327484.5667|
2025-07-04 01:19:23|usa_0431|FRT|average_volume_30|0||||||||||||||||||||||||||||17966.6667|14233.3333|10923.3333|16666.6667|19780|29880|22006.6667|9586.6667|88123.3333|17093.3333|62206.6667|49336.6667|38410|65020|65513.3333|41066.6667|48000|81243.3333|39220|66463.3333|51833.3333|53826.6667|81870|33653.3333|35233.3333|38176.6667|36450|30886.6667|100710|48356.6667|66523.3333|127723.3333|46716.6667|74126.6667|51930|84996.6667|41486.6667|72436.6667|70953.3333|94600|160340|83173.3333|96350|79400|100903.3333|121096.6667|167076.6667|126830|134183.3333|129910|186946.6667|213960|166876.6667|198190|279673.3333|127760|131283.3333|181310|232760|150496.6667|158416.6667|183456.6667|185770|158156.6667|265160|220046.6667|246006.6667|194786.6667|268293.3333|334570|441520|370516.6667|692863.3333|740636.6667|694976.6667|978553.3333|1920426.6667|2346556.6667|1361170|1151410|623576.6667|578203.3333|624963.3333|495401.1667|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|292479.5|494987.4333|344212.1|410680.1333|388396.6|523823.7667|632608.2|448951.8667|404988.1667|511963.8333|459690.8667|376549.6667|486167.6667|379483.1667|519657.9667|452507.4667|352780.6333|935326.2|891313.0333|623463.5|899326.6|753635.1|555569.6667|414163.6|439237.0667|461022.3|517537.1|670851.1667|477500.9667|545480.1|523411.9333|509943.0333|633193.8|619447.5667|494388.9|808839.5|570621.2333|800014.2667|661664.3333|
2025-07-04 01:19:28|usa_0432|JNPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4468680|4597600|4395800|5113466.6667|7858003.3333|8438630|17013973.3333|28532626.6667|22021333.3333|13150816.6667|19322876.6667|25268880|13489110|8977086.6667|11863056.6667|10597306.6667|13922390|10938000|6562380|14273986.6667|11905343.3333|7618586.6667|6528033.3333|8412596.6667|6435170|5009303.3333|6444843.3333|10865950|15539840|8856630|8577403.3333|8357200|9459930|9220430|7263603.3333|11623536.6667|12949736.6667|11924793.3333|8662693.3333|15230560|11865123.3333|8314702.7667|5388776.6667|6260740|8543470|5873892.3667|4298379.4333|7113896.9667|10252047.8667|10045380.4333|8484310.9333|8812625.3667|9236663.0667|6735063.4333|7191351.1667|6712160.4|6956481.5|4900195.5333|8102312.9|8179461.7667|6518453|4858019.8333|4640141.3667|4841684.3|4893004.3333|5144484.6667|5370584.2|5522660.6667|2957574.4667|3483721.3667|3543468.1667|3401292.5|6055448.5333|2828588.2667|6526356.0667|4638896.7|5796054.4333|4261217.1333|4020817.7|3545204.0667|3449870.2333|3024571.8333|3724955.5333|4829919.4|3342046.6333|3371252.9667|3675063.7667|4247234.4667|3299335.5667|2535587.9667|4019736.1667|4417545.3667|3567977.4333|3495141.9667|3162445.7667|3478407.2333|4166467.7333|2915884.9667|3237043.7333|3774534.7|2366491.5667|3518704.9667|3344662.1333|3014654.8|3076073.3|
2025-07-04 01:19:31|usa_0433|MTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107936.6667|37246.6667|158786.6667|74943.3333|104773.3333|116913.3333|84383.3333|65760|86590|134466.6667|133376.6667|112803.3333|137286.6667|206650|223290|140763.3333|159476.6667|200013.3333|213746.6667|212166.6667|172120|99683.3333|138750|163323.3333|122036.6667|278533.3333|206666.6667|167860|163253.3333|202930|173016.6667|146820|195280|306910|248760|171296.6667|193963.3333|214933.3333|203746.6667|235103.3333|258466.6667|318803.3333|284773.3333|285540|875793.3333|614486.6667|297566.6667|157643.3333|166536.6667|167510|211836.6667|159302.6333|132202.8667|161367.6333|172651.5333|277680.8667|163401.1|196780.3|240898|189227.1333|159770.2333|172207|168831|95476.7|196242.8333|163625.0333|127038.7|109063.8|136959.0667|117011.6667|142734.3333|255167|164122.8|144755.5333|196406.1|423154.3|173482.3333|150671.9667|161173.1333|117121.0667|143709.3667|173036.6667|234163.7667|166740.2667|162210.7333|130095.6667|149258.9667|179967.9|186745.9|236364.3|150487.7667|99497.0667|130680.4667|142127.5|127328.5667|93409.3|99804.4333|116398.5667|140120.3333|99479.9333|92039.3667|83923.2667|132293.5|149279.0667|176360.0667|129765.1333|155921.2667|87767.6|127026.8667|136284.0667|188523.9667|
2025-07-04 01:19:35|usa_0434|PII|average_volume_30|0|||||||||||||||||||||||||||||||||||||232440|249960|421080|213720|433320|225240|383520|199260|335280|189600|1047120|640500|279700|469120|306960|313773.3333|230226.6667|321666.6667|702666.6667|246026.6667|381946.6667|174013.3333|211506.6667|166426.6667|309613.3333|186200|148946.6667|327973.3333|283173.3333|250280|223786.6667|202826.6667|423640|208853.3333|159320|246440|576013.3333|317440|585200|471213.3333|615320|943640|1317320|1499680|1463653.3333|1382653.3333|796760|701560|492286.6667|446233.3333|525233.3333|481800|706440|975353.3333|814980|860713.3333|509326.6667|898426.6667|824273.3333|826033.3333|784320|766106.6667|1037820|1524306.6667|1104106.6667|1022493.3333|1016126.6667|1039973.3333|1111040|932760|552206.6667|547693.3333|578446.6667|1067580|638491.7333|459515.2|791588.8667|955033.7333|836603.5333|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|727801|699529.6|762332.7|1354669.0333|941656.6|1255591.5667|1526678.1333|820899.4667|737245.9|521465.1667|793094.3333|669091.8333|597672.3333|747153.0667|541089.1667|610830.7|598049.5333|567181.2|690471.3|561087.4|1008174.8667|1053099.1667|712819.4333|600434.5|911860.1667|991212.5667|678515.9|544421.4667|809982.3|644240.9333|502042|588942.6333|531173.3333|547929.9333|657377.3|835859.8667|607806.8667|765651.2333|484204.7|908473.4|1617333.4667|1592544.9667|
2025-07-04 01:19:40|usa_0435|SWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:41|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|197493.3333|216323.3333|305893.3333|123706.6667|199696.6667|154653.3333|255976.6667|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|6487107.1333|6213520.3667|7143447.5333|6077354.5667|5685832.7|4614183.6333|5795757.3|7369724.5|7616960.4333|4775014.4|5669331.6667|7266779.4333|4763272.6333|5055500.4333|4419393.1667|6256606.4333|5662723.0333|5507799|3364324.0667|4738571.0667|7076252.9333|6433147.0333|5512151.1333|11040105.3|7891227.7|8336387.4|13950900|16285100.1|17723491.8667|
2025-07-04 01:19:46|usa_0438|MAS|average_volume_30|0||||||||||||||||||||||||||||1146929.8667|1084235.1667|1576056.1|1496209.0333|1169663.0333|1608358.7|1362933.6667|1506051.5333|1575206.7667|2009307.3333|1445328.4333|888174.1667|1671083.7667|1218526.6|1431967.5|1789011.5|2085089.7333|925625.6333|867291.1667|1009802.3|1459341.5333|949276.3333|1325671.8333|819443.5667|941579.9333|958974.7667|865842.7333|506273.6|1071344.3333|1134645.6333|788149.2667|839378.8|956047.8333|1043879.5667|826412.2|1099378.1|931737.4333|1409598.2333|886020.6|1409439.1|1677510.2333|1626349|1869290.6667|1162152.3|1971082.3667|1805530.7|1978263.2|1905396.3|2064665.4667|2883297.8|2560395.3333|2956979.9|2583094.3667|2094465.9|2619260.6667|2584512.4|2101150.2|2790161.9333|2381297.1333|2088835.7333|1731374.7|3853066.7333|1992063.9|2746075.5333|2194104.0667|2350916.5333|3721213.0667|3515677.3333|3003443.4333|4873189.3|4004260.3333|4036510.0333|4709734.2333|6614960.0333|5570379.0667|6380207.6|6852336|9000548.9|5490786.1|5364160.8333|3830849.0667|3939927.8|7648678.5|4214827.9667|4564185.2667|6364913.4667|7407792.3333|6631102.2333|4944849.2|7774821.1|8383189.5333|6235196.5333|4678713.6667|5333771.9333|5953767.3333|4716727.6|4134928.3333|4462434.8333|6407060.1|3871568.1|4049679.8667|3428927.5|3269484.8|5082931.3|3235846.0333|3999846|3598326.8333|3639945.3667|3246073.5333|3003044.8|2292069.9667|1986183.3|2489475.8|2962021.3333|3174476.4333|2453737.3667|4151947.3|3614624.1333|3033013.2|3060581.4|2311888.5333|4861077.6|3347010.1333|1884878.0333|2025989.4333|1937428.3333|2319248.6|1895219.8|1621936.2|2514713.7333|2441749.9667|1870001.4|1567036.2|1857241.7333|1793150.0333|1541667.7333|1553788.9|2238699.7333|1711519.9333|1361322.8|1373473.9|1955193.1|2108758.9667|
2025-07-04 01:19:51|usa_0441|TRIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1949209.8333|1804704.6|2034591.1667|2150038.9333|3070433.3667|2203511.8667|2047772.9333|1557969.5333|1780442.8|2447183.6667|1959596.8333|1621998.9|2397578.0667|2044883.8|2172593.1333|1772069.2667|1582709.8|2304135.2667|1958815.1333|1527292.6|3326879.1|3800679.8|3247037.7667|2722377.8|4167627.4|3048717.0667|3484957.2333|1514371.3|2613374.3|1974022.1333|1458701.5333|1779450.9333|3863462.6667|4370866.9|5113367.5|2411615.5|2534077|5725684.2|2779335.5667|2211177|3335344.6|2680209.3667|2507933.2333|1620700.7333|2944999.2667|2628554.7333|3019505.2333|2677605.2667|3107970.1333|2650203.8333|3302065.0333|2252418.4667|2403027.1667|3103447.7333|2810696.9333|
2025-07-04 01:19:54|usa_0442|LEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1469873.3333|1188020|2099086.6667|846373.2|872140.8|1345331.6333|981060.0667|1312621.2333|1502678.2|1072159.1333|754469.3333|634048.3|712304.2667|1129297.1667|997411.1333|802729.4333|729932.1333|759936.3333|703291.5333|648633.5|514485.4|634715.5|720314.5667|926606.3|550949.4333|867827.1|802643.4667|643767.4|609529.4333|591311.4|761901.9667|703671.8667|416760.9|628995.8667|633051.1667|769798.6333|841799.4667|700186.2333|610566.3|585888.6333|939780.3333|828317.1667|621397.8333|426332.5|441257.2333|484742.3333|405255.6|477548.7667|598120.2667|672126.7333|532816.6667|491891.4667|488416.8667|659745.7|728354.4333|532626.4333|596985.4667|553407.9|873801.6667|551091.4333|836357.4|759251.8|678414.5|
2025-07-04 01:19:57|usa_0443|CMS|average_volume_30|0||||||||||||||||||||||||||||198196.6667|160470|224926.6667|145356.6667|113980|152180|202480|266376.6667|313616.6667|386220|308740|149606.6667|158983.3333|159140|361600|212043.3333|133330|308653.3333|131800|140430|205770|222073.3333|210503.3333|159153.3333|164216.6667|223656.6667|149946.6667|158450|221560|230126.6667|195050|154816.6667|338010|223710|293390|411026.6667|296010|356873.3333|371246.6667|337553.3333|428186.6667|939170|616220|624350|553756.6667|938116.6667|480980|834933.3333|595533.3333|541713.3333|2888526.6667|1292640|1331090|1149773.3333|1566416.6667|1079256.6667|1888436.6667|911650|752866.6667|925380|2074490|2721696.6667|2558626.6667|1553093.3333|2715896.6667|2053820|1796163.3333|1290650|1486520|2280503.3333|2512806.6667|1880810|1683263.3333|3404126.6667|3328470|3186636.6667|4002523.3333|5287330|3583373.3333|3214396.6667|3389116.6667|2991396.6667|3077943.3333|4252507.3333|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|3256255.9|3043659.3|2731852.9333|2053716.4333|2534574.9667|2004759.4667|1867024.1|1858371|1889458.5667|1931813.5333|1743484.9|1780918.9333|3142690.8667|2653426.3333|1930445.2|2587482.3|2404567.2|2213356.8667|1886757.4|1616017.4667|3589638.9|1882247.6667|1901728.4333|1763334.8333|2251443.7|2859869.0333|1617161.0667|1223588.6667|2162773.8|1904291.8|1815890.4|1951344.7667|1814865.0333|2154198.8|2022865.3|2392404.8667|2700597.4333|2352536.8333|2054639.6333|2168149.0333|2463499.8|2433835.7|
2025-07-04 01:20:03|usa_0444|DHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||41780|53690|35663.3333|57773.3333|43033.3333|35666.6667|23960|53980|27980|60820|50024.2333|25493.6667|20766.5|44310.8667|38470.7|110705.9333|40557.5|70618.1|42387.5|138783.3667|56661.3|58421.2667|190907.9667|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|4163537.0333|3301759.0667|5370821.3333|5834741.4333|3900702.8333|4159890.6|3560150.9|6508582.8333|4409546.4667|3493683.1667|2826105|3325079.5333|3454524.6333|2586731.0667|3010728.8667|3832466.1333|4172919.1333|2941979.7333|2558407.5333|3216439.1333|3062685.3|2631533.8667|2573041.3667|2321463.8333|2130086.6667|2063725.8667|2768552.5333|3638788.9667|3217358.4667|
2025-07-04 01:20:07|usa_0445|FTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1295435.1|1204504.4|1636227.5333|2860685|1123916.3333|846211.7333|1087029.4667|2177829.6|2737270.8667|2786204.0333|2677848.2667|2433888.1|1497198.0333|1643808.2333|2012860.8333|1261351.9333|1138288.9|1962300.8333|1642693.9|1278974.2|1605532.6333|2767791.3667|3827699.5333|2256895.9667|3392119.2|2587462.7667|4492283.7667|3637426.8|3564467.5333|3570104.2333|4136031.3|4003240.8|3008624.7667|3351775.1667|3222104.7333|3459294.2333|3053637.6667|5107151.7333|4503723.0333|3643029.3|4419117.2333|3321108.8|8079818.1333|7928976.6667|5295510.2333|6808834.3667|17276583.8667|6337213.3333|5396041.5667|5564672.5|12145918.7333|9085962.3667|7329044.7333|7169679.9333|6694988|5779011.4667|6334487.9667|5395633.7667|5377520.1667|3277191.3|3369708.9333|3807833.3333|4836654.4667|3984273.6333|
2025-07-04 01:20:11|usa_0446|URI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52206.6667|233463.3333|208426.6667|229086.6667|206720|349856.6667|246166.6667|178996.6667|404683.3333|345230|352366.6667|403120|390430|346696.6667|427930|319050|328623.3333|876766.6667|499276.6667|508546.6667|436403.3333|413800|408883.3333|405490|424120|851410|482673.3333|1184276.6667|342623.3333|694386.6667|621530|696730|675096.6667|930210|1203150|862676.6667|807660|973030|928556.6667|1442020|2855370|1072726.6667|1512613.3333|1061483.3333|988250|1251783.3333|1404023.3333|852640|968403.3333|1268656.6667|1762146.6667|1277871.0667|1217019.4|1535182.6333|1875442.3667|2891361|2322090.1333|1628191.6333|3873925.2667|3001113.6|1885067.6667|2045197.1667|2544595.6|1548168.1333|1222178.7|1613270.3|1483449.1|1567159.7667|1827886.4333|1666952|2436503.5333|2394694.9667|1684201.2667|1849727.2667|1740323.6667|1782253.3333|1610287.1|1597375.3|1683696.0333|1441440.1667|1069242.6667|1276380.7667|1181048.5333|1107662.9667|1910760.3667|1467123.0667|1178071.9|1325892.2|917354.3333|2265824.7667|1506780.3|744695.3|752911.2667|826616.3333|821229.9333|542981.2333|657493.8667|652294.1|811471.3333|719544.9333|623806.0333|1010095.5333|932065.2333|564347.6333|685668.9667|505379.4333|582280.3333|392878.7333|502921.2|748639.6333|457367.5|
2025-07-04 01:20:15|usa_0447|HTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300732.2|178746.6667|5634272.5|6560657.3333|5864653.2667|3865897.3667|2606136.8667|4449317.1333|2519430.7667|2816907.3333|4627322.0333|4386185.5333|9389418.4333|5901987.8667|6192259.0667|8407052.9667|8814964.1667|
2025-07-04 01:20:18|usa_0448|IPG|average_volume_30|0||||||||||||||||||||||||||||1956600|1369920|2817960|2187960|3096360|2899440|2246880|2276520|2762280|2804880|1477620|1072260|1120680|2073810|2460450|1712370|1039530|352230|425160|358600|497420|501310|375800|324300|539710|596680|459840|497850|570710|768960|466080|614406.6667|468700|486493.3333|508746.6667|912766.6667|616773.3333|773100|885293.3333|528743.3333|997830|1469780|774216.6667|1221360|992343.3333|1874773.3333|2388540|1872776.6667|1998183.3333|2271966.6667|2867403.3333|2052653.3333|1990803.3333|5993796.6667|3132770|2726873.3333|3704943.3333|2901740|2652446.6667|2717670|1973493.3333|4379240|2630490|4023910|4618083.3333|3333220|5066576.6667|2724973.3333|4171900|4844303.3333|4316086.6667|3779276.6667|5493660|5521213.3333|4854330|7262563.3333|7695306.6667|7297406.6667|6909010|6494946.6667|4527653.3333|7735270|7941376.6667|6037990.7667|5542020.4|9784513.4333|7288020.1333|9890471.1|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|3047167.7|2966135.2|4005478.4|2919723.5|4016386.9667|4368097.3667|3626332.5333|3743864.1333|3644494.7667|3191277.1|5729061.4667|5031310.9|6413531.4667|2917408.1667|3419833.3|4535586.4667|4985135.5333|3013202.0333|3144384.5333|2817103.5|6665358.6|5012786.1|3632934.6333|3411179.6667|4530947|3882333.5333|3296509.2667|3520129.6|4287089.7333|3891152.9|2846460.2667|2931738.3|3630044.9667|5050397.1333|3167793.7333|3231338.2667|4683325.5667|3814350.3333|3501765.8667|6970039.0667|8875711.3|9117757.2|
2025-07-04 01:20:23|usa_0449|PVH|average_volume_30|1||||||||||||||||||||||||||||66546.6667|101040|95906.6667|91573.3333|55653.3333|155066.6667|73986.6667|70126.6667|60080|148583.3333|47416.6667|47780|88886.6667|46043.3333|104446.6667|59420|44970|41976.6667|114940|231473.3333|90606.6667|99616.6667|98036.6667|99390|108196.6667|37120|28783.3333|55710|40146.6667|25850|49766.6667|58456.6667|58546.6667|43066.6667|100246.6667|71853.3333|72590|116923.3333|42663.3333|35076.6667|68230|53746.6667|102990|95036.6667|106990|89586.6667|117790|93330|78593.3333|63630|140933.3333|94683.3333|131676.6667|63890|110466.6667|119200|84750|98533.3333|160853.3333|138050|163353.3333|324480|465553.3333|452233.3333|438010|378276.6667|625513.3333|694763.3333|551700|924020|946280|1012746.6667|1459066.6667|1160420|1086496.6667|1200676.6667|860043.3333|1399270|785736.6667|675116.6667|568333.3333|1311596.6667|1079686.6667|895373.4667|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|1246301.9|735358.8333|1130693.1333|1282149.8333|1129076|1055507.6333|816290.2333|1253866.9667|1289608.4333|811458.1667|692989.5667|670382.3|1025648.2333|946699|1053511.1667|1226054.3|1261885.1333|1269580.6|971313.6667|716845.7|2134926.5667|1498921.9333|1132883.0333|894863.7667|1121273.7|919388.7667|820440.1667|1144792.1333|1714359.4333|1201967.7|1159939.6333|968930.9667|1129448.8333|813842.5|779634.7|858746.4667|1343866.3667|898380.8|729759.6|902440.8667|1877215.6|2126754.3333|
2025-07-04 01:20:28|usa_0450|EXPD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||992853.3333|707360|812640|519360|571253.3333|380426.6667|647733.3333|834720|893546.6667|911306.6667|605120|954933.3333|1113706.6667|1372693.3333|1158933.3333|894666.6667|986266.6667|1331520|1431920|1725360|836080|1070720|744226.6667|987360|911760|1505293.3333|586800|744186.6667|2615866.6667|2530573.3333|1666400|3562293.3333|1477160|1607160|1070373.3333|993753.3333|1877720|2232093.3333|2232126.6667|1975353.3333|1200593.3333|1348866.6667|1337493.3333|1239880|1221926.6667|1496180|1665233.3333|1297840|1818026.6667|1559373.3333|2362880|1479480|1422100|2043853.3333|1596046.6667|1258973.3333|1289766.6667|2278686.6667|1982846.6667|2402816.6667|2788693.3333|4347370|2403613.3333|2154179.1333|1323883.3333|2101773.3333|1717773.3333|1488663.6333|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|1498246.8333|1633927.2667|893846.9|1362858.4|1015006.0333|1191035.9333|987502.7667|1084692.4|1409915.4667|1380681.7333|904455.1333|1388754.4|1106697.7667|1096326.2|798861.3667|1154169.0333|2520962.3333|1294569.1|1051345.5|1026762.1333|1104338.2333|1297409.7333|862721.5667|1234673.4333|1458691.0333|1294349.4667|1480943.5|1628993.3333|1370933.9667|1309111.3667|1009899.3333|1416079.3|1314029.3333|1566666.6|860509.8333|997697.5667|1745161.4333|1331215.4667|
2025-07-04 01:20:34|usa_0451|HBAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||270820.8333|161945.8333|217795.8333|284293.3333|306830|147806.6667|132520|163753.3333|145760|226653.3333|101043.3333|93723.3333|211010|224740|146736.6667|382713.3333|247743.3333|255493.3333|244453.3333|351803.3333|290426.6667|374400|396270|416713.3333|478596.6667|720686.6667|456253.3333|613833.3333|785773.3333|533666.6667|623926.6667|915546.6667|726970|830246.6667|1007630|919450|832576.6667|1060516.6667|995660|610593.3333|597303.3333|760760|855203.3333|661966.6667|676983.3333|810003.3333|719416.6667|918270|770350|1645536.6667|1080136.6667|1017080|1641653.3333|2028996.6667|2782763.3333|3000796.6667|4980453.3333|8266676.6667|13740690|10104166.6667|5323680|18043370|31751770|29799321.4333|15647310|19720900|17539703.3333|14148857.0333|26735834.9667|15503458.4333|13152448.8|14294102.9|12303644.5|12865511.8|12486391.1667|8851730.6333|10741640.5333|11056153.4|10074261.0667|9669015.1|8357313.9|9695112.6667|7483208.2|6652677.2333|8868704.0333|8407267.5667|9432670.0333|9635862.5333|9187002.7667|12649206.6|12343446.0333|13722809.4333|14556155.6|10920975.8333|8775322.5333|8259417.2333|8654393.5333|8559774.7|8763031.6|9995150.9333|14617482.3|16738443.2333|9918338.3333|8164104.5667|8182082.2333|17389417.9667|12774829.3|9107790.2333|11233516.3333|11867773.8333|23680142.8333|13799595.9|9970947.1333|12142140.1333|12620811.9333|17307987.7|14355281.4333|27133037.4|14025647|12278346.7333|15866939.1|17353570.6667|17518820.3333|12268502.7667|13560177|25598091.9667|26569340.9333|
2025-07-04 01:20:40|usa_0452|RRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||26065|71825|51655|135890|138400|113470|75590|46755|50235|105780|122190|233285|320035|154285|306960|254305|230410|540850|210025|392575|228270|235635|342195|173180|406800|353690|344660|236475|360695|514680|552005|621105|767465|422950|579205|557105|239395|236360|234710|163760|206840|227880|384625|211840|351005|493225|820320|520405|1326115|1068985|1510980|1239105|1179706.6667|1251116.6667|1249300|1057783.3333|1086703.3333|1503996.6667|1492753.3333|1152920|2443900|2372613.3333|2749556.6667|4086503.3333|3148356.6667|3249100|2515773.3333|2179876.6667|3001690|2941753.3333|4249823.3333|3318089.8667|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|2846489.2667|3014118.8333|4381641.5|6039277.6333|5992078.1667|3698996.3333|4177961.3|4419991|5260274.1333|6144685.7333|7102198.8|6428361.3667|8115668.4667|9058641.5667|6028441.0667|8003780.4333|6826648.1333|8157258.1667|15231464.5|10716151.3|17780690.4333|10040711.1333|5340208.8667|5649225.3333|5154565.0333|5558097.2667|5853445.0667|3938893.1667|8406237.2333|6256149.3333|4178742.8333|3573518.7333|5810238.1333|4533543.1|2126124.3333|2730677.2|2730284.3|2509929.1333|1846858.7333|2089320.4667|2987029.7667|2641889.6667|
2025-07-04 01:20:45|usa_0453|WAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||332406.6667|39006.6667|159120|113446.6667|81193.3333|38080|39180|38766.6667|71006.6667|59500|51740|54720|38140|51026.6667|45873.3333|47926.6667|117760|126080|207553.3333|396433.3333|129666.6667|139180|217053.3333|133240|154300|172820|200153.3333|265360|255846.6667|200553.3333|136066.6667|267006.6667|183613.3333|329433.3333|396040|349306.6667|394420|376406.6667|542506.6667|817146.6667|602800|530053.3333|708873.3333|848953.3333|1076346.6667|873613.3333|701866.6667|827760|809760|924966.6667|1213540|985120|1241040|1814493.3333|1821193.3333|1712973.3333|1639946.6667|860333.3333|494353.3333|703473.3333|649713.3333|481704.0667|550053.6|695189|436260.8|447607.3333|485291.5333|549910.2667|554670.3333|457607.4667|611811.6667|549563.4667|622180.9|433778.1|648057.7|667384.9|448022.7667|390451.9667|627150.1333|539730.2333|432303|671081.4333|1215865.3|1175015.2|828647.1333|859553.0333|966135.3667|1005914.9|703129.0667|639962.9|584879.7|765458.2333|756387.4|982550.4667|1076133.9333|3194426.8|1777798.7667|1397503.7333|1362529.5|2580782.8667|1404195.5|1091314.8667|1091777.4667|1662425.4333|1210890.7667|1211771.3333|823963.5|1447355.6333|899481.3333|797315.1333|731129.8667|999723.4|1091876.8667|656944.0333|870184.4667|970740.0333|1069430.9|1063501.8|1129819.4|1267263.9667|900217.4333|
2025-07-04 01:20:49|usa_0454|FL|average_volume_30|1||||||||||||||||||||||||||||282026.6667|583573.3333|389353.3333|353626.6667|354510|411136.6667|336093.3333|282993.3333|634406.6667|393510|248083.3333|382536.6667|530950|301426.6667|458523.3333|605520|617676.6667|1415653.3333|456250|418413.3333|709653.3333|1079760|609493.3333|686183.3333|1159233.3333|952556.6667|617206.6667|377523.3333|426510|658583.3333|785210|731006.6667|440886.6667|541900|741146.6667|549336.6667|2145316.6667|1393690|735026.6667|595956.6667|759233.3333|848843.3333|867726.6667|501423.3333|1377553.3333|520976.6667|1069556.6667|1133540|1419066.6667|1161906.6667|1444870|1329936.6667|1011213.3333|785866.6667|1067666.6667|699196.6667|1322633.3333|1218806.6667|1643393.3333|705083.3333|564096.6667|834836.6667|942593.3333|1094710|1065816.6667|775833.3333|2039680|2692946.6667|2189483.3333|1666080|2144440|1296320|1846283.3333|1582390|2390370|2939476.6667|2463916.6667|2894520|2878960|3273256.6667|2647006.6667|2607796.6667|2765623.3333|3139390.1667|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|1684717.6|1620386.3667|2224655.7667|2479080.9667|3621385.6333|2150216.1333|1494049.3333|1535112.4667|1960575.2|3794286.8667|3440123.2333|3273267.1333|2686736.4|2405002.1|2811215.0667|2381298.0333|2470095.9|2636078.1667|2019297.2333|2735490.2667|2894597.7333|2430784.1667|2031382.0333|1822689.9|1323891.8333|1419824.0667|1810944.9333|2049595.5333|2445344.3|2821972.1667|2416146.1333|2210698.3|2957392.2|2694448.8|3874183.3|2949531.0667|3494825.3|2425155.3667|2756795.1|2899213.9333|4706400.2|4396788.3667|
2025-07-04 01:20:54|usa_0455|CE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||871856.6667|446620|344960|826546.6667|439816.6667|1470033.3333|630263.3333|2226920|1440310|1774296.6667|1667286.6667|1767096.6667|1280253.3333|1395833.3333|2211826.6667|3274326.6667|2701463.3333|2719253.3333|1523156.6667|1419750|1594366.6667|2075190|1482478.3333|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|809399.3667|1088912.1|786976.8|817472.2|718547.8333|892577.1667|938704.2667|871872.5667|931695.2667|731675.1667|563030.3333|721125.7667|940220.3333|768236.9667|2312756.1667|967743.6667|1008683.0333|823269.1333|719071.1|1337639.0667|1054135.8333|750791.8|959354.7333|843958.6333|727376.7|672983|760468.4667|1240146.0333|1026289.9|1114699.1|1151213.4333|1417466.9667|1670728.9333|1153056.8667|916234.4|774172.8667|694864.8333|964015.6333|3253483.7333|4799668.7333|1775534.9|
2025-07-04 01:20:57|usa_0456|ALKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||118688.9|50821.2|64642.7|42182.7333|158412.1667|70408.5|99555.6|186143.3667|120443.7|235060.6|687898.2333|284235.5667|858553.3|1199992.2|317962.6333|606872.9333|244451.1667|635410.3|416651|580110.7667|360443.5333|686861.6333|486171.8333|992981.1333|667071.1667|1504580.4667|1572773.4333|627351.3|975965|788361.7|679341.0333|683558.7333|960141.5333|808280.9667|867127.4667|1019936.4|1241765.0333|677566.0333|1830466.8|1697573.6|1089122|983421.2|891843.5667|588793.2667|598895.1|827485.3667|1212292.7667|1357445.7|1471795.0667|1543765.2333|1347143.9333|1257622.6333|1342590.9667|1131223.3333|1188193.1333|756399.4667|1037636.8333|1599180.0667|1517067.3|1800699.7333|1188267.6667|1049419|1232723.4333|764142.1333|1023293.5667|1646627.1333|1113956.6667|839895.1333|705918.4667|731386.4|983078.9|769127.2333|741034.1333|1325137.4|1445296.0667|948162.8333|742462.8|1018417.0667|1936577.1667|684454.5|870575.3333|1268905.0333|736798.6333|772987.9333|757280.0667|1691670.3667|1133061|1187581.1333|776720.5|1683059.9667|1046007.5333|848549.9|783029.0333|930652.6|888807.2333|734333.7333|962690.7333|1027455.7667|748227.9333|579376.6667|1023849.2|933514.1333|1388557.6|1114116.2|1685398.1667|2433724.4667|1447079.9667|1310391.2667|1209166.5|1158077.7667|2677161|1293501.6667|981903.5667|1360939.2|1413468.5|1223215.7667|1373531.9667|1147371.5667|1345479.3|1795065.5|3328456.5|2295006.7|1987975.8333|1575843.6333|1571888.5|1652315.6|1645727.1667|
2025-07-04 01:21:02|usa_0459|ASH|average_volume_30|0||||||||||||||||||||||||||||202446.2667|221461.1|291947.6|257603.7333|143017.0333|251839.9333|183840.1|145817.1333|251260.7667|208659.5667|219028.9333|283049.9667|243017.1667|231789.6|355886.9667|573205.8|366440.2333|582634.9667|362958.8|235584.3667|448713.1333|461753.1|456084.7|265363.6333|227653.9333|327020.6|370848.2667|417598.5667|687199.7667|473791.6|535543.9667|446028.9|631074.9|502535.3333|519008.9667|508864.6|525774.3333|570044.6667|504626.9667|446832.8|423668.9|564498.9333|448011.4333|398971.9667|398120.4333|691641.8667|695600.1|587765.0667|567380.8667|708769.6333|852815.3333|798618.5|805288.4|829848.9333|775127.5667|614526.3333|607066.0667|1039687.2333|1167865.6333|1138202.2333|1119453|2061974.1333|1844294.3|1949628.9|1208477.5333|1288720.2|1799710.4|3383185.2|2156053.9667|1307564.7333|1323970.3667|1707565.5667|1554874.1667|1703648.0333|1851372.8333|3135446.5333|4573588.0667|4612932.7667|3402370.4667|2437025.9667|1891725.7667|2486712.6667|2883995.0333|1939200.2|2006053.5667|1466582.7|2002943.3|1883402.9667|2019763.3|1272704.7667|1692258.4|1608750.6667|1482285.5|2161999.2667|1938718.3|1156648.8|1050637.8|1598392.6333|1043410.8333|1337067.6333|1555072|1268456.6|1245556.7667|1712215.5667|1141022.5667|1094786.4|889549.1667|1400389.9|1279121.8667|851080.3667|966627.8|522006.1667|658742.5|1031657.3333|529170.2667|423069.9|639173.4667|681617.2|901040.7333|438038.4667|661887.3667|792112|434280.3333|510210.1|409518.8|476686.2333|396994.6|410781.7|355255.0667|533263.7333|426340.6|386392.8333|319004.5|406592.7|599325.9333|452522.1|476294.6|336422.9333|393304.6667|490313.3333|432035.6|820301.6333|546847|
2025-07-04 01:21:08|usa_0460|LEN|average_volume_30|2||||||||||||||||||||||||||||1099879.4333|1143338.6333|1119436.0667|1385985.7333|2506870.4|2422125|1536282.1|2411984.6|9420502.0333|3053550.8|2940375.8333|1270456.6333|2506870.4333|1455882.6|2017411.4333|1826372.1333|671561.4333|521469.8|314354.6667|639292.5333|824135|836730.1|484932.0667|381112.9333|606094.6|349222.7|418274.5333|469500|396041.8667|370751.0667|475576.2|773770.0667|738643.2|1018877.1|802200.9667|707077.7667|640137.8|635110.9667|503434.2|707279.4|900163.2333|475949.1333|952301.7333|776880.2|1500644.4333|2090970.9667|2179019.3|2149897.4667|3049967.6333|2314605.8|4151400.6|3869522.1|2565298.9333|3338869.1333|2541851.6333|2847054.3|2328149|2122849.1667|1261916.2667|1930825.3|2268879.3667|2267242.0333|2316358.7|2922455|1918480.8667|2916582.6667|2460698.5667|2230939.1333|2659974.6|2450231.6|6010293.2667|6548558.6|9600563.3333|5566083.1333|7252302.4333|9241783.3667|9028133.7667|8090709.6333|8270378.5|5814994.5|7085750.9333|8488298.1667|4749651.0333|5249123.5|4365089.8|3871582.7|5604584.2|7019122.8|6545986.5333|7544524.5333|4642525.8667|5774010.5667|4292443.0667|4360645.2333|5954966.7|5651147.2333|5141238.9|3659729.9667|3027119.9333|3634520.8|4400297.3333|3362735.9333|2919494.5333|2459763.9667|3154440.2667|2232876.6667|2000149.0333|2510406.0333|2541309.0333|2032445.7|1406936.7667|4401837.6667|6078760.8|3860633.1|3033788.4|5647789.3|3650462.0667|2515744.1667|3515308.8667|3096572.4333|3056144.8667|3561143.5667|2360984.6667|2830757.4667|2884095.4|2204036.3667|1579568.6333|1945591.7333|2966505.1667|2624479.4|2708743|2310320.9667|2195288.6667|1903448.8|2087538|1839936.4|2021812.5|1779941.8|1860134.9333|2006796.9|3456502.7333|2368665.8333||
2025-07-04 01:21:14|usa_0461|MUR|average_volume_30|0||||||||||||||||||||||||||||413563.6333|527681.7333|826916.6|416091.7667|504085.6333|770665.2667|494043.2|589761.9|893491.3667|675578.6667|1152697.3333|607178.0333|559072.9|1550670.6|637234.9333|780356.4667|438775|445780.0667|294652.6667|425976.2333|357540.5333|531702.2333|663552.3333|339035.8667|330784.1667|221178.2667|303062.4|505841.2333|903919.9|445152.3333|603347.4|319356.4333|475249.4333|695878.7|462224.8|371099.3|336289.9333|440841.6333|532847.9333|822030.0333|855108.9667|1098651.0667|1012686.0333|863452.0667|938370.2333|1302918.6667|1810227.3333|1793417.6333|1404550.4667|1228881.2667|1052022.3667|1469302.3|1773200.9667|1191329.3333|961893.3333|1022056.5333|863212.6667|959181.8333|874159.0667|1065780.6667|918709.9333|1659232.1667|1364221.5|1749681.7|1301029.9667|1493242.5333|1882144.4|1493095.8|1503918.6|1555603.5|1828064.6333|1630417.6|1450395.1|1962381.2333|2371716.2333|3168589.3|2743209.5|2790533.4667|2499914.4667|1713833.2667|2049825.7667|1877930.3333|2379908.6667|1865076.5667|1407419.6333|1994333.6667|1855541.9|2691579.7667|1640624.1333|2151040.5667|2367335.2667|1587487.7667|2425885.0667|1624389.5667|1794207.5333|1607132.1333|1245561.6667|1523740.0667|1140457.2333|1044588.7|1991761.2|1634111.5333|1759215.2|3653053|3454375.3|5742522.7667|3171381.0667|3427075|2613557.2667|2800616|3218488.5|2220020.1|2239894.9|2069346.3333|2726581.2333|1239247.7667|2260772.7|1863719.1333|2434861.1667|3145217|2165437.0333|5861407.3667|4473891.1667|5065846.6|4436778|3920587.6|3044338.2667|2041684.7333|1816365.3667|2129225.0333|2092617.9667|1318203.9667|1161670.1667|1620130.8333|1813658.1667|1361578.4|1490107.5333|1867150.0667|1503710.9|1884745.6667|1631509.4|3320107.5333|2770391.1|
2025-07-04 01:21:19|usa_0462|COO|average_volume_30|1||||||||||||||||||||||||||||117466.6667|53280|97253.3333|65333.3333|94080|218373.3333|159253.3333|120426.6667|349466.6667|182293.3333|100773.3333|101706.6667|152213.3333|156506.6667|152160|221920|273733.3333|471440|278160|272506.6667|296053.3333|299866.6667|576293.3333|366133.3333|249626.6667|310240|202426.6667|248986.6667|359733.3333|359040|957013.3333|718933.3333|964613.3333|1290453.3333|581360|941813.3333|1796266.6667|605946.6667|483493.3333|1506453.3333|717813.3333|1135786.6667|497466.6667|459760|764266.6667|1349733.3333|993653.3333|1701786.6667|1048373.3333|1216720|1713093.3333|3076106.6667|1885933.3333|1641080|1516320|1152120|692426.6667|793986.6667|2218146.6667|1601786.6667|2730133.3333|1922640|2492346.6667|2020933.3333|3686920|1882573.3333|1792533.3333|1627373.3333|5078986.6667|2083520|1645973.3333|2975413.3333|2508000|2333106.6667|2234533.3333|3717760|2556520|3271840|2358946.6667|1727453.3333|1380600|1417653.3333|2106146.6667|1810051.7333|1418843.3333|2975528.6667|1613308.4|3245907.0667|1623855.3333|1685503.0667|2082758.8|1495446.1333|1434750.6667|1050738|1067610.6667|1356712|2072726.9333|1845864|2777244.1333|1769794.6667|1737210|1430904.4|1544305.4667|2571298.5333|1938437.0667|1374528.5333|1527437.7333|3400001.4667|1765005.7333|1368649.0667|1667070.5333|1904212.4|1756284|1728384.1333|1611434.8|1077416.9333|1558326.9333|1358020.8|1067581.3333|1237393.7333|1150016.9333|1365806.5333|1590552.6667|772347.0667|1011341.0667|1079766.5333|981887.3333|990476.2667|1436518|1074890|1324458.6667|1280801.4667|1068047.4667|1023392.9333|983484.5333|1260597.7333|927719.3333|1053605.6|1279352.3667|1165697.8|1353744.1667|2042365.9|3186827.1333|
2025-07-04 01:21:24|usa_0463|ALK|average_volume_30|0||||||||||||||||||||||||||||475186.6667|319066.6667|204226.6667|136533.3333|235093.3333|394400|192893.3333|199133.3333|255333.3333|265386.6667|318880|175613.3333|155866.6667|157360|251440|178813.3333|317253.3333|489493.3333|296866.6667|300560|577133.3333|558760|706546.6667|1141973.3333|748893.3333|1570853.3333|436240|1491880|632106.6667|949066.6667|618413.3333|891813.3333|1557320|1651960|1516400|1314200|1551173.3333|1195560|928280|832906.6667|1062813.3333|1404360|1208026.6667|682973.3333|773853.3333|812666.6667|409360|1153920|1233386.6667|902160|750840|1037213.3333|965986.6667|2186693.3333|971346.6667|1605453.3333|950040|1310106.6667|1451053.3333|1542360|2377600|1368786.6667|1637186.6667|1765533.3333|2128346.6667|3031946.6667|2609680|1667880|2503173.3333|1732706.6667|3080826.6667|2262773.3333|2529240|3893466.6667|3267733.3333|4141960|3949053.3333|4292946.6667|3394746.6667|2126613.3333|1762440|2325853.3333|2678426.6667|2164201.4667|1166776.4|1570742.9333|1253291.8667|1478525.7333|1882767.2|2067689.3333|1801563.9333|1173184.6|1330618.1333|1514878.9333|2399074.0667|1145114.0667|1541968.5333|1382187|1458592.3333|967505.1667|1359158.0333|1277426.6333|1492849.5667|1482865.8|1105508.8333|1154704.6|1769752.2667|1174959.5667|1208981.1333|1328223.1667|1178602.3667|1595370.5333|1683050.5|1907666.7333|2005644.7667|1328464.8|2057738.1667|2064841.3333|1032932.9333|879182.5|867264.3333|3375005.8333|4701837|2379378.6|1818189.6|1988150.0333|1705706.9667|1657526.3|2027114.8667|2369932.0667|1822426.8667|1471698.5|1268760.6|1695219.0667|1356320.5|1769878.0333|4818361.8667|2236493.9667|1613573.1667|2664289.1333|2755450.0333|3862113.7333|2768199.7667|
2025-07-04 01:21:29|usa_0464|CNP|average_volume_30|0||||||||||||||||||||||||||||429480|388000|437853.3333|437006.6667|454766.6667|707220|466633.3333|497093.3333|572233.3333|497133.3333|392733.3333|340286.6667|313186.6667|494693.3333|526413.3333|338180|320546.6667|842233.3333|578620|585306.6667|448680|663413.3333|566806.6667|624166.6667|445400|525833.3333|607970|570766.6667|581703.3333|640193.3333|546873.3333|915300|655130|554153.3333|605733.3333|642326.6667|454120|575943.3333|638630|536166.6667|643146.6667|877010|773890|1023130|766973.3333|1047483.3333|1905773.3333|984163.3333|1021900|1144390|2378336.6667|1530986.6667|1259200|1848223.3333|2673723.3333|1289176.6667|1673183.3333|1985726.6667|1259653.3333|2474646.6667|1923370|1891380|1715856.6667|2197090|1328676.6667|2322590|1875306.6667|2127160|1664206.6667|2575256.6667|2636266.6667|2303123.3333|2480756.6667|3877983.3333|3831550|3258526.6667|4466443.3333|6029676.6667|4144563.3333|4674393.3333|3409086.6667|3572783.3333|5629396.6667|4038202.5333|2788550.2|5529752.4333|4820777.3|4950256.7667|2921436.1333|5000066.5667|3294283.7667|2814606.8667|3106292.4|4396535.6667|2802236.6667|2952840.2667|4438925.4333|4943144.2667|4125118.9|3071580.3667|4009609.3|4112533.3|3601919.0333|4171724.7|5398122.1667|4630001.6333|3450727.9333|3405854.5667|3592221.1667|3161201.5333|2924503.8667|2870678.1|2691895.6667|5342741.1|3830008.9667|5871001.1333|5346491.6667|4641589.5|4682129.5|4274114.2|5829956.8|10070471.2667|10294994.0333|4402220.8667|5354264.3|5333039|5438019.7|6632542|4286988.2|5286120.3|4589580.9667|3955271.5|3176515.8|4400541.3|4103608.0667|3974806.1|4033373.3333|4386630.0667|5070808.8667|5809011.3|4479766.0667|5173732.7667|5638814.9667|
2025-07-04 01:21:35|usa_0465|UTHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238360|102273.3333|98080|399820|644426.6667|758800|1291366.6667|527460|296493.3333|500240|553920|283853.3333|436073.3333|424000|274100|332786.6667|501173.3333|491853.3333|667053.3333|649680|543713.3333|787846.6667|1808686.6667|748433.3333|1101880|639413.3333|528433.3333|1396226.6667|1140420|1050380|904073.3333|1968200|1191013.3333|929420|1367353.3333|1413640|958853.3333|1322913.3333|1616213.3333|1323820|1447273.3333|524779.7333|543410|677893.3333|637486.6667|749679.0667|481234.1667|544241.5|1229176|2047375.9333|960297.6667|641846.7333|628860.5667|606076.5333|595049.9333|931079.1667|561065.3667|329689.1333|740113.9667|796888.5|735953.9333|1124065.7667|517800.1333|713792.0667|598920.3333|576074.3667|448576.9333|816926.9|600227.0333|577037.4|541208.9667|640099.7667|539600.1667|549131.1333|409183.5333|489902.0333|307399.0333|333558.3|402897.8667|415881.4667|912179.7|457659.4333|393755.0667|793169.9333|641543.8333|288798.2667|324968.5333|367120.4667|366604.7667|295202.3333|380480.0667|522139.1|572505.8333|388360.6333|347871.2333|747133.7|364085.3333|249419.3333|340615.4667|523331.4333|621094.4667|443061.7667|295856.7333|582349.1667|650753.8667|
2025-07-04 01:21:39|usa_0466|DLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212550|88433.3333|109036.6667|232230|180336.6667|212066.6667|273456.6667|425893.3333|337206.6667|528306.6667|827336.6667|755810|918750|965963.3333|811843.3333|933076.6667|2123043.3333|2290770|1805446.6667|1246443.3333|1045586.6667|964346.6667|1451616.6667|906390.1667|1924901.4333|972062.4667|1050348.2|1309240.6667|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|888127.6333|1094741.6333|980792.9|1386525.8667|3037158.5|1835606.3|1678253.1333|1282403.1333|1250079.3|1725265|1261087.8333|1523222.7333|1164198.5667|1227702.5333|1296849.3667|1362865.8|1109351.7333|1330079.5|1833788.6|5671324.1|2626349.7|1495995.7667|2041010.6333|1844477.6333|1315066.6|1524346.3333|1342563.8|1716956.4333|1614884.4333|1708475.7|1995901.8333|2471235.8667|3130060.1|2086267.3|2035267.6333|2407486.7333|2004845.1667|1691779.0333|2132788.3333|2738070.8333|1685931.5667|
2025-07-04 01:21:42|usa_0468|HRB|average_volume_30|0.90172721858249||||||||||||||||||||||||||||6475946.6667|5834240|6191360|7462186.6667|7252906.6667|6002986.6667|5130240|4304960|4389706.6667|3752960|2578773.3333|3818773.3333|4867253.3333|4929760|3402346.6667|3199040|1407773.3333|988386.6667|1238946.6667|1234346.6667|1905240|1818506.6667|2115560|1584586.6667|3478160|2222906.6667|2581586.6667|1747986.6667|1311226.6667|1311560|2368466.6667|1527280|1524400|1868893.3333|1407386.6667|1645626.6667|1328306.6667|1099026.6667|1640720|1394733.3333|1933600|1908026.6667|2175586.6667|1371880|2473546.6667|2200520|2760760|3287840|2768893.3333|2734686.6667|3185960|5895133.3333|2943400|3580080|3027346.6667|2199080|3050546.6667|2749053.3333|1784926.6667|2093013.3333|3304440|1983960|1742506.6667|1666210|2850936.6667|1899783.3333|1585496.6667|1406720|4358636.6667|3392136.6667|3509713.3333|1755386.6667|3245580|2426256.6667|4662676.6667|2519916.6667|4879350|5330096.6667|3702410|4041603.3333|5612196.6667|4276593.3333|6312860|9176168.6|5688058.6|4844944.7333|3369362.9|3527596.0667|2766340.1|3590582.8|4200134.3667|3226897.8|4678514.9667|3334495.7333|2217435.8|2918477.6667|3165252.9|3322200.7667|2087641.2667|2909840.3|2587853.1|2223496.5|2763080.1333|3853403.2333|4094120.1667|4543589.9667|3147087|1758221.0333|4666524.6333|3741224.6|3203120.3667|2539360|4028646.5333|2846108.1|3013882.9|2848774.1|3440768.2333|2482533|2751606.3667|2620729.4333|4558157.7|3828511.1|3760553.4667|3737884.2333|2422382.8333|1946905.8667|1847218.5|1223528.4|2483453.2667|1963631.6333|1722946.5667|1698639.6333|1452923.1|1406220.5|1221496.7667|1283096|1172434.2333|874345.8333|972975.6|1166771|1806824.3333|2049138.5333|1235845.4|
2025-07-04 01:21:48|usa_0469|FFIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1025540|970493.3333|1209046.6667|2085933.3333|1986846.6667|2241966.6667|2181926.6667|814353.3333|1465360|920073.3333|1885560|3408153.3333|861226.6667|878646.6667|990906.6667|1111313.3333|1084486.6667|1212440|1096126.6667|2801980|2327526.6667|1631453.3333|1991206.6667|2835460|2580086.6667|1773266.6667|1735160|1948713.3333|2700426.6667|1744440|1588080|1847853.3333|1769573.3333|1630596.6667|1751580|2181466.6667|2611200|2860263.3333|2125116.6667|1994106.6667|2342596.6667|1461428.4667|1065666.6667|1201136.6667|1800360|1529117|2615156.6|3919857.8|2319762.5333|2555040.2667|1641656.7667|1068042|1986363.8333|1695198.7|1309247.4|1484797.1|1523592.7|1192219.0333|1429806.3667|1489739.9333|1008278.5667|866425|769600.7|914872.9667|766961.2667|944308.9|1126045.0667|736455.4|946068.1667|545235.1667|568465.7333|580230.7|646473.2667|639030.2|741699.8667|680160.6667|652792|490552.3|687149.2667|658444.0333|748897.7|571211.7|706659.5|1015066.0333|753357.2|646431.5667|595804.8333|711091.0667|506007.6667|387609.3333|439250.8|491285.4|419762.3|442436.9|436967.7667|431405.7667|566453.3|330135.1|563061.3667|397317.7|561455.1|611675.1667|478288.6667|573382.2333|436410.1667|
2025-07-04 01:21:52|usa_0470|CINF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||146640|91630|125810|106840|139520|78550|144840|242490|162690|141630|143220|174230|336040|291440|152360|134230|1075690|204040|221940|211750|230853.3333|300836.6667|175516.6667|216876.6667|325033.3333|401053.3333|348396.6667|264670|325013.3333|296030|341923.3333|331296.6667|364426.6667|342300|377056.6667|464326.6667|333090|378993.3333|455946.6667|300506.6667|264413.3333|369483.3333|360416.6667|372776.6667|355243.3333|434190|397626.6667|493616.6667|334576.6667|369503.3333|600246.6667|471036.6667|470400|653523.3333|656266.6667|597476.6667|979423.3333|1165090|1616863.3333|1410346.6667|1377576.6667|2049920|1202936.6667|1161033.7|990866.6667|958213.3333|1238036.6667|1098537.4667|998177.1667|1130020.3333|1383310.2333|1764571.0667|1523160.8|1440948.4333|1144338.5|851982.3667|935566.4667|638791.2333|824778.5333|588704.4667|534620.4333|583249.5|424882.4|498256.5667|531919.6|485735.9|493944.1333|893458.6|654872.6|842207.6667|636018.2333|538649.6|675067.4667|483275.9333|494260.4667|489158.4667|542302.4667|591249.7333|501796.5333|400702.0333|722228.9|616356.7|832934.3|554102.0667|601205.0333|1246760.2667|1619636.0333|700027.7|994658.3|926144.6333|567557.8|420306.0333|565498.7667|778601.5|571413|759523.5667|506957.6333|962654.7|654663.2|590460.9|617222.5|1156833.9|624561.6333|468011.4333|588943.0667|898410.2667|546650.1667|
2025-07-04 01:21:57|usa_0471|FLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523840|1224240|1338453.3333|814786.6667|795993.3333|768953.3333|992726.6667|1498720|973546.6667|1061333.3333|1311126.6667|1110073.3333|939000|1050533.3333|1337253.3333|979306.6667|1453333.3333|1581153.3333|1224720|1323960|1296146.6667|2663280|2465173.3333|1808340|1689126.6667|2092693.3333|2129560|3160340|3341746.6667|4538686.6667|3656713.3333|3930016.6667|5459600|5889153.3333|3560860|2611423.3333|4000313.3333|2885086.6667|2865040|1778825.8667|2120697.2|2343220.0333|1964482.8667|2293316.9667|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|1694293.4|1110667.7|1551834.4667|1535037.1667|1767184.7|1183146.5333|1008637.2667|1732540.9|1264139.0667|1248006.9|1633852.8|1287390.2667|1392825.6|1510514.6667|1013917.8667|2308642.5667|1852100.4|3389792.9|3132980.3333|2484971.3|4915853.7333|2834431.1667|2194403.1333|1689084|3437186.5333|2614726.0667|1662212.7|1692176.5667|2279781.9333|1915133.6333|1119148.7667|1274022.9667|1725416.7|1594171.2333|2088766.9667|1832413.1|2001664.7333|1410187.1333|1202515.9333|2220349.0667|3663783.0667|4399066.8333|
2025-07-04 01:22:01|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|1743957.6|2234846.5667|2577960.0333|1821205.8667|1812049.9333|2219882.3333|2106037.4|3651175.5|4105778.8667|2224129.5|2285074.9|2894312.9667|1781276.5|4082740.8667|2087368.1|2626775.9333|2101643.2667|1581624.0333|1274742.9333|2250605.0667|1112267.7667|1009913.0667|1343289.0667|1524800.9333|1019741.1|1208913|1342056.3|1805117.2|1170915.3667|
2025-07-04 01:22:05|usa_0473|TW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||728356.9|538594.6333|635814.9|629248.5667|1100067.1333|1322907.4333|663497.0333|767754.2333|927995.1667|1016774.5667|314933.2|663208.5667|610848.0333|681663.7667|675550.2|1123982.0333|809114.1333|850550.1333|855125.8667|1099689.6|791953.7333|812762.6|636625.3667|828018.7|1072045.4|1018454.5|
2025-07-04 01:22:08|usa_0474|DOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||470833.3333|220226.6667|137156.6667|265336.6667|562766.6667|398450|511586.6667|780296.6667|731243.3333|787003.3333|1204966.6667|2015703.3333|1390866.6667|1781660|2185863.3333|2788376.6667|4805296.6667|1030650|1583376.6667|1588710|2096193.3333|2412666.6667|1835796.6667|1246053.3333|1336360|1015200|1311293.3333|1022533.3333|1508563.3333|1166493.3333|1591966.6667|1281360|1265983.3333|969290|1316656.6667|1325756.6667|1607353.3333|1078526.6667|1054906.6667|1467953.3333|862750|1585780|1339423.3333|1316950|1112433.3333|749146.6667|880763.3333|660630|1919770|948802.4|1116768.9|1351147.6667|1143203.7667|1307017.1333|916815.4333|761440.9|1187044.4667|770217.6|740971.8333|737230.0667|877765.1333|848366.3|647294.1333|656340.3333|823315.7333|461278.9667|600905.5333|712784.5667|621919.6|677158.1|842767.0667|734858.0667|633352.2333|715807.4333|676913.7333|694594.9333|628705.8333|788621.0333|686373.8667|623704.4333|573830.2|672852.4667|915266.4|1013399.1|813472.5667|545410.6667|687125.3667|1261222.1667|919549.6667|679651.6667|608299.5667|1090952.1333|643968.4333|496692.1333|575366.7667|616807.4667|696754.4667|669574.0667|543714.1333|677633.6333|568957.4667|487752.6667|638996.2333|742335.4|863260.8|614658.7333|675956.1333|767041.6667|666244.6333|
2025-07-04 01:22:12|usa_0475|SNA|average_volume_30|0||||||||||||||||||||||||||||278905|204595|141170|126575|119045|235005|206385|163975|198120|233845|240220|180315|160940|146390|129375|229040|135705|179365|118430|120330|127765|104570|131410|106025|120055|124705|97370|75258.3333|117336.6667|156706.6667|140993.3333|164253.3333|141060|168646.6667|192163.3333|322403.3333|171990|267136.6667|179210|119170|251753.3333|280996.6667|277566.6667|315696.6667|242716.6667|217196.6667|249580|232840|262323.3333|191956.6667|251990|336773.3333|232360|303693.3333|371676.6667|250420|159940|219100|205656.6667|344103.3333|294430|263970|211160|213650|224656.6667|288566.6667|356510|315830|327393.3333|476140|457723.3333|480406.6667|379620|573623.3333|503183.3333|551236.6667|697603.3333|818096.6667|668910|499846.6667|415323.3333|306243.3333|429610|304519.1333|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|341739.0667|304533|475902|334032.0333|467252.8667|485344|409511.9|360717|414073.7333|628493.2|605158.7667|483932.3667|735542.1667|525089.9333|464142.7|608009.3333|565886.4333|414148|334747.9333|388914.6667|760703.9333|611479.5333|316117.4333|433634.2333|531609.0667|474930.0333|350844.5667|332430.4333|409291.4667|321435.1|294879|278977|319074.6667|308605.3|211968.6333|233677.3|381023.7333|270541.1|259136.6667|390232.8|412895.3|336916.8333|
2025-07-04 01:22:17|usa_0476|TMUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1239380|578396.6667|876326.6667|1747143.3333|1158081.6667|1174931.6667|883595|1189088.3333|1987543.3333|1578231.6667|3988418.3333|2972695|2697238.3333|4249851.6667|2874769.5333|1991396.2|2712947.0333|2711762.6667|3476785.3333|1855244.1333|3263139.0333|2694791.6|3230272.3667|4033194.7667|3115777.8667|5014759.4667|2894674.0333|9891711.6333|5328337.7333|4026664.7|4490754.2667|4912039.8667|4034047.7333|5873837.1333|3137443|5121878.6333|4830093.0333|3936156.4|2631814.2333|3486043.2333|5310018.4|4004363.5667|2720438.1667|4859717.9333|4546969.0333|3334186.4667|2657438.6333|3707330.3333|3317827.6333|4300670.2|2262114.3|2844076.0667|7229394.8667|11092756.2667|3813525.5|3447006.8|5406610.6|4241982.2|4870668.8333|5043437.2333|4983563.1667|4394038.9333|4078020.4|5215332.4|5261600.9667|8249926.9333|5013567.0667|4222302.3|4489086.5667|6017297.2333|3530207.8333|3840500.0667|3895269.6667|4820445|
2025-07-04 01:22:21|usa_0477|HRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:22|usa_0478|ENR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1133236.2667|737688.1|795887.8333|487317.1667|475440.9|525302.0333|736916.4333|442195.9|711721.5333|925871.4|617399.9333|548103.3667|600620.9667|444952.6333|1036128.0333|637480.6|1059326.4333|923744.2667|894003.1667|1026950.5333|715541.3|633768.2667|620230.9|685874.3|776290.8333|776965.1|607198.1333|726162.2333|694022.0333|714256.6667|515854.7667|504838.1667|453288.4667|979029.0667|644953.6333|555774.9667|509495|744353.5|644091.6|598936.2|1077420.7333|
2025-07-04 01:22:24|usa_0480|MLM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||95970|50810|50226.6667|35086.6667|42233.3333|11046.6667|33786.6667|14230|33003.3333|17333.3333|131253.3333|182320|95230|64520|81460|61156.6667|187233.3333|122536.6667|119993.3333|127100|109503.3333|126446.6667|352206.6667|237506.6667|205936.6667|201576.6667|313466.6667|150126.6667|153003.3333|212733.3333|333643.3333|114316.6667|178676.6667|205783.3333|235980|180123.3333|201190|261483.3333|177990|142156.6667|170043.3333|167646.6667|183183.3333|229276.6667|235636.6667|304296.6667|464256.6667|706533.3333|433410|969083.3333|1020860|683553.3333|793060|774030|912066.6667|740470|793033.3333|500526.6667|707940|922596.6667|785860|662356.6667|385140|417296.6667|657100|750920|486158.2333|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|633081.7|858279.6667|906589.4667|655757.5|694339.4333|777572.2333|701825.7|626710.5667|763458.3|495857.8667|805795.0667|563241.8333|626228.9333|555981.9|622230.8333|852228.4667|642605|541466.1|491694.8|498159.6333|992665.1|661484.8333|597407|449655.2333|520584|411822|312150.3333|292001.6|439023.7|479683.8667|412190.7667|340030.8333|392366.5|369342.3|383114.8|311630.6333|487929.2333|454613.9|461531.7|412323.5667|683082.2667|434988.1333|
2025-07-04 01:22:28|usa_0481|PHM|average_volume_30|0||||||||||||||||||||||||||||3583360|3533653.3333|2302933.3333|1627946.6667|4819413.3333|4097066.6667|2282666.6667|1496746.6667|5147306.6667|8920746.6667|6726613.3333|5997440|5988906.6667|6928426.6667|4484906.6667|3620480|3864106.6667|704266.6667|982640|625333.3333|433653.3333|380933.3333|708346.6667|470960|529066.6667|904293.3333|532933.3333|370053.3333|471946.6667|324426.6667|296453.3333|428506.6667|394000|521546.6667|821453.3333|986680|730386.6667|583613.3333|576680|390026.6667|559946.6667|916693.3333|514413.3333|1032426.6667|1342906.6667|1451800|1868760|2730293.3333|2131493.3333|3392466.6667|3109800|2626666.6667|2063693.3333|3004733.3333|3720506.6667|2551786.6667|3066986.6667|2877873.3333|2765280|2415320|2601686.6667|4424946.6667|3010586.6667|3291116.6667|1926156.6667|2464513.3333|3450570|3039720|2354203.3333|3211910|3145893.3333|4431600|8193676.6667|9913643.3333|7800516.6667|10959310|8012800|8208576.6667|8939666.6667|7098636.6667|6855250|5649086.6667|9729596.6667|5926689.8|7768337.5333|10137382.2333|7139127|14231031.9333|10385659|11286057.1333|12431938.1333|15128294.4|10196909.9|8926319.6667|10124044.9667|9858151.8667|6853481.7333|7732578.1333|5790123.8|4783870.4667|5089669.6667|4504373.9|5040381|5698645.2333|4462178.0333|5006853.2|4548160.8333|4155477.3|5410856.5333|5733821.6667|4893663.3667|3964222.3667|4610253.2|4516597.3333|4413530.7333|4203247.0667|5995739.6333|4619258.8333|3345884.4333|3033331.6333|2881394.6333|5825452.7333|3846760.9667|2422738.3667|2909150.9667|3019907|2896370.5333|2560724.6|2241579.9333|2784412.1333|2779095.0333|2417195.8|1948969.5333|2829224.2333|2837707.5|2442262.0667|1990957.6333|1753594.4333|1701520.3333|1937180.3|1821315.4667|2319596.0667|1877469.6333|
2025-07-04 01:22:34|usa_0482|MGM|average_volume_30|0||||||||||||||||||||||||||||199306.6667|76213.3333|83093.3333|79040|160160|98186.6667|120053.3333|632373.3333|274080|470400|1027306.6667|565226.6667|792000|1223413.3333|1188426.6667|1674133.3333|1370880|2373226.6667|1076640|1516746.6667|1090400|2576693.3333|1087200|1261120|1128426.6667|2698400|3096000|3018986.6667|1709920|3252693.3333|2803733.3333|3001920|3274933.3333|3264426.6667|4998133.3333|1484053.3333|1805066.6667|3117493.3333|2796693.3333|3412000|3439466.6667|3325333.3333|1891953.3333|1749333.3333|2384080|2006573.3333|1629866.6667|3355000|1710400|2926880|4352786.6667|3735386.6667|2709106.6667|3469093.3333|5694173.3333|2581773.3333|2047186.6667|2310746.6667|3999160|3061173.3333|3008586.6667|4029600|2082703.3333|1973356.6667|1675890|1708463.3333|1469436.6667|1603233.3333|1665656.6667|2084156.6667|3635540|1660923.3333|1623153.3333|2766996.6667|2660583.3333|4431773.3333|3347963.3333|6474206.6667|25402863.3333|40850586.6667|19810226.6667|21711990|30037286.6667|19978076.3|27180848.2|19871769.7333|20663492.6|24601194.3333|12197258.3667|15054863.0333|10230548.2|8911316.8|10262393.9333|11040027.7333|9201338.6667|8116915.5|8762950.2667|10176204.4|6752961.9667|8479293.9667|11362263.4667|15223170.2667|8756970.0333|7026344.1|4384972.1667|8010659.7667|7262235.7|5090546.2333|7633809.9|10633769.9667|6673777.8667|7214800.2|6576659.2|7741640.6333|9078751.6333|7441800.5333|8647759.8667|6903555.1333|5752700.7667|5528908.1667|3696723.3333|28778339.2667|31509618.6333|14770806.8|8239599.7667|9835641.0333|6277944.8667|7090182|6365310.8333|5239252.2|6939531.3333|5532656.6333|4063648.2333|4342902.4667|4227930.8667|4980860.8667|4399931.3667|3481618.9667|3631836.0333|4785546.4333|3622229.1667|5428812.3|5084037.6667|
2025-07-04 01:22:39|usa_0483|CIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:40|usa_0485|CMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||335580|298210|265780|307610|274080|279610|383310|292710|692735|412065|314355|448660|366290|530550|376085|213180|354915|348545|290426.6667|457476.6667|382953.3333|422166.6667|355500|398920|614746.6667|769913.3333|695826.6667|455463.3333|927660|997156.6667|607356.6667|691263.3333|784810|897326.6667|966906.6667|1027593.3333|1215806.6667|1216006.6667|1409456.6667|868626.6667|650880|875546.6667|701400|798683.3333|727496.6667|852483.3333|728823.3333|809336.6667|956113.3333|880903.3333|1072346.6667|776383.3333|698853.3333|1100686.6667|974986.6667|1506520|2266046.6667|3178243.3333|4600710|5014883.3333|2794976.6667|5850486.6667|3269836.6667|2971503.3333|1292473.3333|3640420|2971070|2389215.5|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|1439844.7333|1669734.0667|3067806.4667|2104306.1667|2821759.3|2485629.5667|1841900.8|2184861.3667|1603055.4333|1894188.2667|1663654.7333|1558404.2333|1516301.9333|1741236.8333|1507284.0333|2493114.8|1987041.4667|1678848.1667|1796378.7333|1389452.6|3306655.3|2359896.5333|1423485.5333|1914557.7333|1636462.1333|1408021.7|1563802.7667|1245205.1333|1558112.3667|1297898.5|1135628.7667|1333910.2667|5128545.8|3450928.9|1936956.6333|1912054.2667|2326221.9333|2955303.3|1872581.8333|2584766.9333|1999355.7667|1354690.5333|
2025-07-04 01:22:45|usa_0486|DRI|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||1511931.3667|1237655.4333|596800.8667|684277.0333|745598|1568324.7667|824578.1333|1243366.5333|555090.2667|597925.0333|511757.7667|703473.6|636307.4333|655520.9667|379945.9667|671881.3333|488398.7667|637361.5333|565110.9|936565.4|595409.4667|683428.9667|821720.6667|1303362.9|1264269.9667|1370258.5333|1070250.4333|1591075.3|1423916.5|1477490.5333|2277117.5667|1493389.9333|1662184.8333|1151671.6333|1281866.7|1640846.6333|1153853.1|1008298.6333|1019555.8333|1464803.8|1459904.9333|1411194.2667|1151053.6667|1257100.1333|1756653.8667|1523792.5333|1497551.7667|1747779.0667|1362755.6|2306518.9|1408994.3333|3590462.8|2226612.8|3318223.6|2642448.3|3903040.2667|3381660.7667|2854972.8667|2911679.6333|2694658.1667|2338570.6333|1901504.7333|1659365.4|1964660.7333|1762590.1333|2534426.1333|1961708.5667|2127328.1667|2448940.7333|1369934.6667|1234651.3333|2471991.3333|1257834.6|1383853.8333|1232805.9|1512858.3|1434110.9667|1880150.4333|1922846.2|1338800.9|1453117.0667|1536316.5333|1704859.4667|2065830.7333|1781049.3333|1733406.4667|1809300.1667|1305215.2|1272699.7333|1667272.6333|1359695.4|1398021.3333|1470272.2667|1022282.3333|1568615.8667|1033367.9667|1366582.3333|973513.2333|1051536.7333|1452582.3|3456608.6333|2077905.5333|1982233.7333|1470258.4|1191395.3333|1682455.4|1128650.0333|1130531.3|1104843.0333|990982.4333|1133059.4667|1068293.2667|1285779.6|1091856.1667|907231.3|990188.8333|1216919.6333|1292173.6|1101438.1667|1129340.3667|1503128.7667||
2025-07-04 01:22:49|usa_0487|RE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:50|usa_0488|UDR|average_volume_30|0|||||||||||||||||||||||||||||37020|20140|21100|27220|40660|25793.3333|17260|41613.3333|39000|41720|41940|52180|80246.6667|65606.6667|66070|75350|63623.3333|124863.3333|43326.6667|82300|47040|60433.3333|106820|85623.3333|113380|92000|119113.3333|144063.3333|206040|157240|210740|254630|245656.6667|220693.3333|280580|375093.3333|282366.6667|210503.3333|169520|252003.3333|191373.3333|234756.6667|221723.3333|314936.6667|283773.3333|246403.3333|322306.6667|268983.3333|360540|531216.6667|289550|367760|317713.3333|414946.6667|403213.3333|349030|460423.3333|595356.6667|602780|397910|558336.6667|574430|522723.3333|833703.3333|631220|926906.6667|671246.6667|1024970|1346566.6667|1650446.6667|1210360|1433740|2259060|1559940|2013213.3333|4724086.6667|5637030|3462663.3333|3316196.6667|1774573.3333|1865786.6667|3044840|2230399.8|1465288.5333|1552426.5333|1929142.3667|2740021.1667|1716857.4333|1900126.1667|4165401.1|2311859.2667|2023378.6667|2063964.2|2284259.1|1635124.8|1555505.7333|1561796.8333|1372269.5667|1231413.6667|1345476.0667|1997863.5333|1833817.4333|1883228.1333|1705019.5333|3573181.8333|2055028.5667|1651029.3333|1548902.2667|1293680.7|1289208.1667|1336250.2|1510468.7|1630892.5333|1551081.3667|1378210.4667|2354342.7333|1554367.1|1361071.3333|1729175.0333|1492057.7|2838002.8|2235522.9|2038567.9333|2070371.6333|2126902.2667|1839397.0333|1944451.4333|1943015.7333|1996200.5667|2300464.7333|2320434.8333|2203465.4|2442770.2667|2248919.9667|2061387.2667|2988256.2667|2668309.4667|1998012.4667|2289113.5333|1663630.3|2160818.6333|2394934.5333|
2025-07-04 01:22:56|usa_0489|NRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634033.3333|496106.6667|982946.6667|727546.6667|2170193.3333|1816566.6667|1768946.6667|1446413.3333|1883180|3394753.3333|5971293.3333|3569560|2388460|4136700|4235290|3580610|2622350|3923473.3333|3477106.6667|5421683.3333|3322163.3333|3043523.3333|3347156.6667|2595896.6667|3160940|4304066.6667|3828243.3333|2679514.2333|2995470.1333|3128953.1|2531752.8667|2997463|2770572.6333|3099929.7333|3457431.9|4646774.7667|5986510.7333|3569791.7667|3957523.8333|3569256.7667|2991589.0667|3318263.6333|3266239.7667|3338939.3667|4283441.3|4375884.9|3332502.4333|7491988.9667|9948257.3333|6638947|5538250.2|4410409.0333|6807803.5333|6729306.0667|4650289.6333|5700515.7333|4909100.5333|5612507.1667|5341043.7333|3269721.8333|6044267.1667|3938357.3|3798853.8667|2500585.5667|3069694.2667|3991958.1667|2745804.4667|2141812.7333|2395988.6333|5062667.2333|3193500.7|1802140.5333|2536621.0667|3050912.5333|4556840.2|2230280.4667|4522087.3333|4854721.0333|5741547.3667|2379241.7333|3659146.1667|4217163.4|3759605.6333|2571629.9|2604109.9667|3430428.5667|3837652|
2025-07-04 01:22:59|usa_0490|CTAS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||951640|894440|1092680|866480|1193800|1544120|1301920|1234080|1149360|995560|917200|645080|1342840|1259600|1038280|729020|1013760|1314340|1231440|1313660|2103220|2400380|3602020|3465220|6502040|3472040|2605386.6667|4104893.3333|9459840|4072120|3722720|3397413.3333|4764600|4930266.6667|5762960|5875906.6667|7438373.3333|4176026.6667|4425346.6667|3623893.3333|4061600|3738240|3218600|3078813.3333|4468333.3333|4100080|2635560|3627266.6667|3278586.6667|3396333.3333|3066853.3333|2758946.6667|3169240|3745200|4801000|5001053.3333|6246880|3925626.6667|5097360|7670960|7710146.6667|5764788.5333|5337523.3333|4524333.3333|5466900.8|4767293.3333|5171413.3333|3952407.2|4036120.4|4508344.6667|6739732.8|5274745.7333|3346899.0667|2669983.2|2269846.2667|2553072.2667|2632164.2667|1609711.8667|1764021.8667|2066895.3333|2884796|2230918.6667|1809871.0667|2873695.0667|2723377.6|2309034.1333|2316608|2437022.6667|2827644.1333|3049311.0667|2781477.0667|2552185.3333|2057789.7333|1980648|2486087.7333|2176966.5333|2510204.1333|1639489.8667|1843469.6|2596473.4667|1706101.4667|1731722.9333|2037581.7333|2303958.9333|1999974.6667|3387635.3333|1789830.1333|1547226.1333|1851880|1513878.5333|1386020.9333|1201534.6667|2236674.1333|2090164|1353978.8|1556624|1319170.6667|1298155.7333|1577468.1333|1361201.6|1305541.3333|1505560.4|1480355.4667|1261713.5333|1574962.7|1458869.4667||
2025-07-04 01:23:04|usa_0491|RAD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:05|usa_0493|RL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||722436.6667|521760|356833.3333|287373.3333|204993.3333|240500|293200|161713.3333|226440|113693.3333|166000|208283.3333|154170|71776.6667|134683.3333|192646.6667|291006.6667|268576.6667|151400|190303.3333|526633.3333|274336.6667|248456.6667|368066.6667|500850|360490|280150|669370|467630|530096.6667|404410|365633.3333|526966.6667|760336.6667|608260|547656.6667|949130|677796.6667|734770|729036.6667|1015350|1278350|1270240|1630513.3333|1903260|1882563.3333|1986683.3333|1849130|2025196.6667|1194823.3333|878516.6667|968036.6667|2082480|952218.8667|728987.2333|875794.3333|1817306.0667|1487997.2333|924906.5|633998.6|1341977.6333|928681.7667|730706.8|640676.8|676863.3667|810856.5333|579853.8333|1043393.4333|782247.0333|781142.2333|696098.1333|899259.6333|852262.8|1101611.6333|973597.1667|898401.5667|1652473.2333|647843.5|888706.9333|1248936.3|1899415|1121297.6667|1124090.8333|697990.3|1442016.7333|840468.4|1247601.7333|894434.3333|1055521.3333|1268441.9|934205.7667|1604903.0333|1455562.7667|1282206.5667|1461725.6|1100884.7|1045524.8|741423.2|806256.6333|1235285.7667|1249200.4667|1100253.7333|851363.9333|838850.8333|1054173.4333|724720.5|738913.2667|1023338.5667|1002346.7667|701757|669407|1029619.5|778909.9333|
2025-07-04 01:23:09|usa_0494|MAT|average_volume_30|0||||||||||||||||||||||||||||2941626|2798449.7|2537378|3035595.8|2548669.5|2871801.6333|2957214.3667|2922412.0667|2427939.5|1751503.9333|1725966.8333|1251568.9333|1500787.8|2635546.9667|1398157.6333|3071503.9667|1831100.3333|939234.5|772260.5667|723395.9|897812.5667|579916.6667|742845.8333|488120.8333|632616.6667|743996.6667|517776.6667|461303.3333|724573.3333|1235133.3333|873176.6667|769566.6667|800460|1194750|1230306.6667|1672506.6667|2968443.3333|1784903.3333|2219203.3333|2026430|3221213.3333|3993093.3333|2678373.3333|2798273.3333|1813210|3078276.6667|1870160|2128690|1937263.3333|2298083.3333|2193630|1512550|1668806.6667|2236556.6667|3411980|2264783.3333|2614426.6667|3247983.3333|1934803.3333|2616593.3333|1923410|1780533.3333|1364550|1527353.3333|2814066.6667|1731633.3333|1585630|1239576.6667|3121986.6667|3419426.6667|3087366.6667|4447966.6667|3904276.6667|3215160|3330950|4322296.6667|3996983.3333|4522713.3333|3083343.3333|2811280|4482673.3333|4467796.6667|5864723.3333|4535436.7333|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|4179746.4|3227363.4667|2922609.2|3868510.8333|4536524.7|8139722.9|7483889.1333|7186837.8333|6201808.4667|3902648.2667|2948476.6333|5046745.8333|6135974.5|10632073.9333|4373848.4333|3471220.2333|7220469.4667|4429712.2|2885457.8|3130850.9667|2710945.2|2234699.8|2362030.3667|2852756.1667|2773239.3|3196122.0667|2468785|3374948.2333|2886793.3667|2246245.6667|2655886.6667|2511244.4667|2837411.1333|3774507.2667|2317210.4333|3676411.6333|3984534.3333|2910862.1|
2025-07-04 01:23:13|usa_0495|WDAY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169877.6667|485059.6667|1446848.8333|1103692.0667|915499.1667|1186736.2333|3230473.5|1573043.0667|1458238.9667|1514656.6667|1319690.0333|1279265.0667|1574304.7333|1444853.3|1730395.6|1607824.6667|1140724.8|1873419.1667|1182611.6333|1493436.9667|1654876.1|1486939.1667|1500154.4333|2004674.4333|1879369.5333|2482015.5|1506535.1|1517349.2333|2358987.5333|1666677.6|3181791|1838960.1333|1664241.1|2002112.0667|1284058.4|1370018.5333|1414098.3667|1741451.0333|1945962.8333|3003291|2297988.5667|1864579.3667|1846449.6|1956679.0333|1876627.7667|1232575.9667|1478424.9333|2182972.4|1723139.7|4365592.3333|2343696.4|2515151.6333|
2025-07-04 01:23:16|usa_0496|ETFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:17|usa_0497|ANSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||114213.3333|207773.3333|106266.6667|93960|187360|200640|118066.6667|211226.6667|93680|104160|159693.3333|66973.3333|114760|70093.3333|358186.6667|1316453.3333|206906.6667|255786.6667|443720|413240|650853.3333|563413.3333|1025600|736680|748573.3333|635000|267093.3333|443026.6667|499093.3333|300373.3333|264320|315866.6667|375346.6667|280880|388353.3333|463833.3333|364773.3333|302980|306900|437293.3333|737566.6667|465740|542166.6667|760046.6667|590213.3333|633620|631220|948850|1117723.3333|925490|861650|1456353.3333|798336.6667|382670.6333|358693.3333|433143.3333|446993.3333|400736.8667|381303.0333|588981.8667|410461.6|508395.7|383864.1333|368166.4667|719707.5667|455968.8333|372454.1|371602.0667|340434.9333|278250.6667|271255.3333|571655|491625.6667|364941.2|391532.5|377610.2333|341681.9|420497.4667|399167.1|504581.9667|600744.6333|464763.1333|481054.0667|513899.1|1272832.3667|475379.3667|466169.2667|518057.5667|513430.4667|424346.7|695333.8|471969.6667|370834.2|507094.6667|623489.2333|984491.6667|523702.1|426836.2|365090.4333|634966.7|423457|290754.2333|383047.1|650822.5|553184.3667|423359.3|456123.3667|638428.8667|502257.7333|412110.1|827141.6|508361.9667|560162.5|374981.5333|495782.5|558280|771685.3667|
2025-07-04 01:23:21|usa_0498|NAVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4530732.3333|3215603.8|1428130.8333|2125049.5667|2829123.1|1974692.0667|4927890.4|5061839.5667|3746796.5333|2907797.8|2992490.7333|3382110.8|2397318.3333|2844068.5333|2508102.1333|4819104.0333|2287127.9333|5640152.8667|1929771.3667|2656402.0333|2131143.7|1404583.9|1545116|1559456.7|3716850.3333|4147529.9667|2502156.8333|1986748.0333|2368181.7333|1761215.3667|1977716.7333|1881904.5|2456101.8333|1710135.6333|2113335.6667|980535.6667|1054736.1|2005612.3667|1025910.8667|808397.6|794927.7|801750.5667|644939.3|986243.1333|754186.0667|601080.8|
2025-07-04 01:23:23|usa_0499|CNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3364400|609920|2905400|1120640|1709480|1863920|1245560|1379946.6667|1048080|823973.3333|1026480|841386.6667|1669653.3333|1964066.6667|1305893.3333|1701733.3333|2238506.6667|2301946.6667|2494586.6667|3385720|2217546.6667|2193613.3333|2673680|1618280|2104800|3785466.6667|1536773.3333|1920146.6667|2031986.6667|1703200|1454240|1471053.3333|1648040|2872053.3333|2074840|1621240.9333|1515912.1333|1288394.6667|2348482.6667|2118112|2094721.2|2436888.4|6315652.4|2899022.5333|3050168.6667|1984977.6|1555662.9333|1617032.5333|2430177.2|1742690.6667|2518886.5333|3817025.0667|2647629.0667|2158487.6667|2906638.6667|3269572.5333|3697254.6667|7110997.0667|3680334.7333|2390574.2|5340189.4|4134715.4|3123430.4|3095019.4667|3033755.1333|2703994.7333|2888130.2667|2115145.8|3688851.0667|4623202.2667|8701578.6|4405437.3333|4494246.7|7747529.1|3573858.4|3357777.0667|3593667.2|3283311.4|4867610.6667|3257071.8|4401489.0667|2453832.6|2945900.3667|3967128.1333|3210687.4667|3822910.6|3313020.9667|3310023.3667|3245834.3|2876565.2667|3604315.2|3496113|6272716.4667|4774477.7333|4615924.8333|
2025-07-04 01:23:27|usa_0500|GCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610326.9333|204466.5|271388.0333|318203.3667|329098.1333|417698.7667|342128.9667|234562.9667|259989.3333|330437.6667|271304.0667|1148002.5|474032.1333|413637.2667|240130.6333|240623.5333|333337.4|521795.6333|433821.3333|462288.9333|581687.3|471743.6|1884693.6333|2172835|3474255.8333|6019634.4667|1734043.8667|2089691.9667|1950909.9|1594545.9667|1306474.0667|1427886.9667|1788689.2|1045095.1333|1285419.6333|1321818.6667|1296247.1|3274894.3333|802815.4|955429.6667|664741.2|1510575.2|1957929.4333|943640.4|1484313|1591800.8667|
2025-07-04 01:23:29|usa_0501|RHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||166080|202080|405600|1069920|1696800|2073600|3359040|1852800|300160|716080|382840|420920|376100|1045400|398600|381640|333600|385530|323770|542000|550860|396750|328050|340113.3333|284226.6667|441720|876060|901826.6667|1106820|1172300|718973.3333|485360|764360|651690|602740|1421563.3333|621806.6667|588436.6667|596013.3333|429243.3333|632546.6667|707510|729563.3333|955026.6667|846826.6667|796763.3333|642830|538590|874930|842943.3333|1005263.3333|784343.3333|751596.6667|657600|768630|576263.3333|815433.3333|1063466.6667|1441073.3333|825850|1047553.3333|991163.3333|1160810|1366520|1363456.6667|1641270|1643596.6667|2044463.3333|2459550|1561100|1149823.3333|1389203.3333|1279923.3333|2246806.6667|1175896.6|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|782095.4667|713411.1667|1087572.4333|1115182.1|1210366.6|1226649.1|1020801.6|1188408.9667|1113436.8667|847378.2|824288.7|916472.9333|1265909.5667|1145554.6667|1255150.9667|1177862.7667|1046195.6667|1276721.3667|965428.7667|948015|1600942.8|1470333.2333|746048.3333|1050313.9333|1206541.7|864787.2|551537.6|791288.6|772243.4667|1246646.9|899590.1667|744412.0333|1036849.4333|979259.5667|688110.1333|647710.0333|1026089.8333|2891886.1667|1298123.8667|797870|1601930.1667|1773505.4333|
2025-07-04 01:23:34|usa_0502|PANW|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3174879.2|4134274.2|4890539.4|6005527|6305232.4|5974561.8|7233632.8|12184493.8|9780813.8|15655137.8|6732739.8|7817401.6|8598025.6|9668261|9354186.6|9733558.4|8866172|7403512.8|8808457.2|10418908.6|8209593.2|7108802|6106259.4|8532097.4|7725693.6|7800629.4|8328554.4|6449694.2|7080986.2|6509615.6|4937202.6|9529725|7835829.6|5149304.4|7300600.6|6340035.6|5585408.2|6885747.6|8799068.4|8753331|7460119.8|7563779.3333|8417479.0667|5793278.4|14205542.2667|5600077.1333|5973471.7333|7763268.5333|5500240.4667|4563225.3333|5663639.4|5630970.2333|5345835.6|
2025-07-04 01:23:37|usa_0503|HOLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||401280|195760|421840|1359333.3333|288426.6667|387120|574533.3333|816000|1204026.6667|614720|919280|1099080|1128080|356333.3333|1006106.6667|1023306.6667|653893.3333|1011880|778946.6667|514520|544893.3333|435613.3333|435853.3333|410280|827333.3333|599520|381853.3333|294013.3333|278680|159306.6667|106213.3333|174146.6667|648240|653400|1381133.3333|505253.3333|466320|417933.3333|473173.3333|467106.6667|752413.3333|657146.6667|550640|338773.3333|684240|1169813.3333|782560|1528733.3333|1646613.3333|1188913.3333|2617153.3333|1836620|1454746.6667|1826800|5862886.6667|2922886.6667|5583226.6667|5110946.6667|7308176.6667|5181566.6667|4481383.3333|4166120|3478690|3306094.4|3176720|4868753.3333|3949216.6667|3343253.6667|2785394.5667|2680135.0333|1997935.8667|1823793.1667|2017828|1838054.0333|3228299.2667|1872831.7333|2872405.3333|2055033.5333|3423745.3667|3748089.5333|4242244.2|2201748.7|2072878.2333|1900618.1333|1084133.2333|1612743.7|1935993.4333|2968798.3|1911773.6333|4264577.3333|3260857.5|2172896.3|2625462.7667|2052405.8333|2508168.5667|3106388.4667|2603873.4|2261124.1|2029049.4667|1962859.1|2684896.4667|1755473.4667|1510978.9333|1748252.3333|2085841.5333|3334376.9667|2720643.9667|2407868.3333|1709454|2049110.7667|2708818.8667|1401464.5333|1521481.9333|1503613.4667|2048788.8333|1618249.5333|1337587.0667|1317053.9333|1524268.8667|1745187.0333|1776602.2333|1788056.4|1387857.9|1313979.6333|2228809.7667|2372182.6667|3445373.1667|
2025-07-04 01:23:41|usa_0504|CHK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:42|usa_0505|CPB|average_volume_30|1||||||||||||||||||||||||||||2610400|2163466.6667|4772960|2427573.3333|2054080|2796906.6667|2327733.3333|1674773.3333|1641960|1283626.6667|824906.6667|951040|876893.3333|1110280|821933.3333|782320|442180|400480|529393.3333|344393.3333|424946.6667|525133.3333|382513.3333|518806.6667|471986.6667|553413.3333|616406.6667|1883320|625000|701883.3333|705493.3333|712423.3333|568343.3333|770256.6667|620166.6667|728686.6667|1141340|846856.6667|749616.6667|629016.6667|740356.6667|1004966.6667|499563.3333|499140|800120|623603.3333|677640|578876.6667|687823.3333|604353.3333|1107923.3333|902123.3333|825773.3333|835420|929016.6667|865833.3333|956430|752503.3333|859813.3333|686676.6667|751096.6667|1488573.3333|800513.3333|1116566.6667|873023.3333|935573.3333|1873063.3333|1639410|1505660|1538666.6667|2069180|1961256.6667|1708700|1639366.6667|2291046.6667|3501246.6667|2405020|2457126.6667|2134013.3333|2143820|2371000|1850066.6667|2568016.6667|2186582.4333|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|1368993.6|1195576.4667|1684922.2333|1970679.9|1823115.6667|1951014.2|1863965.3667|1356924.8333|1467672.1667|1630505.6667|2599103.4667|2344050.4|2533892.5|4932233.8|3735587.2|3116352.3333|1995570.9333|1896365.9667|1906246.8333|2029308.0333|3075659.2333|1770349.3|2001576.2333|2631759.9333|2182487.3|2528535|2244771.5333|2988850.9333|1932902.6|2626155.5667|2247843.6333|2380971.1333|1902522.6333|2294397.7333|2785236.6333|2528679.5667|2455287.1667|2501833.3|1994860.4333|3016148.8|3361227.8333|5440215.9667|
2025-07-04 01:23:47|usa_0508|Y|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:48|usa_0509|ACGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||468510|286050|375570|622200|568050|716910|430380|311580|75510|74940|399570|207450|165210|190980|192750|168150|257580|417810|372690|262710|196620|277140|392220|175170|68640|188220|152730|559710|447270|1187910|1577970|1359510|952080|744300|1981110|828150|1589850|1140570|797820|942420|1787220|2233200|1719300|2570040|1988190|1988910|2061270|5434500|3020850|4363320|3251640|3045210|3924600|5915310|7473450|4683270|3526860.3|4033380|4145160|4266900|2317739.7|3539173.2|3668328.6|1964775.8|2524044|2564039.6|1621844.9|1644508.5|1010790.2|2467290.4|1785225.1|1633457.6|1067290.8|901008.4|1592316|1131397.2|3029492.7|1553155.3|1396308.7|1403547.4|1566568.8|1170789.4|941589.4|922233.9|1117151.5|1162577.7|896182.6|2029914.3|1920244.8|1389363.2|2486847.9|2036355.9|1005298.7667|1174006.6333|1263907.7667|1410969|1311957.6|1459279.1667|2680137.8667|2784222.4667|1507526.2667|2420680.4333|3051370.1|1825411.4333|2132729.2333|1461933.6|2027933.5667|1649766.9333|1380699.7667|1868490.1333|2470856.8333|1898804.7|1570352.1|1846074.6667|1885972.6667|1883630.4333|1394717.7333|1825334.9333|1749845.2667|1566736.3667|
2025-07-04 01:23:52|usa_0510|JBHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||708360|520946.6667|452733.3333|387333.3333|406626.6667|582360|1069226.6667|454853.3333|335053.3333|1123973.3333|360333.3333|493933.3333|313453.3333|812360|360666.6667|556306.6667|725080|880253.3333|1033480|2162453.3333|814346.6667|487346.6667|861026.6667|648320|293893.3333|629813.3333|363520|247306.6667|430813.3333|592973.3333|432360|1337653.3333|1109360|1436853.3333|2796960|1828933.3333|1532933.3333|1817453.3333|2801480|1454873.3333|973020|1221653.3333|1615326.6667|1212933.3333|1594826.6667|1672746.6667|1772966.6667|1725316.6667|1032366.6667|1753373.3333|1269996.6667|2078803.3333|1579526.6667|1879066.6667|1145630|1418480|1631043.3333|2600053.3333|2536683.3333|2708953.3333|2350546.6667|3167793.3333|2258910|2175495|1113450|1635013.3333|2127033.3333|1899900.3667|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|890605.7667|657177.8333|863343.8667|910965.9333|965043|813596.7|866538.5333|832111.1667|794542.0333|697430.6|705534.5667|933376.5|947908.3667|1097378.5|865188|782783.2667|998977.9|832215.2|748513.4667|549306.9|614769.9333|619224.9|472085.0333|462978.6667|799194.7333|784466.8667|790471.9667|631326.5333|699321.9|716795.1|748190.5667|665526.6|722394|859949.0667|737594.8667|689038.0333|1054144.4|958078.2333|
2025-07-04 01:23:57|usa_0511|NWSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12588478.7|4741223.2333|3561574.8|2547612.7333|2895666.9|2447764.4333|4534812.3667|2592953.1333|3021861.4|4867197.8333|2448511.7333|4650432.1|3315852.9|2964414.1333|2714763.1667|2131118.3333|1649097.6|1735733.1|2693162|2042077.6333|1847127.6333|3604326.4667|3205221.3333|3089138.8667|3385175.0333|2479500.8667|2244340|4301217.6333|2670306.6|2436094.3667|3071702.8333|4593273.0667|3164976.9333|2631237.7333|3773513.2333|2986470.5333|3634759.5|2192820.6667|2384238.2667|3177828.3|2292199.1|2426114.6667|2426845.3667|2834546.3667|2389120.4333|2285170.7333|2514237.5667|3384418.6333|3540261.7333|
2025-07-04 01:24:00|usa_0512|FRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:01|usa_0513|ALNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47433.3333|16340|125480|88366.6667|31293.3333|438376.6667|173600|439496.6667|263793.3333|181456.6667|364930|360416.6667|378293.3333|402383.3333|496816.6667|762230|490013.3333|508116.6667|448566.6667|340066.6667|303780|201384.9667|313346.6667|149850|240353.3333|205669.3|399368.1667|340884.1667|209556.3|264537.6|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|1110352.1333|994681.2333|477478.5333|1475831.7667|1111090.5333|1245163.1667|967402.6|1302980.7|792976.0667|669441|1107949.4|876248.8333|755113.9667|752677.4|752105.9333|867484.1|866160.0667|829620.7|448863.4667|510878.4|610980.1667|710202.7333|580795.2667|894215.7333|826801.6|929102.5667|1009283.0667|757026.1667|833515.4333|569148.6333|578575.8667|584592.7667|1154980.7667|1090990.6|870895.3|756273.8333|708881.9333|901177.5333|
2025-07-04 01:24:04|usa_0514|LKQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||817360|410293.3333|367013.3333|824693.3333|227706.6667|673440|416453.3333|1652080|1179866.6667|1289280|1430786.6667|1632453.3333|896413.3333|1320386.6667|1461066.6667|1728093.3333|3147680|2403353.3333|2475653.3333|4146240|2990040|3449626.6667|3027586.6667|1820953.3333|1081958|943380|1237780|1574580|1043455.7333|1167802.1333|1490536.6667|1114720.9333|1462420.9333|1381487.6667|1298815.6667|1494045.0667|1339851.8|2443956.3667|2517347.1333|1147738.3667|1132030.2|1254517.1667|2835098.1333|1792178.0333|1542929.9333|1112227.2667|2932915.1|1229118.1667|1426520.2|1295254.3|1924760.2667|4234726.2667|1512913.7667|1840886.3667|2779102|1713850.2667|1255541.8667|1445419.5|1993960.2|2476312.7667|2099605.4|3180670.4|2882560.5|2596357.0667|2678521.4667|2369549.2|3156919.6|2716696.5|2748935.0667|1559386.7|2079732.6333|1974114.8667|1520558.7|1592310.9667|2346696.6667|1881803.5667|1383788.8333|1331954.2667|2020711.9667|1268450.7667|1371041.7333|1741146.8667|1859917.2333|1833175.9|1649162.1667|2334841.6333|2651104.0667|2054528.7667|
2025-07-04 01:24:07|usa_0515|EXR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352883.3333|113300|95736.6667|175956.6667|206773.3333|322376.6667|270176.6667|215746.6667|464683.3333|252286.6667|699213.3333|529113.3333|418516.6667|529666.6667|706776.6667|1096163.3333|761193.3333|1278436.6667|1215543.3333|1098720|922076.6667|564706.6667|912220|1139480|731679.6|801827.1667|906878.8667|900709.1|949808.0667|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|1227702.5667|1132547.3333|971914.3667|1163566.9333|945399.7333|1001034.5667|1028616.7|934466.7333|1162894.3667|856772.7667|1004418.3|1146609.6667|834694.0333|884248.4333|1146561.7333|988515.5333|865142.8667|924918.7333|972570.4667|1552322.6667|991624.1667|775219.5667|983361.0667|942963.7333|646684.8|712022.7|752940.4333|731732.9333|790268.6333|774363.0333|1165329.4667|997975.0667|977364.1333|1498344.7333|1188008.2333|1290072.2333|1020453.5333|858430.3|950299.0333|1394102.0333|1013395.2667|
2025-07-04 01:24:10|usa_0517|QSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1886714.2667|1126942.8667|1250670.7667|924252.3333|1297307.1333|1405959.5333|975425.7667|662672.0667|663416.8333|930402.6333|1168473.7333|1129143.8667|1549410.4|1957421.7667|1642885.2667|1626313.4333|1475686.4667|1480056.9333|1905655.6667|2639633.7667|1948968.3333|4298863|2642755.7333|1918442.1667|1517007.2333|1833621.7333|1218183.8|1294482.8333|1435006.5|1580854.5333|1685857.5|1339256.8667|1918382.4667|1798602.1333|1198544.4667|1436234.1333|1224227.0667|1515339.2|1659410|1507407.1333|1774474.6667|2064454.4333|2504232.1667|
2025-07-04 01:24:13|usa_0518|HRL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||281946.6667|275760|255226.6667|355653.3333|732720|452106.6667|619733.3333|860133.3333|379573.3333|602613.3333|697760|476480|1377786.6667|505840|856640|551226.6667|604533.3333|1511866.6667|716160|848986.6667|759360|1080773.3333|794720|1151253.3333|980426.6667|1166066.6667|787000|541413.3333|762440|667880|750733.3333|683120|602213.3333|908466.6667|1126906.6667|871626.6667|695480|771906.6667|1039133.3333|983906.6667|1043933.3333|802946.6667|1089133.3333|804013.3333|1132893.3333|1235106.6667|967186.6667|996626.6667|999133.3333|1661666.6667|1268066.6667|881973.3333|797640|867120|1529013.3333|1110706.6667|1731253.3333|1593920|1685560|2865093.3333|2179226.6667|2361960|1832400|2409720|1672146.6667|2438160|2250586.6667|2170370.4|1721045.0667|1554846.1333|1945211.0667|1996747.1333|1327941.2667|1674142.4667|2797872|1281085.9333|2125877.9333|1802834.9333|1606026.2667|1121152.5333|1442728.1333|1277998.6667|1302050.4|1513101.5333|1487637.2667|1526725.4667|1267928.4667|2197507.2|3336065.6|3139922.1|2835402.6333|2114435.7|2275967|2100259.2667|2156249.8|2381542.0667|2414632.8|3025405.1333|2371015.9667|2629118.5333|3178646.2|2777623.3|2151571.8|2163365.5667|2291423.7333|3370910.6667|1764261.8667|1626641.7|2743095.3333|1965914.8667|1647452.5|2091697.7333|2194571.0333|1717294.7333|1433527|1701891.3333|1727990.1|2289086.1|1830497.9667|3356442.7667|2659842.0333|2454868.5333|2198233.9|2180627.1|2667062.6333|3249802.8667|3286931.7333|
2025-07-04 01:24:18|usa_0520|FLS|average_volume_30|0|10216.6667|8463.3333|4906.6667|12636.6667|9246.6667|12156.6667|10456.6667|10083.3333|7340|6476.6667|8440|21433.3333|16946.6667|14373.3333|17206.6667|21283.3333|21950|11436.6667|17473.3333|11146.6667|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|138133.3333|102276.6667|155790|60256.6667|119613.3333|94380|154353.3333|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|1202607.8667|1084598.8667|1469947.1|1189529.9667|852751.8667|991269.4|612944.4|1873196|1784180.3333|939292.8333|861013.2667|2074990.3667|673726.5|636922.5667|887223.9667|1774509.9|958515.6333|1181716.1|727000.4333|915811.1|859194.8667|1071927.7667|761783.5333|1278175.8|948566.8667|1119045.3667|1189973.3|1816926.1333|2818302.7|
2025-07-04 01:24:23|usa_0521|PKG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534790|271770|208380|263263.3333|139940|249820|360676.6667|206936.6667|223673.3333|233470|288853.3333|261080|264403.3333|393236.6667|224630|395196.6667|430260|492886.6667|304350|289053.3333|556966.6667|593080|391546.6667|950313.3333|445786.6667|467873.3333|635293.3333|491790|1071910|850920|936210|1095026.6667|1265740|1010310|1174453.3333|1282930|1388873.3333|874340|964996.6667|975913.3333|828996.6667|1129823.3333|837297|654055.7333|809341.7667|1367500.4667|911967.8667|694318.9|719628.4333|545082.8|1014142.7333|653564.3|872231.1333|712182.7333|942580.1|723602.5333|934271.8333|656113.6333|933356.3667|723190.5667|819411.2667|1155322.0667|887286.3|764693.9667|1618269.6333|1075783.3333|820793.9333|797200.6|847309.6|649517.9|852878.9|660518.8667|788033.4333|745838.5667|657283.7667|914522.5333|904651.7333|950886.1|702516.5333|618120.5667|1195238.3333|770860.4667|725843.6667|528986.0667|631039.3|644403.0333|620904.3333|809949.9333|671797.2667|691921.2333|763243.4333|588468.7333|782624.3667|655371.2667|452145.3|687615.5|687381.3667|511544.4|505047.6|714952.2|936557.3667|724010.4667|
2025-07-04 01:24:27|usa_0522|CCK|average_volume_30|0||||||||||||||||||||||||||||267750|376170|446280|411150|318510|414480|381780|435300|456930|457620|203416.6667|89536.6667|155156.6667|148340|163453.3333|374826.6667|148140|254290|132040|213370|190230|238650|555126.6667|864110|432600|551233.3333|263986.6667|269173.3333|358703.3333|351536.6667|455656.6667|704053.3333|436880|286806.6667|361726.6667|749103.3333|824726.6667|569613.3333|552943.3333|392396.6667|595500|1111553.3333|459110|733873.3333|2697250|753206.6667|1110230|828246.6667|1834133.3333|2124160|2865590|1146346.6667|1377593.3333|1005483.3333|2009336.6667|832963.3333|829403.3333|1043463.3333|1180440|850866.6667|790836.6667|1329353.3333|1265913.3333|1298780|1391733.3333|1058763.3333|1670563.3333|940000|789333.3333|1093436.6667|925460|1069423.3333|905983.3333|1045000|1045490|1740530|2027430|2208753.3333|2039943.3333|1503770|1428793.3333|1176816.6667|1674913.3333|1259723.3|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|565664.2333|754923.8667|931215.8|893835.8667|953185.7667|823711.6|672789.7|687413.9667|1088061.1667|1415544.1|1837864.1333|1799176.3667|1552744.3333|1284649.0333|1363788.6667|962574.0667|1059027.4667|1829278.1667|1045674.9667|705275.3|695963.9|1099392|1117078.9667|831098.9|975934.3333|1294211.5333|1118210.5667|1333276.1333|1183394.5667|852060.4|1987644.7|708194.8667|1187221.8333|1275090.7|855256.4|996639.5667|1346848.5|1394359.6|1149100.1|
2025-07-04 01:24:32|usa_0524|FBHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:33|usa_0525|IT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||403973.3333|320346.6667|398346.6667|329306.6667|403346.6667|537293.3333|572186.6667|261786.6667|471006.6667|521986.6667|436220|525410|414850|870083.3333|517030|687133.3333|665596.6667|610410|575936.6667|727990|556453.3333|258483.3333|203816.6667|365666.6667|615856.6667|484366.6667|276113.3333|168463.3333|281543.3333|253760|162710|223053.3333|223493.3333|223850|307610|152190|183106.6667|213140|262423.3333|390653.3333|425973.3333|362340|463036.6667|278113.3333|257696.6667|490673.3333|335420|504033.3333|455043.3333|492176.6667|821930|518946.6667|574933.3333|647023.3333|691783.3333|725036.6667|724466.6667|849473.3333|623293.3333|800020|881406.6667|617770|504473.3333|333880|573656.6667|587693.3333|894983.3333|933838.9667|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|397506.3667|316280.7|453566.2667|328963.3667|323229.3333|552591.1|471857.2333|505361.9333|468176.2|805520.2333|680267.4667|524960.7667|692754.8667|407881.9|324924.4333|527968.0333|489994.2|1393175.8|558532.2667|343773.2333|330649.8667|568938.4667|676346.3|538337.1333|426002.4667|604413.3333|539003.8333|530149.5333|392894.9333|464889.3667|567386.7333|415509.8667|469970.9|355679.9667|436609.1333|287450.7|426403.8|700675.2667|794021.2667|
2025-07-04 01:24:38|usa_0526|FMC|average_volume_30|0||||||||||||||||||||||||||||933279.8333|758814.2|800817.4333|1113377.2333|638143.1333|919376.5667|1186296.1333|757465|1027552.3333|1126928.5|745321.5667|850270.8|1086157.3667|1260740.3|1068264.9333|928058.7333|1104401.7|627495.5667|453616.6333|439097.3667|536156.4333|480073.8667|427305.9|471949|678357|647763.9|1505015.7|620954.7667|640724.3|843964.3667|819237.6667|1760261.2333|997076.7|807827.6333|944396.6667|903214.8333|1099825.9|1244695.8333|1019075.4|1842595.5667|1396517.3|1370852.0333|1998200.8667|1403527.6333|2184194|2528520.2333|2662801.3|3340806.3667|4505426.2667|1494389.5|2867891.8|972944.9|991254.1333|1253876.6|1154914.3333|1192532.8|870428.4|1304788.6333|1281956.0333|1169577.0667|829994.1|1486527.2667|1258692.4|1057582.9|1608091.6|973698.8667|1403027.9333|1038581.2667|1131527.7667|1299742.0667|1322297.8333|1242783.3333|1265846.9333|1852958.8|1825779.4667|2612662.2667|2837096.8333|2148207.0333|2662858.8|2192472.4|1077953.9|1395888.7667|1793384.3667|1168562.6667|1109957.5333|1445121.7333|1437447.2667|1523349.5333|1066887.9|1201942.4|1192982.4333|739236.4667|986802.1333|1157297|948914.2|730884.5667|913152.1667|1477264.6667|1348736.9|1641651.2|1450351.1333|1044049.6333|974935.6333|2203098.0667|1423873.8|1270662.5333|1801469.8333|1136457.8|858886.3333|1924237.7333|1244843.6333|1301093.9|1094266.4|1747339.6333|1445815.2333|1092887.1|1229163.1667|1047322.1667|1174060.2667|817619.9667|765270.6667|1327402.5333|728222.1667|584539.3333|530896.7667|1013862.5|747591.8|1238758.8|800048.9667|1192067.4333|952402.1667|767930.1|697651.8|761309.5667|1076155.6667|1873663.9|1693416.9667|2187510.2667|2187808.4|940478.2|1463462.6667|3929761.7|1968405.5333|
2025-07-04 01:24:42|usa_0527|AGNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323846.6667|211196.6667|236893.3333|238303.3333|235223.3333|586294.7667|438523.3333|763050|1083600|978568.8|2056526.3667|4252465.6667|5631756.9|7327034.6|4551736.2|8665735.4667|7110189.3333|6374689.3|6890343.6|7883113.7|13026124|6344589|7064652.1|4995634.6333|3799040|3222261.1333|3400379.5667|3280409.1333|4565503.3333|3545771.3333|2752101.1667|3395529.4667|3559564.8|2840857.0333|4130067.4|2666633.7667|3683097.3333|4676982.6667|4042172.0333|3859522.0333|6148194.0333|4263622.0333|8800132.3333|4977874.6333|5420540.1667|6505753.2667|4118679.0667|12992736.9333|11393203.6667|6546197.4667|6144180.9667|7679087.3|8229297.7667|5287418.5|7160015.4|9605017.5667|14683067.8|6877014.2667|11295757.3333|12280453.4333|9839511.2333|11043520.4|14326876.4|10818893.7667|10819632.1667|12825732|15458448.4|22222760.9|26844331.2333|
2025-07-04 01:24:45|usa_0528|DISCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:46|usa_0530|GRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:47|usa_0531|GT|average_volume_30|0||||||||||||||||||||||||||||850000|1098026.6667|856560|953840|1574466.6667|1522160|2183133.3333|1642773.3333|1602493.3333|1269720|1562080|1992640|1647880|1213520|609083.3333|526946.6667|479776.6667|567673.3333|578400|849033.3333|403750|585033.3333|586883.3333|766580|511493.3333|544250|364803.3333|339726.6667|362323.3333|463590|376316.6667|433666.6667|396320|578610|593820|751566.6667|722746.6667|788370|694903.3333|795233.3333|1238723.3333|1212053.3333|1188250|1611943.3333|1164380|1065900|1005756.6667|956840|1206026.6667|1548763.3333|1374616.6667|2040050|2237993.3333|1953043.3333|2453176.6667|3076820|2512716.6667|3039886.6667|2836433.3333|2794573.3333|3354656.6667|2826956.6667|2952560|1885860|2005196.6667|3286330|2825630|4236140|3826983.3333|5769770|3347566.6667|3778270|2951246.6667|3144456.6667|4507653.3333|4392460|5072786.6667|5775750|5216896.6667|4753340|2808460|4545870|4375923.3333|4112978.6333|4523388.5|7023311.9667|5961052|7277868.2333|4177807.2|5417682.3667|6397909.7667|4987284.5333|2964878.1333|3848438.7667|5717108.1|4364257.7667|2666534.6333|3847337.6667|3165753.7667|3019086.4333|3285849.1667|2970256.6|3789099.6333|3476353.5333|2688409.9|3141929.6667|3195384.9|3418643.1|2846188.1333|2647244.9|3038727.0333|2322697.8|2595322.8667|2807277.7333|2618056.8667|3178664.6333|2878882.0333|5431049.5667|4308979.5667|3707151.1|2503580.7667|7807258.5333|6943528.8667|3447376.3333|2754888.2|6175576.7667|3931968.0333|3503027.7333|3421191|7662375.4|4718172.6333|3913452.8|3483176|4629004.4|4706718.7333|2706150.1333|3284869.5333|3429761.7|2389057.5|4589861.9333|4471467.9|5666044.8|6277155.9667|
2025-07-04 01:24:52|usa_0532|VRSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1040253.3333|975186.6667|667933.3333|2884466.6667|2687466.6667|3248386.6667|2189526.6667|2217580|3926666.6667|4882020|4353936.6667|6249383.3333|8722156.6667|6799866.6667|10487743.3333|8965080|7708163.3333|4166563.3333|4150313.3333|3989733.3333|3277890|4938410|3402126.6667|1998360|2171826.6667|2573216.6667|2483190|3924363.3333|3065073.3333|3963620|6589406.6667|3670756.6667|3356710|3018393.3333|2970620|3238523.3333|2312543.3333|5059713.3333|3991756.6667|4818306.6667|4022190|3176310|4227716.6667|3277813.3333|4702906.6667|5976050|4160319.5|3577993.3333|3602996.6667|5901246.6667|3383737.6333|3184956.5333|1961153.5|3012540.9667|3954320.9667|1603405.4667|1793566.9|1946429.3333|1840706.1333|5764923.0333|2140531.5333|1617321.0333|1274466.1|1221438.8|1760877.4|1080699.5333|1142217.9333|947987.2333|965931.3667|823557.2333|936420.4|1199243.6|952341.9|590930.5667|1351417.5|743312.8667|841140.9|747589.4333|612469|921032.4333|1243564.6667|1003546.2667|809137.7667|939180.1667|576342.6667|559998|591951.3|627866.4667|974268.1667|652712.4667|764396.7667|606206.8|703190.7667|574740.7|433340.2|731103.2|638864.1333|759134|671690.1333|832215.5667|612239.3|480529.1333|442145.1333|636565.2667|570508.5667|756393.9333|630001.1333|658234.9333|874511.9|738995.3|
2025-07-04 01:24:56|usa_0533|NYCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:57|usa_0534|CDK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:58|usa_0535|SPLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:59|usa_0536|JLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76166.6667|45836.6667|18990|21496.6667|33800|16460|38636.6667|27836.6667|26066.6667|22443.3333|20980|39653.3333|32076.6667|10586.6667|28693.3333|39256.6667|32863.3333|59133.3333|86430|147460|113910|63620|55373.3333|44300|38743.3333|58850|76103.3333|104530|101006.6667|87196.6667|186523.3333|201476.6667|213366.6667|137716.6667|168443.3333|261426.6667|466766.6667|318530|194383.3333|312065.7333|298663.3333|887023.8|765820.0333|817925.8333|555871.9333|794558.3|940953.8|1075702.1|1326039.6|821866.9667|484747.9667|372863.4667|532366.1667|368436.9|374094.6333|256449.6|294461.4|551863.9667|365511.3667|336464.7333|352926.9|310654.5667|237541.3667|265221.2333|335115.7|345003.5|234758.7|319764.8667|194187.2|271339.7667|279844|270342.3667|386010.1|339676.6333|261573.1667|519253.6667|560386.1667|328684.7333|370320.7|283802.1|260992.8667|173758.1|331637.1667|357189.5333|349284.9333|334105.2667|324827.1667|340578.6667|371853.9333|279003.5|282138.2333|716437|399147.7333|384849.7|643852.9667|377096.9|391309.1333|262609.3|328531.9333|338732.4333|437579.6333|336285.8|238918.1333|316567.2333|311427.2333|330567.6333|247441.3|285688.9|273988.2333|273663.2|289839.3667|378066.4667|470516.6|
2025-07-04 01:25:03|usa_0537|AJG|average_volume_30|0||||||||||||||||||||||||||||109440|124800|109600|105333.3333|196373.3333|326133.3333|395520|245013.3333|278986.6667|151946.6667|242560|423626.6667|179520|545226.6667|497013.3333|313013.3333|336213.3333|92386.6667|36960|55800|87533.3333|37640|30546.6667|64146.6667|153920|67933.3333|171946.6667|91480|130333.3333|117893.3333|115893.3333|71933.3333|56986.6667|183346.6667|94453.3333|248573.3333|105733.3333|160306.6667|154560|150880|160920|375600|286466.6667|228273.3333|525000|284786.6667|320333.3333|627530|359596.6667|325726.6667|353286.6667|630393.3333|327590|411796.6667|397076.6667|314883.3333|434076.6667|275253.3333|373580|271603.3333|445880|399046.6667|475360|586096.6667|278526.6667|479526.6667|653913.3333|388106.6667|366750|618070|420303.3333|668726.6667|503996.6667|678960|519316.6667|689063.3333|860116.6667|1436353.3333|742530|548763.3333|446750|550753.3333|618686.6667|389836.9667|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|1153608.6|1216664.3|1225107.9667|863218.0667|2524339.9667|1108407.8333|1315188.3|970243.3667|930218.9667|841479.1667|1468328.8333|1125516.1667|992972.3|663844.2333|1268379.4667|1181758.3|890774.0667|864015.2333|710847.6|1482067.4667|1228485.9667|924002.8|813469.6667|966779.4667|1244588.1|1074669.0667|914051.3333|952029.1667|896061.4333|1023897.9667|767474.5333|1086618.6333|947965.4333|745980.9|982602|821414.2333|912093.8667|780542|2367484.8333|1532623.9333|1377359.7333|
2025-07-04 01:25:08|usa_0538|HAS|average_volume_30|0||||||||||||||||||||||||||||1230052.6333|1213796.4667|1972631.4667|946901.4|1020273.8667|1626806.4667|2583123.9|2247896.4667|2330100.2667|1316643.9333|955237.5|782550|1196437.5|1631250|1092435|871207.5|886515|586155|1346040|375997.5|405105|472297.5|423772.5|516397.5|512490|1329517.5|504982.5|449047.5|667830|494340|682815|1081400|1523955|1297525|508985|739080|893690|1039178.3333|1002123.3333|767933.3333|1259710|1271713.3333|587490|905743.3333|1053893.3333|613880|621346.6667|634600|916163.3333|1079126.6667|947780|873810|822046.6667|1001310|822143.3333|769860|1101720|964153.3333|1018166.6667|742653.3333|671066.6667|1073103.3333|579613.3333|971796.6667|607423.3333|1182080|1596540|1327590|1741043.3333|1704976.6667|2107786.6667|1570100|1734320|1760740|2427420|2336340|1897013.3333|3106170|2724630|2422006.6667|1523950|1523776.6667|2769283.3333|1375230|939667.6333|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|1030147.7333|876007.3667|789446.9667|1308237.5|1081920.2667|829924.8333|1431967|1068770.9|1448818.7|968044.7333|944889.3667|1369198.4|1186756.1333|876035.8333|769689.8|1147633.2|2314030.0333|1169837.3667|845463.7333|907190.9667|975522.5667|644386.4667|549388.1333|703850.3667|1410343|992125.0667|925593.1333|1692940.7667|2132251.5|1398261.3|1691115.1333|1720003.3667|1631008.7667|2232263.9333|1105835.1333|1681021.5333|2063726.9|1993327.4667|
2025-07-04 01:25:14|usa_0540|SNPS|average_volume_30|0.74862385321101|||||||||||||||||||||||||||||||||||||1321066.6667|2392960|3631253.3333|3070933.3333|2983040|3309866.6667|3003893.3333|945946.6667|1158373.3333|694226.6667|894546.6667|835373.3333|1019573.3333|982320|889233.3333|708093.3333|1031020|904713.3333|661720|1638266.6667|1570386.6667|1933366.6667|1750153.3333|1505993.3333|2306693.3333|1464380|1449133.3333|1352140|2550726.6667|1264553.3333|1329600|4603980|2595386.6667|3727833.3333|1800500|3630186.6667|3864033.3333|3467240|2460086.6667|2323373.3333|2171366.6667|4369773.3333|4230166.6667|2133106.6667|2224506.6667|2102986.6667|2599350|2133633.3333|1272493.3333|1255193.3333|1483133.3333|1265910|1006890|900430|946656.6667|1194283.3333|898776.6667|1023770|734913.3333|1240990|831830|1087463.3333|920113.3333|1485690|1019153.3333|1632753.3333|1507560|1549606.6667|1192967.1667|1438573.3333|1369923.3333|1186226.6667|1039760|1260716.6667|826911.2333|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|980047.1|799199.4333|964326.9|687854.8|1992326.2667|1010471.7667|766415.8|721926.3|1120115.3|989543.7333|997393.4|1403808.5667|1230614.1667|1076271.7|1112500.9|877410.4667|1981687.2333|1267358.8333|837272.9|630374.7667|1224381.1333|863898.3|748101.7333|636935.7333|1080483|985804.6|905875.7667|1130426.4667|858276.2333|735269.6333|1020474.3333|755368.8|1105542.5333|1017365.2333|842777.8667|944664.8667|1446297.9|1375242.6667|1438289.4333|
2025-07-04 01:25:20|usa_0541|TMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:21|usa_0542|FTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:22|usa_0543|DISCK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:23|usa_0544|HFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:24|usa_0545|MD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||372280|297026.6667|240240|341506.6667|516386.6667|148320|335640|266733.3333|584426.6667|356613.3333|3091080|569626.6667|766733.3333|930213.3333|548000|977693.3333|267266.6667|427093.3333|282880|1007466.6667|848640|1261400|603920|2218986.6667|743066.6667|629693.3333|1418226.6667|1801266.6667|610493.3333|728373.3333|707386.6667|702306.6667|1060480|703160|666760|470360|571640|806360|698080|1283240|556353.3333|429713.3333|445800|373493.3333|603793.3333|431646.6667|650626.6667|1535226.6667|892526.6667|932660|863780|747126.6667|447980|368066.6667|634626.6667|802733.3333|496145.5333|500397.4|511378.0667|579259.8|533749.8|589698.0667|587499.2|850821.8667|624665.4667|767167.1333|442223.8667|461123.8667|376138.7333|557694.9|550626.1333|476740.2333|539442.3333|618047.7|597366.4|585143.5333|727180.7333|848821.2|783617.1|537543.3667|636292.7333|644135.9667|678855.4333|805032.7|1160915.1|1588273.6667|788966.6333|775568.7333|655584.7|926498.4|1208059.2333|1000042.9667|988207.6333|1140197.7333|2033372.4|1365966.2667|800562.4667|1163299.7667|1182976.8|598121.0667|513767.7|435153.4|520206.1|767205.6|606980.4333|475023.1333|821908.4333|614575.5|545761.3|894698.8667|812268.5|1988998.9667|584658.7333|790189.2|812593.8333|932485.5333|
2025-07-04 01:25:28|usa_0546|ADT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4183736.1|3143325.1667|3075881.5667|1932758.2333|3015601.9667|2849610.2667|1883076.5333|1238849.3667|2454866.6667|2254895.6|4403819.6667|4010355.0667|4797556.3|3269128.5667|1970718.9|1542129.7|2650492.4667|2515086.8333|2787752|3406618.9333|3061851.9667|3507444.4333|2198501.6|2396165.9333|8479334.0667|6463362.7|4024425.4|5277526.4333|18366649.9667|19749038.4667|
2025-07-04 01:25:30|usa_0547|WSM|average_volume_30|0.99452554744526|||||||||||||||||||||||||||||5336550|13620330|7781940|6603120|5223420|14511420|15178320|6605280|6386580|7112880|6677100|11248200|7758720|8551440|15323580|17750400|17326560|18976800|11542746.6667|18064746.6667|14399466.6667|7304746.6667|6844906.6667|11144213.3333|7127893.3333|5919040|7006720|16018453.3333|10608853.3333|9889706.6667|14395200|13121386.6667|7642133.3333|722133.3333|1116120|1617826.6667|1083626.6667|1154266.6667|1659373.3333|3863080|1556213.3333|1131173.3333|3411266.6667|3031453.3333|1676906.6667|2652546.6667|4462253.3333|2633320|2690133.3333|2535233.3333|2500606.6667|3509166.6667|3121806.6667|2508740|2061966.6667|1787133.3333|1993973.3333|1686400|1307580|1786380|1967193.3333|1245393.3333|2159740|1284973.3333|1232273.3333|2110126.6667|2855740|3356480|3091426.6667|3005633.3333|2656926.6667|3911760|3214653.3333|3779980|4029540|5588846.6667|5430306.6667|3596960|4908166.6667|4576386.6667|4575466.6667|5315180|3874613.5333|2681878.7333|2671304.8|3474999.2|3295846.4667|6825755.2667|4575926.2667|2548238.6667|2785863.4|3031373.8|3011702.2667|1713866.4|2388641.7333|2680259.4|1809558.2|1858393.5333|2097524.8667|2028738|1777346.8|1212021.9333|1941086|3465359.6|3066837.2667|3239218.1333|2904382.8667|3665171.6667|3667403.2667|2933717.8667|2914407.5333|3981932.9333|3235199.2667|2844033.6|2878618.0667|3376179|3483295.0667|2716397.2667|1848708.4|3254284.5333|3877560.0667|2088901|2002819.4|3443484.4|3208425|1662159.4|1561036.2667|3058394.1333|2774664.4|2389339.1333|2343533.4667|2385929.6667|2177320.8|1941293.0667|2242480.2|2739832.3333|1696183.8667|1706925.4667|1433705|3043420.3|3568450.5|1997083.2667|
2025-07-04 01:25:36|usa_0548|XRAY|average_volume_30|0||||||||||||||||||||||||||||||||||814560|1534080|2662800|1463040|2212320|3935760|2742240|2907960|4410360|3765960|6103680|719700|514120|511360|955460|630240|436080|1230660|592520|591400|527160|575480|569680|483360|1421800|519160|363200|700510|2028180|962770|624810|666290|809040|988680|815040|1008800|797520|848390|1048100|636530|786250|818650|783370|674866.6667|870420|1186600|2038746.6667|941860|1013706.6667|739226.6667|755853.3333|875453.3333|680380|625313.3333|785546.6667|1105246.6667|953760|1092846.6667|799253.3333|874873.3333|960940|940360|758756.6667|723413.3333|907573.3333|746093.3333|1027036.6667|1248506.6667|1118006.6667|1157000|2269750|2299443.3333|1110733.3333|912929.2333|831246.6667|1036186.6667|1438726.6667|988841.9333|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|3012896.7333|1861081.2667|1310001|1339329|1472049.0333|1132202.3|1704724.1333|1389269.4333|2317153.3667|2659826.1|2876807.5333|2784321.7333|2071436.9|1695343.3333|1700129.5|1225513.3|3516207.7667|2056125.0667|1416208.9333|1044078.1667|1817573.4667|1198314.3|1013712.6|1999761.3667|2705639.3|2224480.8333|2555603.7667|1869813.7|2187806.6|1864944.1|1518445.5667|3227442.8667|2586067.1667|2563455.9|2387614.3333|2783480|3277987.7667|2342844.7333|
2025-07-04 01:25:41|usa_0549|IDXX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1439893.3333|1605120|1715946.6667|1535200|1778133.3333|2603093.3333|836146.6667|798893.3333|791760|1270653.3333|1214693.3333|895666.6667|1325226.6667|7644720|2665653.3333|1675493.3333|1430200|1171693.3333|1045533.3333|1133893.3333|1927600|2707826.6667|1177786.6667|1064573.3333|1259186.6667|1743173.3333|1388960|990093.3333|1111546.6667|1062373.3333|1178533.3333|1062733.3333|953586.6667|1029160|1222520|909786.6667|1177906.6667|987546.6667|1300666.6667|1113733.3333|872653.3333|1085173.3333|1319733.3333|690066.6667|635013.3333|588226.6667|488533.3333|495253.3333|423680|439613.3333|572440|713186.6667|653666.6667|631653.3333|702093.3333|660480|537693.3333|658393.3333|668273.3333|784700|1363473.3333|1152946.6667|776980|409051.2|468053.3333|516253.3333|412053.3333|416281.9333|380736.6667|493128.4|566421.8|784975.8|594238.8667|493339.0667|578413.6667|532182.7333|552747|617570.2|992497.2|421980|793614.0667|573676.7333|422955|1027418.8667|663055.2|579983.5333|818088.1333|580748.4333|461746.8333|542312.3333|851215.8333|418838.8|524181.8333|669973.0333|640883.4333|473252.3333|462780.8333|534170.9333|427221.9|440267.2333|584386.7|497345.2667|372835.8333|392113.4|494328.2667|950561.9667|574522.2667|443023.6667|370858.7|546025.5667|354279.4667|448192.4333|363903.2333|512228.8|664120.4333|534938.6|407163.7|378126.6|432196.7667|419766.9333|495973.9|379138.0667|550476.9667|352882.7667|588090.6|735186.5333|518365.0667|
2025-07-04 01:25:46|usa_0550|AYI|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280103.0667|164435.8667|145043|61741.5|90926.3|117935.9333|83827.8|102214.9667|152636.6|206780.5667|215200.4|166053.6333|225904.4333|327756.9333|271188.2667|194033.9|339938.3667|443170.8667|368756.7333|440559.1667|400954.8|428315.3|411327.5|791743.4333|969364.6333|652706.6667|578536.6667|665410|670936.6667|779280|702776.6667|361120|429410|351706.6667|375266.6667|549563.3333|388412.5|442004.7|332600.1333|569680.9333|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|422666.6|400929.1333|648070.5333|665608.9333|193661.7333|531606.9|773504.8333|813781.3333|399408.5|553127.4667|645860.3667|835819.8|459704.7|438372.0333|431573|275322.1667|285354.8667|321336.6333|479191|571276.2|498173.9|525324.7333|453091.8|409574.9|285886.5667|262802.7333|270993.4667|272416.4667|225699.0667|212025.2333|267253.3|274302.0333|281160.3667|293525.1333|278521.1667|220724.3|216242.9667|257095.3667|316085.8333|293687.9333||
2025-07-04 01:25:50|usa_0551|VMW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:51|usa_0552|VAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870909.2667|642401.5333|489445.6|716172.2667|1355188.5|946857.5667|599169.5|1464310.9333|818494.5333|769740|707092.0667|921191.1|976426.0333|1199166.4333|1696295.6667|2240498.7333|1530597.8|
2025-07-04 01:25:52|usa_0553|HP|average_volume_30|0||||||||||||||||||||||||||||1165066.6667|1076853.3333|887146.6667|985973.3333|899946.6667|1134346.6667|1140426.6667|753600|1419146.6667|823146.6667|717440|886826.6667|657546.6667|1079040|1362773.3333|795360|727893.3333|260840|218826.6667|107400|222160|136933.3333|189426.6667|125093.3333|219266.6667|311533.3333|351306.6667|490293.3333|516600|762480|423760|401920|853360|542193.3333|566766.6667|567460|693026.6667|493913.3333|283793.3333|344613.3333|911120|680733.3333|680906.6667|445780|651060|1065940|1060613.3333|764586.6667|721846.6667|925373.3333|689600|717353.3333|508973.3333|643506.6667|627226.6667|582893.3333|849946.6667|616760|859326.6667|596940|749986.6667|1157086.6667|1130413.3333|1034226.6667|975246.6667|1634060|1924073.3333|1386550|1346450|1370333.3333|924696.6667|937686.6667|1232753.3333|1427030|1787410|1927263.3333|2421973.3333|3332340|1829443.3333|1195923.3333|1576056.6667|3301120|2581360|1355666.6667|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|2326324|1477253.6667|3304063.2333|2052513.4667|2344792.6667|1820760.3667|1801704.3667|1897742.2|1547267.2|2338449.7333|1770875.2333|1472428.6|1485414.5|1288665.6667|1129834.8667|1775864.3667|1239260.7667|1376465.9|1572871.9333|1884167.0667|3305649.1333|3771217.9667|1796799.4|1692324.2|1647082.4333|1696859.2333|1040184.3667|1673784.5667|1754143.5667|1359884.8|800708.2667|1037234.2667|1649689.8667|1479504.4|1305040.2667|1368815.1333|1169392.0333|1070894.5|1704261.2667|1380611.8667|1645806.4|2511840.3333|
2025-07-04 01:25:58|usa_0554|MSCI|average_volume_30|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||644800|204163.3333|209573.3333|759686.6667|1153170|739083.3333|845643.3333|1104360|834226.6667|1184556.6667|693436.6667|818455.7667|574003.6333|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|575662.1667|770140.4667|1214248.9|724220.9667|555306.0333|656754.9667|961513|733819.5667|412462.2333|416546.8|640779.5333|1685012.2667|527801.8|853011.9|618325.7|632306.3667|465575.7|441765.0333|952076.6|809803.1|500288.7|434668.5667|503954.9|382281.3667|359981.0333|299445.2333|612693.3|593267|503119.8|421191.9333|439522.0333|437475.6|609343.8667|337206.1667|416151.1|707650.2333|566976.1333|417707.9667|627486.9667|613126.1667|489691.2333|
2025-07-04 01:26:01|usa_0555|RJF|average_volume_30|0||||||||||||||||||||||||||||2332486.7667|1681256.2|2987817.9333|7078789.2333|2776037.7667|5318937.6667|2269696|3557747.8333|7808672.1|3508122.6333|2144247.2667|2527313.9|1629049.3|2317308.7667|1964541.1667|2226297.7|1247374.8667|403455.9667|126309.4333|215966.3667|291726.6|169796.3|227736.6333|121120.4|177491.3667|164100.9|101452.4667|95605.4|213409.7|484962.2333|303362.0667|478355.8333|391652.0333|412070.7333|295841.5333|374749|387742.7667|441630.2333|322773.9667|238264|454185.2667|546525.2667|400286.5667|695666.5333|595024.0667|640249|622699|576213.9333|342934.1|553421.5333|969829|622406.4667|513607.8|784507.7|674482.6667|503325.3|620122.7|522000.1333|601222.5|647812.5|491332.5|673575|505027.5|473902.5|550890|808670|846790|637185|478210|748140|929575|1229125|1591270|4189965|1802090|2757110|2866155|4643375|2502810|2035060|859900|929355|1359025|809309.4333|850321.3|1062213.9|1075584.6667|1496619.3667|1140979.6667|1081799.1667|1021397.2|820719.5|882073.6333|1005147.9333|1848767.6|1263352.0667|904524.9|1079360.8|767462.4667|1006545.9333|777435.4|947502.4333|877020.8333|1486353.1667|1501081.0333|1323864.1|1342808.6|827180.2|1043865.1333|2314153.4667|1078462.0667|867122.3667|1115147.0333|1321073.5667|1217690.9|825173.4667|1984738.7|1381599.0333|1431869.9|1287259.9333|875286.0667|2796265.6333|1634640.3667|1038111.3|1061787.2667|1269188.4667|1010259.9667|770854.3667|1089184.5333|1343712.9333|1440163.6333|905845.3333|1253401.2667|1770040.6333|1208316.7|856668.6|972851.8333|917349.7667|950681.0667|893416.3|1138856.6|1553302.5|1135638.9333|
2025-07-04 01:26:06|usa_0556|TOL|average_volume_30|1||||||||||||||||||||||||||||255146.6667|177013.3333|555146.6667|170720|306240|1053333.3333|927146.6667|410453.3333|2839733.3333|992586.6667|875840|865760|2404693.3333|1940266.6667|1929173.3333|2882026.6667|803000|591026.6667|313506.6667|259626.6667|193786.6667|114840|549986.6667|367346.6667|834360|583160|281266.6667|217413.3333|168493.3333|188640|354453.3333|441613.3333|406280|766826.6667|329520|554640|359506.6667|424693.3333|373786.6667|375426.6667|394986.6667|485653.3333|340200|727786.6667|1645306.6667|1851373.3333|1561520|1652480|2238586.6667|3316646.6667|2681886.6667|2242166.6667|1453486.6667|1373486.6667|2208653.3333|1937673.3333|2672280|1919320|1468400|2341713.3333|3303553.3333|4620160|4757350|4888260|3334743.3333|3230660|3630093.3333|3310323.3333|2713876.6667|3692386.6667|4203420|4579073.3333|5307310|4319053.3333|4342250|5723386.6667|3582996.6667|5059516.6667|2910156.6667|3716403.3333|3166760|3408493.3333|3448980|1984745.8333|2791488.7667|2350449.5667|2086981.8|3912902.3667|3628115.9|3709212.4|3482217.9|3164365.1|3195796.9|4299406.3667|4940015.0667|3462074.0667|3174430.9|2960374.4667|1831257.6|2768309.2|3019541.2|2614294.3333|1909158.6|2243387.1333|2889416.1667|2461951.6667|2736102.3333|2017820.0333|1954878.7|1845373|1584958.1|1506889.7|1921151.6|1951419|2149907.5333|3806371.9333|2312283.8|1586950.4|1572538.2667|1457750.4333|2170690.0667|3419317.1667|2096185.7333|1768776.4333|1932638.2|1389032.7333|1327683.2333|1012347.4667|2083152.0667|1939102|1584212.9667|1868423.6667|1319364.0667|1266386.2333|1641332.5333|1594403.9|1320484.4|1071358|1434399.9|1175824.1667|1529185.3667|1945848.0333|1949996.7667|
2025-07-04 01:26:12|usa_0557|IRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15019.7333|13959.7667|38752.9667|174706.2667|43979.8|68676.1|64919.4667|120586.1333|94680|61730|150569.9667|223480|173200|144900|175965|191095|275935|342150|207745|228090|238603.3333|255320|300500|463393.3333|283836.6667|481576.6667|269870|313223.3333|211113.3333|391596.6667|1097180|838413.3333|602693.3333|407636.6667|535270|391960|572893.3333|272790|342800|456496.6667|638878.3333|501256.6667|490004.0667|1313269.9667|738948.9667|785217.3333|1340267.7333|2328314.2667|1123015.5333|1090513.3333|992253.8667|1331211.2333|1507971.3|3907970.0333|1437532.5333|2908804.7667|1568528.6333|1679249.6667|1699865.3667|1898183.3667|2300234|1171026.6333|1707665.8667|1186080.9667|2403035.4667|1631242.4667|1424267.9667|1406739.7|2158324.6667|1864348.4333|2465326.9667|1679354.3|2008993.1|1721454.0667|1293366.9667|1171150.9333|2134870.1|1762562.1667|1594218.5333|1434047.7667|1208125.0333|1289780.7333|2080293.7333|2173845.2|1625559.3|1389984.9667|2030209.5333|2432570.0333|2964471.9333|2318099.8333|2220031|4493519.5667|4191385.5667|2455140.9|3255649.6667|2692726.8|2367868.0667|1507366.3333|1827386.1667|2227910.4333|1646082.8667|1935481.6|1254505.9|1450620.9667|1551334.8|1447516.7667|1308468.8|1716150.3|2169177.6|1530651.5333|1648737.1333|2388712.8667|1728653.9|
2025-07-04 01:26:17|usa_0559|LNT|average_volume_30|0||||||||||||||||||||||||||||34820|38893.3333|27146.6667|43273.3333|55906.6667|37066.6667|23873.3333|37640|42160|25906.6667|27513.3333|27400|28853.3333|32466.6667|23820|27586.6667|32646.6667|36326.6667|34620|36320|56246.6667|47820|39200|72906.6667|62780|107260|81480|61260|94980|119413.3333|115880|97253.3333|125033.3333|108346.6667|225073.3333|142120|141066.6667|196706.6667|196246.6667|144693.3333|222793.3333|270026.6667|214026.6667|166606.6667|251873.3333|249653.3333|247060|288053.3333|580026.6667|348906.6667|624226.6667|565073.3333|949133.3333|507740|628126.6667|514966.6667|418040|512466.6667|616033.3333|579273.3333|518113.3333|632640|639046.6667|738073.3333|835406.6667|1080566.6667|1229373.3333|1094400|849940|1538380|1188940|915546.6667|1233153.3333|1170633.3333|1368133.3333|1424480|1854660|2374886.6667|1213706.6667|1383386.6667|1338106.6667|1495886.6667|1723566.6667|1284548.6667|1025745.1333|1218281.8|1211726.4|1243096.0667|1281027.6|1096161.2667|986715.5333|852039.6667|843859.1333|911900.4667|861589.4|1125820|886743.1333|932628.9333|815452|1175474|1042748.6667|1478801.4667|1183625|1322951.0667|1304140.8667|1234431|2944948.2667|1360435.3333|924382.7333|1348682.5|1402438.7667|1108441.4333|1305892.9333|2012369.8|1739259.5333|1168322|2107204.6333|1629644.7|1140154.5|1289424.1667|1516611.3333|2623046|1488710.6|1483761.8667|1200400.6|1755955|1472479|972871.1333|1135934.5667|1211025.1333|2152968.6|1265738.1667|1282893.9667|1869922.9|1451783.4|1631326.5667|1831619|1969610.3|1451778.5333|1087061.6|1380340.5|2348576.9|1851699.6667|
2025-07-04 01:26:23|usa_0560|WBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:24|usa_0561|PNW|average_volume_30|0||||||||||||||||||||||||||||217360|252110|361760|438713.3333|276196.6667|182606.6667|142903.3333|123863.3333|307803.3333|153263.3333|150940|98780|107890|185950|158360|188776.6667|213480|211316.6667|174773.3333|120246.6667|170140|191543.3333|238286.6667|161020|192290|263163.3333|212286.6667|131983.3333|175986.6667|183623.3333|229920|164926.6667|222900|174633.3333|199666.6667|355993.3333|263773.3333|307250|257596.6667|299743.3333|303946.6667|410776.6667|325220|300283.3333|238483.3333|316930|311873.3333|289970|361413.3333|282813.3333|444426.6667|575680|750566.6667|538856.6667|556770|404616.6667|457933.3333|448660|380813.3333|374173.3333|380383.3333|456060|398173.3333|428860|431160|732283.3333|470106.6667|504776.6667|444070|722516.6667|1104850|788826.6667|743170|865976.6667|854993.3333|806770|986450|1482380|1055233.3333|543693.3333|987693.3333|1055013.3333|1211290|806051.3|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|819428.9667|757531|988603.3333|962051.6667|967791.8667|751145.6|670099.8333|622067|642533.1333|758135.8667|618576|566912.9333|1026192.3667|882888.8667|881622.1667|1098836.0333|1061982.6333|1005997.4333|968300.5|935032.1667|1443810.5|1310298.4667|817422.3667|820833.8667|953315.4667|896188.3333|980787.6667|1293516.3667|860850.0333|766147.3667|754439.1333|895824.7333|1078820.2667|763107.5|736093.0667|1001392.9333|1682765.0333|1030978.9333|964825.1333|1063552.4333|1140366.1|1175455.6333|
2025-07-04 01:26:29|usa_0562|RLGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:30|usa_0563|HII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||638390.3333|481768.5333|367665.8|361822.2667|168486.6333|244465.4|280016.6|434144.1|273212.2667|179852.4|241192.0667|420081.8|436932.5333|388280.9333|233484.0333|235251.6667|401898.8|370828.5667|333008.7333|297301.1667|319207.8333|306565.0333|277780.5667|601093.9333|450806.5333|338050.5|245824.8333|289858.5333|605902.5|442791.9|295043.5667|495760.9333|409662.4|266944.3333|241880.6|310059.0333|542088.2333|366604.6333|483598.9333|403441.2333|396672.2667|246604.7333|204367.3667|305359.3|570786.6333|368678.3|390284.9667|467862.2667|429644.9333|371622.6667|236902.4|301838.4|279160.6333|246158.1333|357198.6667|648798.6|931443.7|508082.3|
2025-07-04 01:26:33|usa_0564|LAZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769506.6667|376186.6667|198763.3333|522886.6667|560673.3333|296533.3333|794896.6667|660406.6667|701153.3333|814936.6667|820320|1104080|666333.3333|1524153.3333|1058880|1232570|900833.3333|1089470|618316.6667|1066133.3333|933450|884458.3333|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|626278.3667|925194.7|917397.0667|1002230|721532.6667|624698.3667|1202449.5|1128223.0333|654505.0333|670798.1|527508.8667|1076788.3667|589110.6333|651697.1667|1061378.8667|1204393.3667|919501.8667|726824.8|674172.9667|1022417|753876.2333|551146.4667|644216.4333|921540.9|582250.9333|377074.6333|522569.6|986472.6|662538.3|661484.0333|773207.0667|767920.3333|758101.4667|565855.7333|912559.0333|1260066.0333|782119.0667|555338.9333|832515.2|1229013.1|891890.0667|
2025-07-04 01:26:36|usa_0565|FDS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||93015|42360|51645|35970|36180|28635|76395|48405|59460|95535|288280|91080|75480|119850|128240|216455|61530|84135|101115|152475|275095|204635|154135|326195|458640|366480|371170|460840|427180|428385|542400|417565|309005|317585|429995|456363.3333|216796.6667|189050|222143.3333|290900|200140|188210|286886.6667|237580|481773.3333|390196.6667|574870|423960|424083.3333|898816.6667|611940|785906.6667|338440|368266.6667|275263.3333|382360|273870|212719.1333|221569.3667|222954.9333|435127.6|252709.3333|387949.2667|389963.2333|251473.4667|301667.8667|361048.6333|334030.7667|249961.2333|245528.8|374804.0333|239734.4333|253391.4333|214894.2333|242695.7333|233309.7667|247469.0667|316123.6333|315768.7|237311.9|248044.5333|345782.5|190820.6667|230441.9|232894.7333|338388.6333|296043.5667|287549.1|229655.6|255467.0667|226759.3667|382625.6|300879.5333|304822.3333|336894.8667|260977.8333|165674.8667|203178.2|217660.7667|239137.5667|143462.6|201097.9333|265199|276328.1|194867.6667|227908.1667|185129.4|233954.6333|250623.3667|205965.0333|203499.2667|245724.6667|228394.6333|246384.3333|281417.2|289296.1||
2025-07-04 01:26:40|usa_0566|DRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:41|usa_0567|ARE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76576.6667|32870|48246.6667|20160|22426.6667|16076.6667|19933.3333|40773.3333|50510|17600|36713.3333|37696.6667|33766.6667|62923.3333|38680|37976.6667|53173.3333|52110|65313.3333|37986.6667|61083.3333|69846.6667|78603.3333|90280|72553.3333|99476.6667|82086.6667|105323.3333|153946.6667|94016.6667|97340|108766.6667|120000|118233.3333|95483.3333|141456.6667|248420|151966.6667|150106.6667|445536.6667|343710|294543.3333|578540|594670|447780|477273.3333|1176193.3333|1918966.6667|1300136.6667|1199686.6667|463660|438660|578790|620506.0667|453970.1667|302930.5|382475.5333|546259.7667|486678.8333|390328.5|380958.2|314399.8333|464331.7333|421654.7667|759848.6|471655.3|435213.1333|389675.6667|313895.1333|464149.3|410919.9|451352.0667|325261.6667|406025.7667|367236.8333|434621.8|666026.8333|425604.7333|596385.4333|1467204.1667|780896.4|783349.0333|711590.1667|617277.3333|802639.1|562335.1|786183.3667|698850.6667|1042212.5667|575969.6333|720475|1292369.3667|1138221.8|845069.5667|714566.1667|1027105.1667|1079133.2667|776225.1667|713337.4|1005798.7667|1300307.2|886301.3333|787194|1562592.3333|1110288.6667|1025744.8|1377031.3333|1004988.1667|820659.2667|1049528.1|1349512.0333|1199169.9333|1734648.4|
2025-07-04 01:26:44|usa_0569|ALB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||479446.6667|304766.6667|352153.3333|153206.6667|310640|186113.3333|500013.3333|387713.3333|458646.6667|152146.6667|184793.3333|119760|137873.3333|176106.6667|247946.6667|214860|221006.6667|138300|182653.3333|156913.3333|112126.6667|117893.3333|97173.3333|91280|170546.6667|155333.3333|180580|142553.3333|223086.6667|116880|158353.3333|162300|367813.3333|411860|253973.3333|298933.3333|310920|326946.6667|312400|299706.6667|285753.3333|260693.3333|297993.3333|258900|491240|582166.6667|557220|310700|448933.3333|549133.3333|730066.6667|603353.3333|870670|1041060|890580|830380|808986.6667|705286.6667|895600|982900|1282446.6667|678420|605480|507006.6667|619196.6667|1159743.3333|783762.7667|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|915030.3667|1819729.3333|1147339.6333|1291271.3|2227902.8|1246394.4667|805312.1|1224399.7|1166835.3|1279135.4333|1105593.6667|2538732.0667|1470764.6|1385707.2|1509017.6|1363281.2333|1422397.2333|1415737.1333|1263006.9333|2297392.1333|1260772.2667|1148471.7667|1207439.4667|1597594|876170.6|1233190.7667|1096640|1322212.1667|1573788.5|1327836.4333|1407471.5333|1914945.6|1924014.0333|1696612.5|3180644.3667|4246572.4|2896831.8|2622627.3333|1802047.9667|2604047.8333|3484787.5667|
2025-07-04 01:26:49|usa_0570|GPN|average_volume_30|1.3189493433396||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||666560|505813.3333|591973.3333|382880|593226.6667|437880|836973.3333|652106.6667|686200|609093.3333|510800|703186.6667|897253.3333|1764973.3333|826360|1258213.3333|1382773.3333|1183120|1136680|1845813.3333|1827353.3333|1291173.3333|1575526.6667|1881906.6667|3309000|2004746.6667|2093726.6667|1089260|1205506.6667|951366.6667|1179746.6667|1685233.3333|2031273.3333|2184320|1035666.6667|1601460|2555986.6667|3354960|1520953.3333|1377030|1086691.8667|1011573.7333|1876908.8667|1644265.4667|2525213.2667|1913426.0667|2220650.6|1471630.6667|1915103.4|1464818.1333|1579112.2|1505283.8667|1770394.4|1692146.8667|1249078.0667|1346746.6|1421393.9333|1140514.5333|1243033.6|1613574.0333|3315745.5333|2974126.2|1280207.6667|1158218.6667|1075099.1|1225810.8667|960123.5333|1054630.4|901737.6|971894.5333|1007048.1667|1324193.3333|867113.7|1003729.8|1626971.5|1757507.1667|3046801.6|1782811.0667|1798540.1667|1939998.6667|1226772.1333|1285802.1667|2860938.2|3057123.2|1671036.4333|1971760.9667|1811201|2644145.4667|1989991.1333|2070616.2333|2212499.8|1822096.9667|1986910.8|2198637.4333|1896647.7333|2277163.2|4091106.8|4317792.9667||
2025-07-04 01:26:54|usa_0571|MAN|average_volume_30|0.015978695073236||||||||||||||||||||||||||||70916.6667|119756.6667|97450|218466.6667|110930|109886.6667|57836.6667|196696.6667|150293.3333|107723.3333|106376.6667|157930|175230|146530|166380|71936.6667|145260|227873.3333|430193.3333|222220|296170|332606.6667|375946.6667|333560|217270|392183.3333|305093.3333|386610|257186.6667|211223.3333|216043.3333|231453.3333|234233.3333|183593.3333|511410|228743.3333|252123.3333|362380|303620|271856.6667|370936.6667|292826.6667|330936.6667|322653.3333|359860|381810|254430|479693.3333|384063.3333|542696.6667|874320|763616.6667|515236.6667|641110|613300|832900|918706.6667|801256.6667|796746.6667|808493.3333|833056.6667|938033.3333|691770|470116.6667|598290|827960|1006020|692550|612666.6667|655416.6667|723903.3333|826473.3333|889276.6667|866720|1492830|1134503.3333|1017023.3333|1066546.6667|813060|1172586.6667|986526.6667|1270956.6667|984050|832211.6|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|729727.8333|614851.4667|726937.9667|566425.8|727353.9667|1355168.6333|709289.4|593597.5|710190.7333|609181.5|540015.1667|499624.3667|721039.9667|961164.3667|1034819.1333|571807.6|594456.4333|607775.3333|537948.7667|851974.8|696956.4667|639062.7333|553644.8|483947.2333|408495.7333|417959.1333|399795.8667|488467.5|470624.4333|477771.3|474894.2|305804.6333|347932.3667|443344.6|337666.8|388057|390536.9333|502144.2|704490|843670.9667|1021983.2333|828668.3|
2025-07-04 01:27:00|usa_0573|TDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1763836.6667|1100593.3333|1318823.3333|1384353.3333|1328520|1113200|2755603.3333|2046876.6667|1394330|1472663.3333|1447910|2249583.3333|1965792.9|1075095.6|1644591.8333|1797047.1667|2335331.6333|1758140.3|1584734.1|1866512.8667|1489315.9|1877780|2302413.6667|2010519.2|1239034|2566138.1667|2651773.1667|1732579.6|1555570.1333|1655580.2|1842667.2667|1619072.9333|2259336.2|1967540.7667|1779508.0333|2214978.6667|1534471.6333|1737838.7667|1814700.3667|2489924.6|1392229.0667|1194397.5333|1671610.2|1074477.8667|843242.7667|1170499.1333|1147756.1667|1293665.5|1032771.9333|1412214.7667|1913435.3|1520004.0667|1203417.6333|989838.5333|3468439.6|839109|1034501.6333|978730.4667|1143268.2333|833243.9667|804972.1|919281.2667|1210910.5667|918777.9333|1221219.0333|956546.4667|1563175.3333|804656.3667|921077.1333|776373.5333|2229191.8333|1099617.9333|
2025-07-04 01:27:04|usa_0574|WPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58138.4|39588.6333|20102.4333|21951.3667|24760.3|29585.0333|28866.6333|40460.2333|29537.3667|18856.2333|14712.5|22720.8333|12441.4667|29397.8|19595.1333|17303.6667|17879.0667|28475.1|28801.7667|23728.7|22839.9667|41205.9333|33204.4333|35267.8333|40017.5667|39871.1|19663.2|30667.7667|45485.7667|34947.6667|34110.0667|58424.3667|29830.2|32336.2333|21311.1667|37862.2667|47137.2333|55601.7667|40330.9|34920.4333|69783.0667|45196.3|37651.2333|58615.0333|98755.2|45458.6|41989.0333|59251.8|63599.8|42244.4333|58692.0333|73102.8|62914.8|58578.8667|56348.2667|48148.0333|57634.1667|52095.0667|76631|292345.8333|347449.4|495887.2333|255232.5|259861.4667|1077286.4|539591.9|523421.8667|435777|451347.2333|516554.2333|402872.8667|339962.0667|319350.9667|399340.8667|344116.4333|384815.7|357981.1333|419106.5333|285679.6333|282584.8333|390445.6|391434.5|336383.6667|2324535|1226703.3333|965446.1|617326.6|824840.9333|1327815.8|1718815.1667|787505.6667|790261.6|1253138.4333|1045131.2667|918337.5|874352.8667|955838.8333|1316695.6333|1042947.5333|1112064.8333|1038854.0333|1159215.0667|1640391.6667|3063246.8|1465485.4667|1355582.1|951148.2333|1194520.7667|1529917.9667|1325668.0667|
2025-07-04 01:27:07|usa_0576|BKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148676.6667|72280|192470|174396.6667|280680|238340|521513.3333|763940|662226.6667|1078403.3333|411926.6667|932066.6667|1002843.3333|547483.3333|933526.6667|654396.6667|1085730|541390|1257920|799889.2667|790237.5667|884178.1667|1129779.4|1765629.3667|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|1445707.3333|2948885.4333|3934026.8333|4125279.4|2771203.4333|2579924.4667|3647251.2|4626603.8667|2969655.1667|2938489.1667|2080076.4|4078303.1333|3188692.8333|2187185.2667|2682820.0333|3045273.3667|2150729.7|1238025|1032004.5667|3694506.7333|3953557.1667|1577023.3|1780857.5667|1972502.9333|1910205.0333|1365305.0333|2719143.2333|3066974.2|2050995.1667|1442520.4667|4249353.8|2508646.6333|1404276.9333|1037921.6|2629874.6667|2151139.8333|1312038.4333|2061664.5333|1798820.0333|2692341.5333|2730561.0667|
2025-07-04 01:27:11|usa_0577|TRMB|average_volume_30|0|||||||||||||||||||||||||||||||||||||2095600|1424560|689120|925880|877760|1032640|1078080|841520|164960|157080|1090280|724480|668440|1605740|1779420|2527600|1141940|1404280|749300|1093340|506780|1112700|1011800|1031940|774760|733100|577460|912920|636820|305040|293300|1088340|2401340|2357120|3513980|1327800|1188640|942460|743480|1603600|2009840|1220500|709960|658760|1630340|1871080|1412600|2140920|1735946.6667|1474413.3333|1485120|1013253.3333|1683240|1601346.6667|2401546.6667|1266626.6667|1194186.6667|1199626.6667|1778586.6667|1262266.6667|1172666.6667|1405460|1293546.6667|1904160|1785133.3333|3268253.3333|1804313.3333|2102820|2064540|1620926.6667|1004482.4|1198273.3333|1457126.6667|1325193.3333|1251506.3333|974977.2|1086148.4|1410247|1054994.7333|1017502.2667|1029814.6667|2497656.4667|1527682.8667|1364097.8667|1493834.5667|1783460.8|1362438.2|954225.1333|1527873.8|1153164.7667|1103085.8333|1459314.9667|1168905.3333|1932260.9|2606336.6|1438470|1208728.1333|1569506.8333|1113797.6|1307672.6333|1005028|788117.4|890653|966208.1333|1167722.2333|1773724.4|1136278.2|1379407.3667|892514.3|1090551.9333|1034551.6333|990332.5|2490377.8333|1346230.9667|986717.1|861461.4333|1594135.5667|1223172.3667|1322087.0333|1176103.2667|1474679.6667|1263506.3|1019763.2667|1231516.3|1353823.1667|1131482.6667|1249104.7667|1567268.6|1534425.3|1410825.6667|1294365.8333|1281100.4333|1923276.6333|1285697.2333|
2025-07-04 01:27:16|usa_0578|CNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||484886.6667|181653.3333|473360|88473.3333|174286.6667|243086.6667|234586.6667|415420|836266.6667|451020|304753.3333|417886.6667|379440|331860|476900|445966.6667|482206.6667|753053.3333|1112706.6667|2695680|2052620|1925073.3333|2139993.3333|2823773.3333|1996073.3333|2226033.3333|2763393.3333|2660546.6667|4491026.6667|2538213.3333|1665736.6667|3086633.3333|2344963.3333|2007160|2618626.6667|3908646.6667|3409390|6911210|4445880|5046216.6667|3650206.6667|3135796.6667|2509076.6667|6133603.3333|5253153.3333|2954853.8|3373905.7667|3970473.7667|2890901.6667|4524312.7333|2657822.1|4500003.7|4155093.3333|3332662.7333|2179464.9667|2632540.8|2362769.3|1720266.7333|1997542.9|2101459.9667|2506759.6333|2164487.2667|3149627.9333|3556610.3|3601145.0333|6800957.5667|10478262.3|10355353.8|5744153.4|4669522.3|3556074.7667|3659455.8333|2962687.0333|3569844.2667|3643369.2|4817992.3333|2421597.1|2321562.9|3030768.5|3066874.4333|5213587.6333|4535889.2333|3768299.0667|7317764.3|4530904.4|4653953.9667|3973970.5|3939550.2|2663080.3667|3346148.4|2758860.6333|3734478.0333|4040053.0667|2917635.9333|2583064.6667|3472119.6333|2894334.9333|2450806.3667|2671848.0333|3250898.9667|2560095.7|2286625.2667|1883848.2|2448567.2333|1987184.3333|
2025-07-04 01:27:20|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|442562.1667|441891.6667|529555.6667|354807.4333|494958.1|406290.3|371222.2333|646620.3667|505120.5|446431.7333|820718.4333|846730.0667|508958.9|466162.0333|1304941.0667|927562.7|1349321.1|700127.3|1330289.2333|4406785.7333|1548750.8|85081.9|397839.6667|644766.6|442236.8|99548.4333|136739.5667|50836.1|80273.9|
2025-07-04 01:27:23|usa_0580|CPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||29616.6667|16680|43816.6667|32283.3333|35320|50496.6667|28300|23423.3333|44660|19663.3333|33890|39463.3333|92316.6667|63706.6667|70676.6667|101366.6667|101353.3333|81796.6667|103643.3333|87083.3333|143386.6667|125716.6667|103563.3333|71606.6667|144190|94116.6667|105850|79980|95190|89700|102003.3333|151783.3333|169530|119380|170763.3333|116923.3333|183216.6667|129856.6667|168143.3333|102253.3333|133536.6667|134093.3333|181116.6667|195303.3333|215960|399456.6667|284230|351203.3333|233383.3333|423033.3333|397880|250863.3333|403776.6667|532396.6667|627196.6667|500893.3333|1062853.3333|1123366.6667|718940|897990|1768126.6667|2166363.3333|1611510|1099413.3333|817530|766560|926206.6667|725454.9333|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|507227.4|739202.1|649510.0667|523945.6333|591059.0333|721368.5|715506.9333|545093.5333|466764.3333|831882.8333|644209.4333|681313|616474.1|460579.5667|715825.8|747633.5|496235.8667|443866.2|529841.7|1231372.7|905699.5333|780024.4|717294.9667|752700.0667|834289.8|743379.2333|680385|950983.8667|953781|857823.5|836092.9|978066.1667|817886|583376.0667|1107163.7667|1144010.0333|808124.6333|1135697.9667|639468.5|991029.4|1009673.5667|
2025-07-04 01:27:27|usa_0582|BR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1375193.3333|1250366.6667|982683.3333|929036.6667|879666.6667|721553.3333|784353.3333|1124650|1882683.3333|1173730|1253346.6667|642293.3333|973463.3333|1826246.6667|1044941.4667|736706.0333|992507.1333|1012571.4|1218381.5667|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|602320.9667|778311.8333|813746.4|648413.5667|1256017.8|667581.0667|563202.6333|528644.1333|536055.6667|507452.5667|572833.7|930275.0667|1854550.5333|790226.9|1327337.7333|1089993.9667|794704.5333|603238.3667|573902.5|1354524.7333|741500.8|506561.7|530298.8333|554474.1333|497884|429790.7667|543616.6333|647783.9|439152.5|513604.5333|608379.0667|569796.6667|670610.6|577131.9667|571182.7333|553583.6667|552064.8667|615223.6667|501104.8|533803.9333|496668.9667|
2025-07-04 01:27:30|usa_0583|HAIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||47443.3333|65786.6667|49090|117526.6667|105270|41913.3333|38656.6667|67096.6667|20203.3333|40933.3333|48610|78710|143290|71840|177893.3333|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|1461637.5|1651508.2667|1939441.4|2075808|1235152.8667|1578827.7333|564507.5667|1280893.0667|1006045.5667|886512.8|730570.0667|526086.1|602850.5333|1054322.9|944960.3|758582.3|1599970|2251050.0667|911291.6667|861198.9333|1266412.6667|1202227.6|910458.6667|1265899.8667|946370.6667|1652735.5333|1298726.2|2875243.3667|1662386.7333|
2025-07-04 01:27:35|usa_0584|RGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||235297.5|119062.5|68055|62512.5|34567.5|21457.5|28650|28680|32985|30907.5|30720|19597.5|11100|25515|25282.5|20250|34642.5|36460|24800|19265|51770|69490|49995|64353.3333|82120|118020|135973.3333|110753.3333|64920|51546.6667|60093.3333|128046.6667|50193.3333|90406.6667|244300|133690|142886.6667|97156.6667|122463.3333|129900|138960|121956.6667|226646.6667|136376.6667|87300|72570|126066.6667|240846.6667|128403.3333|189776.6667|186096.6667|181176.6667|186880|162136.6667|160813.3333|144250|225666.6667|163543.3333|233133.3333|313103.3333|280740|1398980|739896.6667|1101746.6667|604750|431053.3333|311103.3333|397090|471053.3333|560145.1|326876.4667|645916.8|486426.5|583542.2333|397059.3333|372608.9667|413999.2667|314387.7|494413.7333|404874.2333|546985.8|381477.6333|318590.2667|433623.8333|412975.2667|325855.0667|232672.5667|408163.1333|339937.7333|360965.6|229800.4667|266886.5|234791.3667|268847.6333|490154.4|325042.5333|260073.0667|297503.5333|369563.8333|392748.1333|497223.8333|258679.1667|384515.9667|312886|286295.5667|337431.1333|276382.1333|996928.3667|996091.0667|576629.4|367923.0667|469786.1|359960.5667|570998.8667|469296.1333|421605.5667|361956.7|326186.6|387210.1|486857|392113.3333|338714.2|328977.0667|339915.9667|314845.0333|250727.3|389619.9|490790.1|368724.8333|
2025-07-04 01:27:39|usa_0585|KRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||105403.3333|73180|269296.6667|120616.6667|107660|94173.3333|90273.3333|95380|72866.6667|72250|53986.6667|109036.6667|127383.3333|88600|65793.3333|78430|108360|91670|93670|146563.3333|120860|128516.6667|80576.6667|101860|123280|114880|113210|95586.6667|113906.6667|172030|118380|170226.6667|128643.3333|180033.3333|128806.6667|217696.6667|231006.6667|378673.3333|185596.6667|272030|437160|421150|335190|447263.3333|449476.6667|316366.6667|468006.6667|985780|1176596.6667|1432683.3333|608480|646766.6667|734580|752043.3333|638660.2667|589444.4333|369383.3667|536271.2667|633341.1667|487640.0333|796853.1667|843594.9|557765.3667|551817.0333|990995.7|556357.1667|704457.7667|582737.9|676393.6333|535435.9|396884.5667|574501.1667|512268.2667|571160.3|603330.7333|599234|759367.3333|552868.4333|666930.7|671599.9667|541299.6|491243.6333|586192.2667|450738.8667|546815.9|526646.2667|530923.9|631938.9667|574633.7667|505544.9|579158.7667|589085.4|1281807.8|1164382.2|744461.9667|923418.5333|1289245.6|1130602.8|719487.7333|658595|726200.4667|949358.5|1130482.0667|842174.8333|1585986.3333|1220681.1667|1049054.8|1216394.6|1072072.5667|1051775.1667|1123833|1119956.8333|1667214.7667|1212595.9667|
2025-07-04 01:27:43|usa_0586|CSGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317600|196033.3333|246766.6667|417900|451533.3333|674966.6667|985866.6667|1225466.6667|565100|837933.3333|457200|837300|406566.6667|393766.6667|452433.3333|819866.6667|515166.6667|549600|330633.3333|378500|814500|472333.3333|996166.6667|1053166.6667|1023933.3333|841233.3333|1032733.3333|1972866.6667|865266.6667|986800|969500|1351533.3333|1624866.6667|758466.6667|940600|2067300|1532100|1385400|1525600|3353166.6667|1716366.6667|2837833.3333|2855266.6667|3292566.6667|1499200|953704.6667|1172033.3333|1308500|1266566.6667|842527.3333|1025290.3333|1238808.3333|2738988.6667|1538384.6667|1144471.3333|1766946|1882685.3333|1341374.3333|1234663.6667|1318705.6667|1227949.6667|1073463.3333|1094763|2253740.6667|4487377.3333|2526785.6667|2179065.6667|2044735.3333|1819149|1819148|1491713.6667|1926925.3333|1642258.3333|1408965|3009484.3333|1941454|1954668.3333|2083006.3333|2410643.6667|2374761.3333|2386892.3333|1550333.3333|2298204|2164805.3333|2563254|2694133.6667|3001471.3333|3723517.6667|3228575|1953860.3333|1789421.3333|4175385.3333|2445625.4333|1457477.4667|1866914.6333|3527582.0333|2005890.5333|4475771.3|2839689.2667|2566501|3773741.4|1455300.2|1875593.3333|2629263.0667|2730087.6|1977191.7333|2524657.5333|4015476.2667|2953070.2667|
2025-07-04 01:27:46|usa_0587|XYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1842666.1|1379851.7667|1101309.6667|980171.1|913637.7667|826241.5333|1047727.0333|909755|1660186.4333|1098416.2667|1251027.1667|1139879.4667|600648.8|710580.3333|990430.7667|872545.3667|1475306.1|1055824.1333|1646567.5667|1262257.2333|1056656.4|1369629.8333|1598313.4|1165434.9|726731.2|737481.8667|1087168.5333|1175471.3|907745.7333|1108795.5|828626|765013.9|665170.8333|924677.6667|1813876.2|1310343.8333|753719.7|857093|1043055.9|861152.3|722207.6333|1055414.9667|1596077.4667|1092423.5333|926004.6333|829766.9667|1549143.0667|3094139.4|1521052.8333|1370288.5|1253593.7333|1351774.8|1136355.8|1678652.9667|1555983.8|1189541.6333|
2025-07-04 01:27:49|usa_0588|TSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:50|usa_0589|SPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||768366.6667|862030|1410286.6667|699870|761140|1314940|1410293.3333|1305046.6667|1385400|863723.3333|1114213.3333|1244233.3333|622060|1637263.3333|1164286.6667|1095197.6667|1251619.7667|1089173.2667|1516068.6667|1858178.5333|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|1190065.6|1262836.7333|874023.5667|794424.5|1648762.6|1280305.5333|994895.3667|1184183.0667|938029.2333|1054326|1051644.0667|1093756.7333|1176931.5333|1055907.2667|927852.7|748403.7|1266153.1|746844.3333|901113.5|1022293.5|1967394.1|6898628.6333|4993051.9|4393650.6333|3177644.3333|1898536.9|1273367.3333|1873977.0333|2273598.4667|2035411.3667|1900936.3|1810297.1|1768157.5|2741033.8333|3832647|2754635.9333|3983816.5333|2798534.8667|1351038.2|1535099.9|1321653.5|1225729.6333|
2025-07-04 01:27:53|usa_0590|SIVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:54|usa_0591|LEG|average_volume_30|0||||||||||||||||||||||||||||1547946.6667|1312213.3333|2771840|1298560|1459200|1732906.6667|2207573.3333|2192853.3333|2151680|3756160|3767733.3333|957013.3333|1772640|1169013.3333|610240|1428746.6667|1095093.3333|390813.3333|387573.3333|436760|207693.3333|288093.3333|433826.6667|317313.3333|375813.3333|214120|170046.6667|299966.6667|191213.3333|229793.3333|205526.6667|304980|269706.6667|319446.6667|222250|218310|248496.6667|324310|270893.3333|324730|345433.3333|613286.6667|699573.3333|483210|398653.3333|397446.6667|421360|519010|406963.3333|554056.6667|467490|612486.6667|457263.3333|676230|597206.6667|483553.3333|539956.6667|445700|856133.3333|560326.6667|587343.3333|550476.6667|669010|1083076.6667|636620|583930|758330|700236.6667|694733.3333|1267863.3333|1623323.3333|1190400|2011076.6667|2609696.6667|2375080|3201600|2309860|2270263.3333|1486776.6667|1802790|1203166.6667|1567673.3333|1873646.6667|1543336.9333|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|1027859.8333|920846.5|1328075.5333|870607.6333|773401.7667|650398.5|953977.9|658408|884744.7|755292.9667|998193.8667|806456.5333|1673721.1667|1228353.8|959791.9|1472230.3333|1052304|1000235.8|984045.1667|1172025.1667|1371516.0667|1623009.2333|1077162.6333|984823.9|1083303.7333|697857.4|653136.3|2481648.4333|1227371.6333|1088237.9|785914.8|777252.1|907977.3|900501.6333|1218968.9|1301821.8|1783012.8333|5256607.4333|1712837.2667|1981798.3|3146487.5667|2599194.1333|
2025-07-04 01:27:59|usa_0592|RPM|average_volume_30|2|||||||||||||||||||||||||||||652002|511923.8667|404580.1|495617.2667|380828.2333|433609.4667|846148.4333|519703.1667|295718.7667|461117.2333|430195.4|203177.1667|226468.7667|106349.0667|249562.7667|205046.9|159526.2667|286823.0667|270088.7|346703.1667|194781.4|290651.1667|394453.2|340395.8333|271291.6667|222525|304675|301141.6667|317195.8333|393000|413129.1667|245286.6667|274683.3333|253463.3333|181813.3333|222433.3333|222866.6667|201883.3333|276360|509473.3333|258786.6667|306210|206766.6667|270590|316776.6667|448080|645086.6667|515133.3333|529386.6667|450933.3333|356856.6667|718406.6667|615370|436750|397423.3333|412796.6667|535733.3333|572826.6667|530196.6667|590786.6667|544670|332006.6667|368953.3333|404810|434503.3333|418003.3333|423150|580136.6667|475723.3333|740616.6667|740720|736326.6667|626900|879830|1464786.6667|1377023.3333|1022893.3333|685596.6667|822260|797943.3333|770996.6667|791266.6667|688437.0667|652568.5333|691592.6|923677.4667|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|917212.4667|669054.6|512553.2333|587173.5|538223.5|589009.6333|1054889|662097.5|1071803.7|852723.3333|916005.8667|1110330.4333|723549.6333|426494.9|796196.5333|800932.4667|539014.6667|651480.9333|558183.8667|460746.5|597388.3667|437313.2|494221.8333|545142.9667|598761.2667|526630.3667|530875.6|546444.3333|494351.5333|608343.1|715505.0333|565613.9333|608528.4333|543855.8|679425.1333|519049.3667|613400.8667|754948.3||
2025-07-04 01:28:04|usa_0593|OGE|average_volume_30|0||||||||||||||||||||||||||||504906.6667|306773.3333|262320|289840|253226.6667|209440|526106.6667|376720|286613.3333|452720|1358693.3333|621253.3333|989200|585546.6667|543866.6667|683253.3333|485706.6667|399493.3333|274266.6667|507226.6667|647373.3333|158560|239053.3333|366706.6667|214013.3333|256133.3333|220106.6667|184266.6667|268853.3333|247413.3333|193146.6667|201560|176533.3333|277840|293833.3333|329220|229726.6667|277813.3333|237633.3333|248193.3333|319693.3333|388226.6667|686540|452053.3333|528786.6667|357566.6667|538093.3333|429026.6667|320773.3333|342900|391666.6667|558213.3333|472533.3333|446046.6667|686813.3333|747060|522720|559533.3333|614853.3333|534440|624046.6667|621960|421280|398233.3333|405533.3333|545146.6667|885433.3333|809506.6667|573006.6667|985666.6667|1251366.6667|893180|684473.3333|833866.6667|653220|1080400|1856513.3333|1480086.6667|1474300|871560|777700|656486.6667|1187420|1055684.8|862471.6667|848028.8|838374.4667|1213215.2667|863566.2|1032361.8667|994234.6667|716494.4667|1411743.2667|1330683.4667|836472.4667|674403|1267329.5333|922968.4667|826137.4|857380.0667|1110849.6333|1282018.0667|1090693.5667|1251804.8667|1453548.3|1631824.5333|1419268.6|905626.5667|877307.6333|1394541.6|1066958.8333|755612.8333|971181.9|1667486.7|1652635.1667|1322345.4333|1918711.9667|1604778.5333|1300350.0333|1113035.6667|1133543.8667|2493894.9|1777381.1667|1174880.5667|1117107.0333|1504006.2|2496928.2|1069795.3333|1099906.7667|1436188.4|1335447.8667|1038599.5667|1081191.7667|1336359.6|1120262.5333|1283829.7667|1399596.4|1709042.8667|1212992.6667|973395.1333|990192.3|1579081.9667|1067090.5333|
2025-07-04 01:28:09|usa_0595|KEYS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1571953.0333|1004663.1667|544543.5|884263.1|460579.8667|888500.1667|605005.1333|799904.1333|493857.2333|622210.7|1140957.1333|1339455.5667|606673.6|674960.9333|834317.7|825694.9333|1130362.8667|1735346.8667|1548096.3667|1523712.7333|1411268.8333|1319597.7|1722394.3667|1526714.1667|1138659.8667|1499019.2333|961220.3333|894325.9|809770.1333|1125690.5667|979881.0333|899424.3|891108.8333|909984.8333|1090237.9333|1011905.3333|1223957.1667|987668.9667|1284984.4667|1115979.9667|919324.0333|950585.8333|1048581.5|982801.1|
2025-07-04 01:28:12|usa_0596|MRVL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1505106.6667|2285120|2980173.3333|3739360|4661133.3333|7645533.3333|12216946.6667|10221186.6667|11576040|21270066.6667|9548773.3333|12306920|12634320|11634666.6667|9728666.6667|11832880|10144836.2|10051866.6667|6118260|7625406.6667|5911480|7154240|8824760|12811746.6667|17960156.6667|17276110|11870223.3333|9822116.6667|17178763.3333|11907613.3333|12818606.6667|14314443.3333|14342516.6667|14454676.6667|14879403.3333|13489874.3333|14413216.6667|12463263.3333|11267958.2|12984980|16028370|14844548.3|11779877.5667|14958213.7|11431094.9333|15328921.4667|10874217.8333|8719130.9333|9864515.1|13611307.9667|13681698.5|6853772.4|5433892|6727761.9|6617119.6|4708149.2667|6527870.5667|6238519.7|7466907.5667|6422078.8|6930715.8333|10588575.8|4805553.8333|4841979.0667|5328217.1667|4426826.8|3953150.1333|6213273.2|7374092|5549113.1|7270639.4667|8283435.7333|10886699.5333|12719927.9333|11977256.7667|14499437.7333|8374092.6333|6895344.7667|9272367.2|9791399.8333|7759968.8667|6937844.5333|8923612.9|10220785.1333|7535250.8|6369647.0333|11003804.2667|9411192.2|9809950.7|11513920.5333|11097447.5|10821152.8|12273681.6667|8435707.2333|11144886.4667|13783596.9|10372349.5333|10294351.5667|13708813.7667|18394557.7333|24982470.6|
2025-07-04 01:28:16|usa_0597|AVT|average_volume_30|0||||||||||||||||||||||||||||188666.6667|215653.3333|249293.3333|127066.6667|88640|144733.3333|157840|120506.6667|150973.3333|196266.6667|123120|139680|347840|243560|146893.3333|380093.3333|253933.3333|230460|278266.6667|178073.3333|156733.3333|277000|331206.6667|228446.6667|658106.6667|416246.6667|529680|360260|186506.6667|337940|234313.3333|249000|352560|485960|305213.3333|354133.3333|312100|303006.6667|344106.6667|374993.3333|411680|808780|808980|655430|1044683.3333|896066.6667|656380|623450|408323.3333|492140|680756.6667|661380|1055616.6667|615343.3333|667453.3333|996270|548136.6667|1069683.3333|747796.6667|1047646.6667|689723.3333|599346.6667|718263.3333|657033.3333|799343.3333|1289640|1528963.3333|1166090|1266350|2357023.3333|1835056.6667|1402373.3333|1778563.3333|1470233.3333|1813990|1467016.6667|1797183.3333|2228013.3333|1529633.3333|902470|980206.6667|1316723.3333|1568936.6667|1206711.3333|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|829581.9667|1038818.3667|874621.2333|736055.8667|996017.4333|1084286.4667|836360.5|1249146.9|1243490.3|869510.4333|850299.3667|648424.0333|1021785.4667|996313.7667|1448348.3|644242.0667|572638.5|788747.6|694646.2667|1236039.2|1138457.6667|646226.0667|789293.2333|849074.5333|657201.3|586939.4333|599521.6|618112.8|910682.3|919994.6|608370.4667|598203|574657.8|601539.1667|496573.2333|565465.5333|668321.1|593029|848491.0667|1048016.8|578260.9|
2025-07-04 01:28:20|usa_0598|HHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:22|usa_0599|ARW|average_volume_30|0||||||||||||||||||||||||||||93333.3333|43906.6667|74533.3333|68493.3333|104240|137746.6667|377453.3333|197760|257626.6667|291306.6667|554493.3333|755146.6667|795160|644333.3333|818386.6667|592920|612693.3333|329040|275100|328073.3333|323720|406500|363260|328420|701753.3333|560493.3333|521646.6667|464233.3333|228506.6667|404066.6667|274913.3333|243980|285830|385906.6667|387250|489976.6667|370753.3333|357960|340256.6667|282796.6667|290403.3333|1064800|645653.3333|312493.3333|668576.6667|1330356.6667|611070|672423.3333|442770|530486.6667|982376.6667|702433.3333|536176.6667|673426.6667|621433.3333|660910|402163.3333|1424486.6667|705690|837100|610903.3333|648193.3333|489330|559953.3333|611103.3333|880540|1004620|947110|723076.6667|925283.3333|976410|908286.6667|871933.3333|795466.6667|1201633.3333|1037376.6667|1231100|1064283.3333|1214476.6667|724906.6667|767463.3333|856160|1725176.6667|941528.9|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|628425.8333|617035.4333|468821.3|595394.2333|557232.7333|463639.3|506906.6|605250.4333|414284.9|397493|490941.1667|550872.4|461918.4667|444403.0333|637173.2667|601381.8333|623290.7667|640323.6333|514536.0667|856674.1667|691843.1667|621740.1333|441777.4333|622257.9|539163.2333|507352.4667|485502.5|577371.1333|698934.0333|555932.5667|479446.3333|514717.1667|516242.4667|384227.4|864153.2667|543397|476759.5667|391097.0333|436192.5333|579173.9333|444999.7667|
2025-07-04 01:28:27|usa_0600|REG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||32153.3333|11483.3333|6823.3333|4240|7213.3333|4973.3333|13776.6667|16073.3333|8456.6667|20283.3333|22570|22780|12520|16380|10796.6667|34256.6667|18996.6667|53733.3333|28963.3333|27016.6667|19830|40916.6667|95730|42620|105676.6667|47446.6667|39250|38850|32833.3333|58753.3333|63663.3333|54510|81713.3333|64636.6667|138236.6667|79236.6667|95000|123550|666180|229636.6667|158783.3333|173046.6667|230720|186373.3333|198923.3333|278333.3333|273573.3333|378800|257876.6667|306906.6667|401376.6667|286150|274223.3333|455133.3333|545376.6667|488603.3333|621596.6667|849476.6667|486636.6667|962773.3333|2496673.3333|2876960|1772896.6667|1918970|1497273.3333|865630|1239356.6667|865171.3|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|487396.6667|828213.1|757436.2667|481181.7333|988612.9|2637766.7333|1409826.0667|1006029.7333|865444.2333|1308225.9|1250985.1333|1235381.6333|1229463.8333|768651.0333|1092073.3|951151.9667|954760.2333|1875703.9|1469095.3|1362360.8667|1052361.8667|1328909.3667|1052390.0667|922555.4667|907551.1|1087421.1|1017839.8333|944895.3333|928186.6333|979402.2667|1058331.9|1036237.8|963224.0667|1130891.2667|1002920.6|1004680.1|1092840.9333|1094462.6667|1111358.2667|
2025-07-04 01:28:31|usa_0601|IEX|average_volume_30|0||||||||||||||||||||||||||||309994|210448.3667|269173.3|244805.8333|239220.2|312626.3667|265848.9333|626990.8667|252888.9|341870.8333|123997.5667|256770.2|179820.1333|268565.9|147251.4667|198787.6667|445128.8667|107325.1|99731.3333|78030.1333|92576.3667|29711.4333|44449.0333|72292.7667|47340.2667|82158.9667|56239|54754|65396.5333|111540|58132.5|51855|74362.5|93825|40882.5|166200|153045|105667.5|70935|106545|102232.5|116415|77332.5|115335|81975|103935|74535|133365|148567.5|176662.5|343462.5|374235|323197.5|444435|253387.5|286447.5|321547.5|327787.5|331940|259100|356510|323075|421580|291250|246360|379840|466710|270115|296045|369370|386996.6667|548783.3333|448043.3333|465203.3333|440540|828356.6667|603576.6667|677813.3333|560203.3333|414503.3333|286660|305100|482806.6667|376520.5|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|311864.9667|355014.2333|328282.0333|271998.3|283806.4667|310167.7|462646.4333|221400.3667|220137.8333|285244.1667|292469.3333|295531.3333|388731.4333|294711.5667|386724.3|453789.4333|410097.1333|828878.8667|510350.6|357635.9667|344690.1|397883.9667|314353.5|337114.7|322860.0333|475795.5667|383455.7333|459324.8333|353712.8333|364435.7333|544995.8|474025.3333|442391.2|358219.1333|515202.3333|627890.6667|527848.5|579924.0667|663121.8333|
2025-07-04 01:28:35|usa_0602|PWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120025|73195|20250|76330|95095|163640|457690|185655|621525|717053.3333|613686.6667|383606.6667|554356.6667|810576.6667|621326.6667|285950|305270|574483.3333|226786.6667|282156.6667|675860|812110|658223.3333|610490|901066.6667|710980|592500|664220|634286.6667|1037920|1173413.3333|668800|1614766.6667|1477320|746156.6667|895156.6667|2101316.6667|1598793.3333|1866686.6667|2418323.3333|2484650|2124023.3333|3121523.3333|4713220|3703990|3542193.3333|2302260|2600513.3333|2757370|3068033.3333|2143784.7667|2099928.8333|2153161.2333|1993435.4667|2346208|1794743.7667|1555952.6|2162441.4|1466417.4667|1792680.3333|1848220.1667|2191549.4|1859556.7667|1422137.7|2145377.9|1565569.3333|1059263.2667|2620342.8|1921945.6333|1969933.5333|3429321.1|3247877.1667|2969602.4333|2652408.2667|1977148.1333|2022160.5667|1649316.4|1561384.1667|1294478.3333|1351678.4|1722868.7667|1216657.9|1158924.5|1528251.3333|1536120.1667|1403704.3|1286428.2333|1252014.8333|2399883.9|1463135.6333|1094177.2333|1272153.3|1322012.2|1204642.9|1208823.1|956962.8333|1479172.2|1844613.4333|1091251.1333|852375.0333|1018059.6|898107.4333|710866.6|1018392.7333|939589.7|932147.3|699452.1667|954948.7667|2016430.1333|1108070.1667|
2025-07-04 01:28:39|usa_0604|CYH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634473.3333|207241.6667|274413.5333|172766.8333|385277.1667|229818.6667|554083.5667|666903.1333|527116.6333|364044.8333|555399.7|576559.0667|823228.3333|427053.5667|489406.2667|624867.5667|962536.9333|582180.1|841136|1074514.2333|835612.2|869516|781844.9667|940814.4333|780540.8667|564997.3667|1032288.4333|1277337.8|1016183.0333|1349304.5|1302789.8667|1393721.1333|1157957.7|1003045.7|2535111.6|2690805.1|2337698.4|1211267.5333|1171908.6667|1975411.2|1945504.4|2063917.1333|2353357.2333|1822023.8667|2193365.2|1866986.2667|2120625.6|2777042.7667|1462868.8|1187821.4667|1384854.1333|1577589.2333|1437758.8333|1960767.8|1710908.8667|2199499.8667|2453563.6333|1576277.5333|2152562.5333|2080799.3667|1176420.6333|1874062.8667|2952417.7667|5760754.5667|3633537.3333|4928330.4667|3452050.5333|4785148.3333|2359421.7667|4230993.5667|2627309.8333|3250338.2|1888493.6|1958313.8333|2331739.6333|2585499.7333|2105899.1|2760690.7|1737560.7667|3838784.6|1819801.7333|1355487.6|2170391.4|2699192.2|2058484.8|1191133.1|1079771.8|1418780.5333|2595114.1|2432267.6|2370404.8667|3032742.9667|1717133.9667|1201203|3317077.1667|2520126.4333|1428712.9667|1210741.1333|3239432.5|3025320.3667|2750266.4667|
2025-07-04 01:28:43|usa_0605|OHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8980|50353.3333|26183.3333|18293.3333|27553.3333|22520|34820|28083.3333|39846.6667|38760|19580|25116.6667|27313.3333|38616.6667|35453.3333|70663.3333|64083.3333|23586.6667|52613.3333|43833.3333|39020|120286.6667|44963.3333|47196.6667|151406.6667|114380|93116.6667|43033.3333|148656.6667|50800|76543.3333|70156.6667|178393.3333|193050|135343.3333|47096.6667|65386.6667|50163.3333|79600|108356.6667|129433.3333|513533.3333|263313.3333|123920|237720|192190|232240|193906.6667|273416.6667|329260|315573.3333|242450|228096.6667|364300|423076.6667|426836.6667|332120|505783.3333|470953.3333|665260|1404973.3333|1994936.6667|1114526.6667|895076.6667|941603.3333|1028346.6667|1165866.6667|992869.5667|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|1586020.0667|1747145.1333|1505356.6333|1079546.5333|966615.1|1356964.2|1769671.1667|2146888.4|1581796.8333|2686138.1|1658953.1333|2696196.0667|2215623.3667|1993380.8333|1336595|2397266.0667|1813030.6333|1568509.5667|1805420.3333|1942758.7333|3699882.3333|2768594.2|1377084.1|1765342.7667|2051259.1|2056445.4333|2161453.5333|3524818.6667|2226368.7333|2300742.3333|1932574.2667|1834215.8667|2166187.3|2101946.8333|1764279.1667|2026834.8667|1611643.9333|1621154.0333|1627079.7667|1859918.9333|2335605.2667|2648044.7333|
2025-07-04 01:28:47|usa_0606|JEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:48|usa_0608|CSL|average_volume_30|0||||||||||||||||||||||||||||393173.3333|720640|597546.6667|634453.3333|559573.3333|705280|671146.6667|913706.6667|506240|595840|549546.6667|740266.6667|482560|702720|368053.3333|184586.6667|189920|52453.3333|36800|29573.3333|74466.6667|54920|68640|31586.6667|74053.3333|77240|69293.3333|90306.6667|56960|80673.3333|120273.3333|82153.3333|79393.3333|134220|162453.3333|112546.6667|119686.6667|150453.3333|122053.3333|163973.3333|272000|195360|262500|171380|210686.6667|252266.6667|181540|153946.6667|129280|172240|352280|420826.6667|247326.6667|294280|381160|268240|213486.6667|284260|175433.3333|164300|331093.3333|238726.6667|336166.6667|299153.3333|157120|200926.6667|270000|202393.3333|243646.6667|295356.6667|333060|267773.3333|325806.6667|557826.6667|460283.3333|481216.6667|513976.6667|510680|456113.3333|400023.3333|329726.6667|305413.3333|446953.3333|392968.2667|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|428417.6333|421194.9333|402036.1667|278104.6|318015.5|460954.3|711007.2333|371834.1333|275825.5333|430674|409157.6|381401.5|364845.2667|377991.3667|343778.5333|350917.6333|379148.8667|668072.9|533863.3|399621.3|269066.3333|338126.4667|298488.8333|309576.8|227635.5333|344659.6|329149.3|541088.8667|376356.0667|444726.7|426798.0667|445899.3667|286219.6667|284557.1667|409138.9667|294303.6667|354544.9|476558.3333|405798.3667|
2025-07-04 01:28:52|usa_0610|WCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28346.6667|17156.6667|29723.3333|103833.3333|76993.3333|131190|269380|123473.3333|272943.3333|186490|375846.6667|397830|404926.6667|246636.6667|323793.3333|274116.6667|175020|235676.2|232320|320593.3333|298980|243320|200333.3333|289983.3333|238600|251740|288346.6667|433756.6667|198020|264640|212073.3333|569130|426760|238903.3333|188153.3333|326401.0333|376066.6667|387750|543719.4667|548496.0333|492650|940529.2667|1360769.6667|845794.2333|918581.2|372238.2667|284698.1667|294655.6667|413944.9333|316011.1|430534.7667|628933.3667|535859.4333|1002557.5667|655671.1333|1157683.6667|708338.9333|814225.6|425657|608044.3333|487506.0667|363333.6|521042.2|629632.2333|536930.1|380618.5333|877787.4333|852478.5|558176.9333|530449.1|636832.2333|1144070.3333|2812382.9667|913848.2333|620501.8667|608503.4|803882.1333|706071.8333|802378.9333|877107.5667|753123.8667|589624.6333|862705.6|724107.0667|901291.2333|715385.8|911158.7333|2048863.7667|883886.1|673692.2333|886835.2|1158263.7667|591347.5667|597757.4333|805302.0667|1329659.2|904138.1333|993364.7|755794.7333|885634.4333|764506.6667|697065.3667|1070896.6333|857661.6667|856235.6667|894418.3667|1043004.2667|972629.1667|947507.6|
2025-07-04 01:28:56|usa_0612|MIDD|average_volume_30|0|||||||||||||||||||||||||||||||||||||54640|58480|35440|109760|71960|60800|114040|59520|54600|29800|69960|33560|118280|253600|94400|175480|101060|147180|54920|209340|161740|45960|94980|328620|298640|260280|468940|283960|155720|135900|57140|177820|145620|94980|38900|46760|46340|13020|177300|275140|16440|79900|97600|54820|136140|126340|697060|1013900|588800|1058720|266080|404700|326440|269040|296420|514500|645380|398920|223820|301820|544980|557180|466160|510180|762120|855460|721860|590590|924520|555840|368729.2|352850|551180|387050|310434.7|322670.8|413596.2|380772.5|337692.2|272809.7|349810.4|295815|255636.2|255709|277353|250824.8|250082.1|264520.5|440781.7|716966.0667|272309.8667|245604.0333|426954.7333|247235.7667|384536.9|437175.3333|463326.4|415062.4333|250578.8|558063.0333|367317.5|412840.2|461194|561631.4|678500|624580.8333|378335.1667|395894.2667|581464.8667|368127.6667|302975.0333|389584.7333|1203018.8667|1774019.5|847371.9667|635659.9|756904.8|542282.8333|375338.4|390845.8333|559031.6|558040|409139.1667|572454.0667|514678.2667|381538.5333|377269.4667|382343.5|412003.5667|581521.6333|548149.4333|531338.0667|756015.4667|732504.6333|
2025-07-04 01:29:02|usa_0613|ALLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1714078.9667|1139001.6|763967.7667|607806.9667|512748.4667|666214.1333|391311.2|564502.8667|750383.2667|804384.8|637729.7333|591444.7667|676895.9|690453.6333|785474.2667|555561.1333|633815.5|750967.4|750263.5333|523255.4667|736801.8|789143.7667|815740.8333|669426.8|584851.4667|1035931.2667|713787.9333|699364.7667|666059.3333|819238.1667|627058.9667|769966.3|557970.5|799754.7667|753501.7333|791715.7333|548327.0333|948146.4|757520.4|720199.2667|891224.8|889406.5667|629526.8667|593333.0333|788661.6|1120445.4667|930677.8667|
2025-07-04 01:29:04|usa_0614|QGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1868369.1333|1506086.9333|496927.2|3495539.7667|2273660.3667|1777120.5667|321598.1667|2359484.5667|358213.9333|463217.5667|151306|218338|198189.6667|96673.0667|130915.4333|543084.4333|190198.0667|222545.6667|145375.9667|282715.2|171309.1667|188239.6667|125597.0667|310543.2|363036.1|328502.9333|1600892.3667|202115.7667|213479.6|334293.9|235362.4667|251835.9667|130864.2333|301846.4|120578.1667|311572.4333|143469.0333|136334.1667|228893.5333|291708.8|241613.3333|192628.9333|285491.0333|273754.9333|1164703.6667|764443.5333|450861.0667|938128.9333|669656.1667|658740.5|680017.9667|1106547.1333|770037.5333|1260194.4333|1145472.5333|702112.6333|1295050.2333|1121018.4333|994660.5667|1192938.4|2764218.8667|1486359|1643435.1|933605.5|936436.8667|529073.1|607972.1667|898072.6333|758787.7667|553165.9|616418.6|1197219.7667|696502.7333|630562.2667|553919.8333|1007930|743535.1333|805691.3|588741.9333|784652.1|1140102.2|898751.8|611620.7333|758807.7333|794718.9|1019496.0333|769562.2333|735500.2333|1003988.0333|771633.8|910271.2|1212892.9667|1097806.7|833953.9667|2737990.3|3117495.6667|921976.1|1002879.2667|819106.6|767567.6667|612199.4667|611487.6|619415.7|737815.7333|883003.5667|824841.3|644610.4333|675382.1333|1013516.8333|1195593.4|940877.2|880234.3|1014162.2|1414676.2333|799298.8333|1074682.8333|1405583.0667|
2025-07-04 01:29:08|usa_0615|UGI|average_volume_30|0||||||||||||||||||||||||||||1717920|1747710|1873350|550665|904185|264870|1000170|523980|753435|530865|554805|1274670|747270|703170|1305270|720855|508590|154635|150945|273225|295440|134175|259320|163395|390225|804795|286680|181680|279960|278085|305535|235770|279810|234705|317010|327525|241785|1422825|554820|445350|323700|248355|220590|175995|294420|541230|435510|601065|704460|473850|499785|583620|543675|800325|891000|629630|354850|705970|446140|487090|562680|638230|1006880|562335|1136260|714065|740160|341240|595375|549385|632670|550805|532085|752085|575650|661630|1202630|1564250|1051885|653980|986270|855770|1035740|907792.4333|1040497.3|892671.9333|975173.9333|1356017.5667|1772722.2667|1124510.1333|887945.8667|702606.3|997462|870557.1333|1096147.3333|683565.6333|701255.6667|834810.4|756877|1022732.0333|908205.3333|1082993.4333|834948.9|848330.9667|1182025.1|802953.4|1294445.9333|641430.6333|689265.5|758367.1333|789625.9667|665744.7667|822611.8|793008.6667|859479.9|897371.3|1151112.6667|923242.6333|1026405.8|2552630.9667|1520374.6|1975415.4667|1318103.2667|913573.8667|961873.5333|1057810.1|968879|780746.4|1331326.1|2531673.6333|1339747.2667|1043419.7|1484219.4667|1347318.1667|2422121|3097436.7|2043846.5|1824437.1333|3102625.7333|2017420.4|3063839.8667|2132616.2667|1747203.3667|
2025-07-04 01:29:12|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|1370136.9333|1019094.9|1067882.8333|1135880.4333|1942869.4333|1174429.8667|1417121.0667|10291220.6667|4290323.8|3284299.9333|1424168.0667|1514819.1333|1401541.8|2075201.0333|1584724.3333|999336.7667|1320245.1333|1214580.5333|872439.6333|1050075.0333|1199654.5667|1080517.4667|967937.0333|777110.1667|947883.5667|977070.4667|
2025-07-04 01:29:16|usa_0617|EWBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120366.6667|138886.6667|357426.6667|203533.3333|189253.3333|394440|347386.6667|422213.3333|432280|274553.3333|286860|359633.3333|256953.3333|320813.3333|271666.6667|271586.6667|416213.3333|330206.6667|253126.6667|213413.3333|283280|412226.6667|383873.3333|222146.6667|373646.6667|435486.6667|258100|234976.6667|239113.3333|275526.6667|187060|394600|287950|439550|393990|1151113.3333|1349650|2885516.6667|1436800|903280|1612636.6667|790650|1342043.9333|958836.6667|1067033.3333|3147526.6667|1246816.0667|1850218.0333|1388639.4|1303874.8333|1296037.8333|1110788.2|1026155.9667|1204849.9333|927722.1|813506.4|789005.7|1013802.0333|902762.8667|548606.2333|579980.9667|501319.6|489089.9667|669433.8|731331.6|891387.4333|1284393.4667|775526.5|1227506.2|1041082.5667|863121.8333|862337.3|832975.2667|1387168.7333|717146.2667|792661.7667|1069494.4667|746311.8667|735718.6667|1136118.5333|886960.2667|1064749.4|933425.3667|876760.6333|2622250.1|1356321.6667|683928.2333|1267930.4333|1040160.3|850070.2|657453.8|763764.3667|1162415.2|922739.9667|704037.5|857969.4667|2079334.2|1066825.5|772622.6667|895982.4|1249138.5|709723.7|599165.5|879717.3|1268716.9667|814765.4333|
2025-07-04 01:29:19|usa_0618|NDAQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22710|40760|73510|16370|68450|31690|26210|42740|28530|59120|177670|2544980|2893990|1543520|5435900|6131650|8441130|5912230|10162320|12054050|9481260|8028080|6782270|9285260|9504550|11038670|11927770|13019610|10416470|7495705.7|8662860|7074480|9325910|6727824.2|7391049.1|8064815.6|6203479|8190612.5|5334957.9|4733533.1|9937762.5|3902832.1|4868513.3|5400225.5|4408984.7|4050661|3955744|4002984.7|3855313|2578308|2755010.2|2721327.7|2454562.8|4493617.4|3662101.9|4084349|2316204.7|1929868.7|2875619.4|2905432.5|2693042.7|2475592.7|2721181.2|2561904|2738342.9|2238820.9|2972746.7|2755770.5|1679501.7|1805939.8|2332680.7|4609586.1|2386347.7|2292925.9|2844509.6|2815664.9|2214868.8|1846232.7|2186936.1|2501372.5|3030369.5|1909833.2667|2271622.7|2432962.0333|3447548|2304207.6667|2596540.1333|3994000.2667|2239037.8|2427378.1333|2686947.2|2866445.8333|4115366.4667|
2025-07-04 01:29:23|usa_0619|WLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:24|usa_0620|PKI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:25|usa_0621|INGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||993800|387320|234340|224686.6667|156986.6667|210733.3333|171673.3333|130600|158366.6667|245760|193413.3333|267800|150913.3333|198660|146433.3333|185120|170020|319733.3333|195920|198426.6667|208253.3333|332526.6667|189313.3333|228200|197093.3333|289673.3333|605533.3333|359546.6667|435306.6667|450650|478053.3333|581270|330970|390886.6667|721670|543736.6667|343663.3333|539136.6667|653063.3333|522023.3333|655596.6667|774643.3333|1468490|796016.6667|985530|941586.6667|603660|478960|534203.3333|602960|658020|471788.7333|468586.4667|993573.7|635843.8667|728444.6333|495545.0667|426852.6333|481758.6|288545.2|544047.7|542525.1333|402896.8333|612464.7667|530886.0667|416454.7667|416335.7|438833.4|455509.9333|435124.5333|357430.6667|528493.2|362478.3333|465320.1|772402.6|593067.3|468940.2|439228.0333|577685.7667|299741.4|411660.6333|375482.3333|494640.0667|509806.8667|582048.1667|547431.2333|596773.6|547157.7667|538955.1333|719039.9|428225|466235.5333|784269|500322.8|341776.9667|364566.9|350371.5333|446028.7333|375667.2667|418173.3667|261370.6|325143.2|354939.8|401006.5333|290461.3667|430846.4333|406589.1|333309.8667|501554.1667|725562.1333|431762.2333|
2025-07-04 01:29:28|usa_0622|CAR|average_volume_30|0.28528347406514||||||||||||||||||||||||||||||||||||||||||||||||||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|6601350|10413820|6573336.6667|6452430|6410096.6667|8259296.6667|4696920|4949820|5863890|4515716.6667|4845876.6667|5571386.6667|3822643.3333|4737060|3740936.6667|3685670|3227970|7059283.3333|6759496.6667|4986740|6599496.6667|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|863987.2|987236.5667|4977042.6667|6455491.9333|4276540.9667|2439899.0333|1863592.6|1410862.8333|1405421.6|1939453.4333|1153421.1667|1004982.5|984979.9|1095126.5667|458616.1667|474336.9|459413.1667|463789.2333|938848.3|796568.5333|576966.1667|649547.7333|1512096.7|1994080.9|1474089.3333|
2025-07-04 01:29:34|usa_0623|SEIC|average_volume_30|0|||||||||||||||||||||||||||||4796160|2839680|1092480|2551680|4487040|2125440|1217280|3646080|3027840|4103040|4277760|3150720|1772160|1353600|650400|1214400|531560|1207120|213920|260080|346840|1412640|206960|439240|465880|696680|898240|511240|510000|658360|510440|398440|838600|477680|1062040|595560|573920|432680|334440|496400|613040|705200|1820106.6667|1781426.6667|1295033.3333|808780|1322333.3333|970986.6667|885280|1239673.3333|1121060|1004620|880533.3333|1158380|940353.3333|1192280|918086.6667|917460|675346.6667|717720|716446.6667|715400|686000|804820|582840|1071880|1065173.3333|662226.6667|828400|1173080|745630|1011060|978156.6667|1181430|1179830|1241543.3333|2130776.6667|1680376.6667|856174.4333|997536.6667|1228710|1079496.6667|1065445.5|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|485582.6|533430.5333|693835.1333|665023.5333|638442.8333|883184.6333|685931.3667|622098.5333|400779.5333|646208.5|980127.5333|824948.5333|596478.8333|554399.0333|483697.7333|488567.8333|521021.8|728214.5333|758355.4|780686.0333|579860.3667|486489.3667|475143.1333|599865.2|530242.4333|561337.0333|524666.0333|619675.0333|515915.3|702432.7|821402.5333|1255340.9333|
2025-07-04 01:29:38|usa_0624|JKHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||223840|130753.3333|184360|97060|135460|154760|273900|467800|328360|258900|296960|273220|384540|160266.6667|144173.3333|243600|141213.3333|189226.6667|189080|591746.6667|456133.3333|285413.3333|321426.6667|486946.6667|612760|387293.3333|588653.3333|403433.3333|1021680|623450|397593.3333|466930|949506.6667|632480|985546.6667|426926.6667|491286.6667|400390|526703.3333|400080|390313.3333|304946.6667|255106.6667|233690|272373.3333|392046.6667|493963.3333|438600|452193.3333|492536.6667|827403.3333|625376.6667|352436.6667|614736.6667|603530|726200|591876.6667|824113.3333|784290|1223890|873036.6667|664123.3333|778350|683840.8|431170|575023.3333|502946.6667|446229.0667|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|350922.2|295148.4|354450.6|363683.8667|564683.3|576950.7|484808|363112|402813.0333|365085.5|868184.4333|591436.0333|675409.5333|544434.6667|628857.4|518290.2333|373129.5|575703.3|619707.0333|485407.8|451142.5|483976.6333|738808.7|663490.9333|442944.9667|592805.3667|386483.6|489174.7|521549.4333|602389|708809|564460.3333|
2025-07-04 01:29:43|usa_0625|HCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||963489.3667|518601.8667|433192.0667|1140670.5333|810576.8|1381228.9333|825748.0667|900857.1333|702369.6667|892047.5667|1354357.3333|860661.0667|1366321.5667|901564.5333|573024.2667|614020.1333|910137.4|789757.0333|840350.6|745734.7|1070394.8667|1041874.7667|717428.8333|537041.8667|774313.0333|572525.6|681230.0667|689879.9667|1044962.6667|667971.0333|783044.1333|605863.7|1085534.6667|907615.6|
2025-07-04 01:29:45|usa_0626|VOYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1748151.2|589131.9333|831080.7333|1375450.9|1730350.4667|1828965.7333|1696181.7|2785328.1667|2064040.2667|2251111.8333|1736643.9|2285128.0667|2371986.5|1722665.9667|1777682.3667|1781338.2667|1580076.6|1317425.6667|1729464.0667|2601353.1333|1952519.5|1249717.8|1739929.5333|1363794.3667|1338211|1364963.4667|971766.9667|2791514.3333|1433278.6667|1205412.7333|1251842.2667|1383605.6667|1312138.9|1276829.2|3063300.0333|1208992.0667|1229495.3333|1000872.1333|1284461.3667|2282793.9667|768116.1|707608.1|581424.2333|1101481.1|730355.1|803399.8333|828594.4|1006600.2333|853296.1333|
2025-07-04 01:29:48|usa_0629|MAA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||21020|14280|49373.3333|18783.3333|12806.6667|12436.6667|22240|25453.3333|21743.3333|10193.3333|23600|28256.6667|48503.3333|26423.3333|25420|55226.6667|40336.6667|50333.3333|39376.6667|44980|41043.3333|40563.3333|44490|57050|38096.6667|27713.3333|16710|25560|35663.3333|25030|29603.3333|22103.3333|43950|49643.3333|30990|32610|37736.6667|45336.6667|56386.6667|45706.6667|89060|64093.3333|59986.6667|77330|81310|103300|99283.3333|88583.3333|112866.6667|160283.3333|268900|145286.6667|217460|277286.6667|217653.3333|265193.3333|408436.6667|368266.6667|411156.6667|713233.3333|1006683.3333|566590|322840|393803.3333|354693.3333|457006.6667|308407.1333|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|710679.2333|377164.0333|687247.3|582220.7|746538.1333|2160011.9333|786805.0333|694329.2333|562649.3|627676.2667|857159.7667|755982.9333|532211.4667|635789.4333|505315.1333|490660.7667|477788.3667|583396.7333|1144083.9|789487.6|538765.4|658328.7667|719670.0333|634847.2333|505071.8333|672845.8667|691821.2|724221.4333|667764.2667|571680.5667|805652.7333|615576.9333|577794.8333|939635.5667|714976.1667|584928.5667|779600.5|635420.4|829177.6667|1002241.2667|
2025-07-04 01:29:52|usa_0630|LM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:53|usa_0631|SCI|average_volume_30|0.055555555555556||||||||||||||||||||||||||||961920|855720|902490|991080|1496490|1195920|1478730|1683360|1283430|1440240|672703.3333|705346.6667|1000960|935680|914280|873880|684733.3333|802720|581400|888453.3333|991306.6667|888840|932160|1804493.3333|1360613.3333|1597866.6667|1469386.6667|438883.3333|705443.3333|627623.3333|782693.3333|955280|539986.6667|453503.3333|712413.3333|1083226.6667|1594763.3333|1670643.3333|1031320|2326060|2524693.3333|1925930|1532866.6667|1098560|1077803.3333|1121423.3333|1821193.3333|997170|1181590|1810023.3333|1182073.3333|600926.6667|781583.3333|749486.6667|706756.6667|738896.6667|1493723.3333|1110420|1190473.3333|665816.6667|926613.3333|876103.3333|1525183.3333|596440|685870|868476.6667|482116.6667|580113.3333|1466616.6667|938126.6667|765486.6667|905696.6667|2244823.3333|1690173.3333|1515880|2105383.3333|1443203.3333|1355773.3333|861263.3333|1241600|1081720|1096273.3333|990163.3333|696848.9667|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|1266807.9|911824.7|1395865.3333|1278874.9667|1181575.8333|1031437.7667|1155924.5333|1099207.8667|986205.2667|1141392.6|1299202.5333|962504.2333|1086024.1333|971220.9|1389181.4667|1518985.9333|1567603.5|784542.2|827131.9333|1852952.1|1765912.2667|1250702.3333|931212.7667|1016451.8667|985997.7667|900344.4667|871023.4|969325.7333|936240.1667|916457.8333|1137080.0333|991807.4667|928336.1667|1038650|1036970.9333|832411.8|726256.9333|1005238.6667|916956.8333|1201084.1333|1271717.0333|966644.6|
2025-07-04 01:29:59|usa_0632|NVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||25690|25270|71286.6667|29076.6667|25710|9043.3333|20296.6667|37520|63373.3333|21753.3333|28350|25400|64280|33540|17713.3333|23653.3333|25190|28633.3333|50583.3333|25523.3333|43750|27680|29816.6667|32033.3333|24373.3333|30276.6667|23250|19186.6667|46756.6667|82310|89580|79286.6667|66510|144993.3333|138543.3333|109930|90066.6667|89033.3333|78553.3333|55093.3333|55153.3333|45530|41573.3333|36776.6667|50586.6667|57206.6667|43960|44016.6667|66850|47283.3333|109610|76950|56063.3333|93550|108313.3333|105780|84983.3333|106803.3333|81920|97090|82070|117880|81643.3333|52666.6667|29263.3333|32993.3333|57706.6667|34016.7667|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|29929.5333|23254.3333|24297.0333|24691.9333|20182.3667|21353.6|23443.2667|36572.2|22939.2667|30883.4667|34014.9667|31923.8333|25930.9667|30063.1|24368.5667|25051.4667|53501.1667|28940.5333|45971.0667|31509.9|20268.0667|21111.8667|24066.5667|22988.0333|17077.9333|21413.5|26140.2|21723.7667|19179.3667|18464.8667|23544.2667|27405.8|23455.1667|21835.7|17742.7667|21200.5|20281.5333|23597.4333|28727.2|21468.5|
2025-07-04 01:30:04|usa_0633|GRMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1272293.3333|347553.3333|418393.3333|468280|283086.6667|449453.3333|244733.3333|214773.3333|1007893.3333|1007293.3333|1941466.6667|735993.3333|1362020|1358700|1468213.3333|1022146.6667|1221880|1289626.6667|995160|1490800|1904960|2656066.6667|2648280|2414236.6667|2498623.3333|2720186.6667|2019780|3354086.6667|5135193.3333|5189823.3333|3319246.6667|2092013.3333|1631503.3333|2656003.3333|2183243.3333|2759157.0667|2344103.3333|2391636.6667|1761426.6667|1192266.6667|1620923.3333|1525680|1129910|1103723.3333|1129376.6667|1161473.3333|1170950|880890|2056353.3333|1470880|1052363.3333|1685650|1115640|1747402.0667|1161590.5667|1682737|1541743.5|2057457.5|1172748.0333|1379725.5333|1634905.3667|1657872.7667|730365.3667|1410532.5333|1226051.1333|1501359.1|861533.9667|885615.1667|1205899.0333|1238351.2|748372.1667|1139479.2667|1012990.4667|1583572.9333|1059993.9333|1050210.7|933429.8333|1372446.6333|1193834.1667|741205.8333|778219.5667|792436.1333|672937.3|677170.6333|937244.0333|1672674.9667|846031.0667|978877.4|910336.4333|949227.5|709993.8333|661624.3|806635.1333|1241604.9|629403.0333|785009.3333|899650.5333|1198708.2333|842983|
2025-07-04 01:30:08|usa_0634|DKS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1160853.3333|485360|1245946.6667|1771360|1554040|1003186.6667|1105353.3333|1347273.3333|805006.6667|940340|1282380|1019360|1678706.6667|1093973.3333|927673.3333|994193.3333|1096200|2086740|1358206.6667|1480880|1731106.6667|2280673.3333|1776683.3333|3576253.3333|3544586.6667|2871660|2530203.3333|1809006.6667|1706470|1602860|1243366.6667|1482290|856873.2667|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|1824500.1333|2153303.1667|1456782.8333|1793459.4|1603004.7|2236429.6667|2115778.6|1890862.4667|2482344.4|3331400.2667|2728934.3333|2378701.1|2411163.1333|2166046.7667|2294578.6667|2105503.9333|1734745.6333|1381856.5|3575095.2333|2265999.2|1972797|2386846.2|1552073.8|1506319.9667|1655966.3667|2308342.1|1456452.5|1760015.2|1719433.4333|1217403.7667|1404518.5667|1121479.8667|1391141.3|1080606.7667|1458197.3|1090859.9333|803234.4|1092914.3333|1608616.2667|1801458.2333|
2025-07-04 01:30:11|usa_0635|OII|average_volume_30|0.0018237082066869||||||||||||||||||||||||||||||||||||||||||||263093.3333|240573.3333|198413.3333|330613.3333|249226.6667|194880|144400|255986.6667|384920|406040|377373.3333|598546.6667|388106.6667|485413.3333|559786.6667|403120|594200|343200|489453.3333|205226.6667|352133.3333|336933.3333|293506.6667|384720|485360|454826.6667|353826.6667|274920|532226.6667|391706.6667|475440|473466.6667|1017706.6667|852066.6667|769253.3333|565653.3333|544826.6667|404706.6667|590400|416440|1120320|839746.6667|572986.6667|822880|814746.6667|771066.6667|820106.6667|1581720|1257880|1224226.6667|2826726.6667|2426500|1442020|1185433.3333|1736220|1437460|1791766.6667|1863006.6667|2380346.6667|3249206.6667|2497540|1969893.3333|1367533.3333|1238040|1195780|1290460|1972880|1833450.4|1062106.6|952869.6|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|1372548.6667|1563763.6667|1150916.3667|1892351.1|1533025.4333|1677500.9333|1525047.7333|1327320.5|1224487.6|1724198.4667|1718857.0333|1460131.1333|1277066.5333|1795617.6333|1106394.3|1204465.8|1066498.2333|1400217.7333|1290943.8667|2896127.7667|2469965.7333|1500847.6667|1204061.5|1328657.4333|978530.5333|763371.9667|922545.1|1143793.5667|916204.4333|1494259.1667|1421059.1667|1150033.8667|857114.3333|999436.9|1178964.3|847427.2667|924095.4333|937632.4667|804098.6667|1151011|1122625.0667|759659.4667|
2025-07-04 01:30:18|usa_0636|ZION|average_volume_30|0|||||||||||||||||||||||||||||970880|244480|401920|306560|387840|876800|475306.6667|1188906.6667|1607466.6667|646613.3333|844586.6667|1368960|315253.3333|305493.3333|298026.6667|432426.6667|86160|99320|89760|73840|69520|169493.3333|190146.6667|317693.3333|107520|250413.3333|143266.6667|189746.6667|126933.3333|324103.3333|84223.3333|111000|312670|210720|296053.3333|253486.6667|276253.3333|619510|609590|600360|1400110|430586.6667|585366.6667|483883.3333|404406.6667|1374060|598483.3333|428676.6667|720933.3333|533763.3333|827860|561776.6667|499636.6667|425156.6667|388680|422553.3333|521280|494973.3333|428203.3333|362810|508543.3333|454510|488450|635420|510533.3333|662153.3333|494656.6667|399526.6667|589286.6667|764936.6667|1104796.6667|1884853.3333|2261103.3333|4066063.3333|5261430|2763983.3333|5743290|5696206.6667|5948214.4|5002426.6667|6182976.6667|6562456.6667|3884008.7333|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|3453611.3667|3472018.3|2983702.4|2780394|2603460.4333|3196649.3333|2193331.6667|2162656.6667|2435970.6333|1871690.4667|1680175.1333|2750581.1667|2493277.0667|2039735.2333|2102673.2|1641831.7|5132581.4|2748942.3667|1626540.6667|2084720.6667|1531858.9667|1248309.9|1318790.3|1259379.0667|1744423.5333|1473989.7667|1130708.6|1301578.4|5970371.5667|4864210.5667|2601656.8667|2274910.0667|3619920.3|1383359.4333|1461949.1333|1219344.8|2026698.9|1176044.8667|
2025-07-04 01:30:24|usa_0638|TRN|average_volume_30|0||||||||||||||||||||||||||||2105030.5333|1353915.6|1078460.3333|854249.1333|1181011.0667|959842.3667|753699|880423.4|997978.5667|669278.5333|669424.3667|354040.7333|782623.9667|1426790.9667|1406806.0333|906465.6667|684449.6|601425.4667|532127.4|862696|523694.2667|431709.1333|759402.1|644868.6333|706053.1|460787.2333|549104.5333|420289.1667|553036.2667|634949|958640.7|1140790.9|899651.1667|772433.6|1016796.4667|1121827.1333|806096.2|916975.6667|1065977.5667|662290.2667|645132.5333|913988.7|825449.0667|939926.8|566595.7667|737729.0667|537531.7333|692771.4333|443309.8|1661817.9667|1856110.7|776657.0667|774406.3667|592936.7667|1024437.6667|1532571.9|1458578.1333|1007474.2667|1136831.5|950999.6|1463787.9|2890690.2|1536975.9333|1776031.8|1361216.4333|2312688.3|6618527.1667|2120285.0667|2491911.8667|3287384.4|3187707.3333|3446134.5667|4114560.9|3730282.1333|5328757.5333|4148404.1333|4144023.2667|6602721.6333|3469613.5333|3294997.8|2137688.0667|2829834.5|2629664.9333|2104775.3667|2097642|2767221.9|2075777.2|2646381.8|1723167.9|1976397.6667|2708168.3|2499182.4667|1982436.3333|2077870.2667|3464454.5333|2649843.8667|3939928.6333|3870267.3333|4837314.9333|3572607.4667|4329298.4667|4240554.8333|3118570.2|3104078|2264107.7667|4956973.1667|2653075.8667|1697686.3333|2082556.4667|1893866.4667|1678502.3|1422371.2|1947407.3333|2192385.6|3250771.2|1460691.4333|2234459.8333|2205696.4|1165148.4667|1305849.6|959730.0333|1929030.7|1092783.6667|887285.8|853749.7333|977246.8333|1180386.3|621762.8|610733.7333|879197.3|1184908.1333|699311.2333|381711.1667|660181.9667|462219.7|334555.1333|450670.7667|543189.5333|630187.7333|499197.4333|485461.4667|661182.5333|566064.5667|
2025-07-04 01:30:29|usa_0640|ALLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2583.3333|2832350.6|4053418.7|3928365.9667|3896973.3|3160924.2667|3196532|4052695.6667|3471717.9667|4236058.8667|3082915.4667|4823670.3|5283572.5333|4783837.5333|2833689.3667|3520442|2812693.9333|3499825.3333|2894839.7333|3679110.5|3110259.5333|2871257.6667|3934181.1|3363128.3|8326081.8|7223326.5667|5125498.8|4879296.7|4233427.3667|3807201.4333|2997409.7|3141651.5333|4314287.6|3808449.1333|4431440.8|4888671.3333|7981402.1333|4240711.4667|5213524.8333|4367502.2667|3658931.6|2154633.8667|4554185.9333|3063401.8333|4265841.6667|4098944.3|
2025-07-04 01:30:32|usa_0641|DPZ|average_volume_30|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1109746.6667|496380|223390|273523.3333|356993.3333|280910|417563.3333|322760|424996.6667|520076.6667|444470|685203.3333|655253.3333|625243.3333|617506.6667|374806.6667|607486.6667|642776.6667|675693.3333|725243.3333|449386.6667|577653.3333|1293596.6667|1130136.6667|883363.3333|752486.4667|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|552114.5|692629.0333|1160201.4333|646974.9|847292.4667|639742.5|832249.5667|783131.8333|805980.8333|1242731.3333|1164103.6667|652662.3333|655751.2333|648655.5667|943833.7333|907052.6|981803.7333|1007465.2667|1224176.9667|990340.3667|729961.2|783480.9|792612.2|635845.3|646347.3333|486168.5333|491371.3|443226.1333|579067.4|956789.0667|987756.2|759954.4333|794621.7333|680772.3|572204.2333|682499.8333|703958.3333|636201.1333|714828.5|701379.2333|576453.9333|
2025-07-04 01:30:36|usa_0642|CDNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1441155|1742100|1552095|1006695|814260|1471470|1229265|701940|786260|731860|1074066.6667|1444433.3333|1153580|1934520|1327646.6667|1138606.6667|1065366.6667|849980|1123323.3333|896686.6667|1195263.3333|1902386.6667|2496613.3333|1599130|1461406.6667|1454003.3333|1386193.3333|1576430|1144610|2208373.3333|1529383.3333|1392200|1329413.3333|1151440|1395453.3333|1165323.3333|1358073.3333|1160703.3333|1894506.6667|2921180|1967503.3333|1587303.3333|1665446.6667|1715676.6667|1662586.6667|1716516.6667|1212686.6667|1240066.6667|2128980|1834730|2460683.3333|1726416.6667|3566146.6667|3736053.3333|5224090|2404626.6667|2682680|4680153.3333|5121783.3333|5589606.6667|7258040|2931983.3333|3266003.3333|2232974.5|3577093.3333|2496590|4488706.6667|3154811.1667|2546973.8667|2961973.4|3137383.0333|3283611.2667|2436433.0667|3055913.9667|3001831.5667|2728581.8|1773034.3|3618150.5|2514688.3667|3388563.7333|3283224.6333|3232881.6333|3586626.0667|2247386.9|2473850.6667|2678437.6667|3703079.9667|2318528.1667|3096801.9|2521217.9333|3493324.8667|1862052.1667|1683192.2333|2056937.2667|1944194.4|4336044.6|2441325.9|2693371.7667|2083913.0667|1419973.6667|1769062.9|2303292.3|2515746.5667|1844604.1333|1714935.4667|2966969.9|2054291|1635036.0667|1408858.5333|2211862.5333|1466163.5|1081480.1|1475984.2667|2053048.0333|1609597.4667|1682716.1333|1294239.6333|1975170.3333|2395882.1|1175480.7333|1383072.0667|1461888.8|1604338.5667|1695176.1333|1516481.6667|2731756.7667|2025800.1333|
2025-07-04 01:30:40|usa_0643|ATO|average_volume_30|0||||||||||||||||||||||||||||13270|15530|13680|16080|36985|25975|15180|31050|18575|17140|16075|61570|22865|22635|27455|41565|23975|14495|9963.3333|7710|7760|8120|11993.3333|9723.3333|10503.3333|52906.6667|11060|21933.3333|22473.3333|34196.6667|18276.6667|32860|30206.6667|31783.3333|32180|85820|43313.3333|97973.3333|67840|82646.6667|109036.6667|215733.3333|69013.3333|40600|213453.3333|76123.3333|56693.3333|76070|138976.6667|108423.3333|89746.6667|93396.6667|135956.6667|163443.3333|260693.3333|182206.6667|231736.6667|205353.3333|289866.6667|280000|349660|373226.6667|398313.3333|283950|247386.6667|270263.3333|308123.3333|266913.3333|414896.6667|427793.3333|400786.6667|455130|523453.3333|557123.3333|385420|493080|706350|605270|428376.6667|502570|506810|327390|384870|377124.4333|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|513373.3|719962.2|507782.9333|958319.4|495867.8|458711.4333|505629.2333|400140.4|402104.5667|321627.6667|645164.2333|587614.6333|534711.4|365797.3|1095575.6667|894170|776705.5333|755844.1|807797.9|1308206.5333|1089320.8|870588.2|1011661.6|1072238.4333|829603.7667|752804.3|1309542.5|1262232.6667|934893.9|771866.1667|1010393|885163.8333|995878.7|787228.2|1333618.8667|931445.8|1106587.3|817394.6667|816421.9333|919687.1|987838|
2025-07-04 01:30:45|usa_0644|SAVE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:30:46|usa_0645|STWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||892398.4|307630.6|357347.8667|431820.5|314695.8667|1153033.6667|573570.2333|1508164.5333|992413.0667|1009461.8333|998468.1|1117799|904716.1333|1207612.3|2132906.6|2583490.2333|3513515.0667|2314121.7667|2251384.2333|1824650.5667|1377958.0333|1732266.0333|1935867.3|3099838.5333|2216428.8667|2054842.2|2741273.1667|1940860.1667|2296171.5667|3052734.1|1933455.7667|1978609.8|1518428.8|1544150.8|2375603.3667|1514515.4667|1889846.9667|2579263.1333|1742420.3667|1434565.8333|1528997.8|1314657.1667|3538802.4|4506583.9333|2185864.2667|2495806.3|2356262.7|1899868.3667|1607012.1667|3135564.8|2357477.1667|2658628.1|2084734.4333|2225141.9|6292898.4333|2818557.3333|2228868.3667|2577440.7333|2204829.1|2406117.2667|3061846.6333|2094610.7333|2406490.7333|2329130.9667|
2025-07-04 01:30:49|usa_0647|SBH|average_volume_30|0||||||||||||||||||||||||||||434910|172980|153660|110310|148380|230580|213960|157050|175140|285870|155790|120480|205200|177390|206250|162900|146910|54540|65400|50070|62690|80860|90620|76120|52550|94360|110560|82010|92480|204295|157235|136915|108625|172535|117545|163385|110875|108710|96595|76060|90785|130780|121700|81680|206170|216690|191060|217695|160510|288320|621180|344200|333475|396385|375685|318385|259785|530125|303326.6667|370983.3333|244026.6667|443543.3333|462266.6667|538466.6667|322826.6667|659750|803956.6667|580393.3333|2232510|482806.6667|841930|418313.3333|895036.6667|966056.6667|1061513.3333|1583810|1436063.3333|748530|1564413.3333|1569533.3333|520483.3333|524020|1641460|777035.2667|750031.3667|848539.9333|1319786.2667|723624.7667|985693.7667|1221660.9|1872867.7|1501276.4333|1706181.4667|1959450.3667|1081907.8|1630859.4667|1575766.1|1689969.9|1258950.9|948613.4333|914483.3667|983751.4|995446.9333|2035890.2333|1768068.0667|1280691.7333|1657320.3333|2866157.9667|1310408.4667|2101295.4333|2472456.7|2097618.1|2083784.4|1590806.9|2266550.9667|1539036.7333|1997001.3333|1172152|1844028.6333|1862135.0667|1429478.5|2834665.7333|1864862.7333|1477782.8333|1607113.2333|1836380.9333|1420777.1667|900417.0667|1099555.2|1454949.6333|1409108.7667|1268363|1704325.0333|1322649.1333|1672341.0333|2108520.2|2042294.4|1465325.5667|1379122.6|1330235.9667|2157548.3667|2513617.7|1667915.6333|
2025-07-04 01:30:54|usa_0648|DCI|average_volume_30|1||||||||||||||||||||||||||||7158720|5594880|7652160|6216960|7467840|9247680|4965120|4500480|5550720|4050240|3080213.3333|2605653.3333|1657600|1814613.3333|1207893.3333|3074986.6667|857493.3333|310640|364773.3333|386506.6667|138293.3333|156080|241680|407493.3333|283573.3333|158640|255226.6667|205253.3333|194480|226560|213893.3333|339786.6667|218746.6667|202213.3333|291213.3333|309973.3333|240213.3333|274120|269746.6667|208773.3333|337293.3333|394146.6667|353946.6667|265533.3333|358000|278466.6667|331373.3333|481320|701053.3333|454840|964933.3333|896293.3333|473026.6667|586600|505506.6667|504013.3333|601560|711486.6667|537553.3333|492506.6667|463653.3333|419900|401606.6667|561713.3333|368800|384880|445753.3333|472793.3333|438273.3333|328953.3333|750360|473233.3333|894753.3333|654733.3333|1010660|1368380|1073000|843580|674533.3333|1080320|627973.3333|597740|519253.3333|467180.4|382664.6|419810.2|551834.6667|649008.0667|537990.0667|505913.1|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|1422314.7|814671.9333|763684.2667|605152.4333|589187.7667|540278.2333|439479.6333|395716.2667|407934.1667|454298.1667|376650.7333|662711.6667|570693.8333|311596.6|374504.1667|351104.2667|398974.1|559653.6333|537043.7667|481683.2667|494947.7|557422.5|398702.2333|369276.2333|493537.1667|458168.6|420137.5333|430212.0333|391520.2333|481720.0333|503922.5667|363418.3667|360579.7667|455211.7|462430.3333|523757.7667|568794.9333|727856.3667|583980.7333|
2025-07-04 01:31:00|usa_0649|NNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||12520|10520|10883.3333|43593.3333|14900|10510|21323.3333|14776.6667|12126.6667|45863.3333|30223.3333|95043.3333|69386.6667|79470|44623.3333|46276.6667|40240|39470|37740|52310|52376.6667|75180|42730|58530|125403.3333|68136.6667|55280|66843.3333|62296.6667|56740|60026.6667|79490|126550|106163.3333|136520|117116.6667|79250|88190|81233.3333|153383.3333|179880|217236.6667|170376.6667|130510|170313.3333|164360|138860|171603.3333|186220|238803.3333|234053.3333|400080|355526.6667|742980|560283.3333|587990|763863.3333|1727653.3333|819236.6667|1252003.3333|2227763.3333|2223320|1216130|841353.3333|696030|759913.3333|824993.3333|736410|1039023.3333|958563.3333|1052490|1973270|2609873.3333|819266.6667|1285656.6667|846716.6667|840420|1070710|1447256.6667|1461640|906486.6667|1018955.6333|1117321.7667|895155.5333|1092698.8333|1158662.0333|1032674.9333|1222493.2667|1119464.1333|1125418.0667|1146091.8667|873818.1333|1520471.3333|1015633.0333|1549825.6333|943791.9333|900601.2|1142175.5|1083495.8667|912135.9667|1501525.5333|829114.5|833947.5333|1190757.0667|930564.2667|1871771.8333|2399960.0333|1126196.7667|1799651.0333|1199158.5667|829728.5333|947843.0333|867468.7|967060.6333|1068631.8|936461.8|906048.8667|991586.3667|1082561.7|1329273.8|1611176.2|1603170.5667|768954.5333|972514.3667|1226437.2333|1379837.4667|984639.5667|
2025-07-04 01:31:05|usa_0650|KAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700327.8|340422.6667|276980.1667|161619.6333|134598.5667|161912.8|287213.6|319598.5333|83256.9|122681.7|112695.2333|148054.1333|413654.2|872578.4|848901.8|1040801|1571513.8|1178962.8|734931.9|880480.2|1041679.8|907586.6667|836113.4|1110824.5|1277608.3333|1240282.5667|1137512.3667|1048625.3667|873731.8333|1036976.1667|732672.2667|1123353.9667|826397.3667|1256418.5333|942004.6667|603075.0333|805773.8|2099702.1|1358601.7|3026705.7333|1840466.9|2946200.8333|3132481.3333|1731816.3|1385220.0667|3329061.3|1596644.7333|1516306.8333|2628309.5|2604527.2|1061150.8333|1097696.1667|790880.0667|705717.1333|688397.5333|555911.2333|955070.5667|865209.4|699670.5667|739602.2|770125.5333|821515.0333|686867.8|
2025-07-04 01:31:08|usa_0651|NFG|average_volume_30|0||||||||||||||||||||||||||||51680|61586.6667|48053.3333|38546.6667|24013.3333|57040|68760|68106.6667|41226.6667|59426.6667|54733.3333|139213.3333|93946.6667|74733.3333|125306.6667|76413.3333|75546.6667|78413.3333|64660|63706.6667|88473.3333|94033.3333|66746.6667|131133.3333|65180|110173.3333|94380|119960|116173.3333|120706.6667|148933.3333|112740|110520|112026.6667|178206.6667|123540|134600|118446.6667|149733.3333|115046.6667|137100|183840|153393.3333|138273.3333|208600|248686.6667|225746.6667|238800|145213.3333|190276.6667|195113.3333|148796.6667|150210|226660|290053.3333|208410|216976.6667|246683.3333|221946.6667|226770|271770|321726.6667|302623.3333|472636.6667|428406.6667|384606.6667|577420|381840|558313.3333|536036.6667|589090|447393.3333|546376.6667|681233.3333|629926.6667|824193.3333|617833.3333|572316.6667|571226.6667|379906.6667|389550|356076.6667|569600|572693.1|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|729494.6|579264.9|390696.9667|343753.2333|376454|488907.9|538132.8|303474.4667|323521.3333|506294.4|408331.9667|443806.0333|597012.0667|452914.3667|592232.8333|540363.8333|550102.8333|949133.8|841422.6|489721.9667|397572.0333|407318.9667|301250.5|309031.7333|451330.8667|587645.7667|546455.5333|493367.1|417500.2|512104.6333|511032.6|492633.5333|417837.8|671168.4333|465895.8|443051.2333|489585.7333|683570.2667|464228.2333|
2025-07-04 01:31:12|usa_0653|GNTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2572693.3333|4353600|1164160|1988906.6667|1900800|1830186.6667|2632266.6667|1511360|1165280|1818666.6667|2158373.3333|1729226.6667|1889546.6667|1169626.6667|1147013.3333|1229760|1360266.6667|948693.3333|1301053.3333|1226160|1547373.3333|1547373.3333|1190933.3333|2263906.6667|2576986.6667|1786866.6667|1469573.3333|2167306.6667|3849280|1639493.3333|2030586.6667|2173960|1784706.6667|1597626.6667|1620853.3333|1452240|3127013.3333|3785653.3333|2873733.3333|2111920|2098546.6667|2172893.3333|2836106.6667|2773026.6667|3807360|2550093.3333|1788666.6667|1292633.3333|1355573.3333|1268660|2357060|1795013.3333|1627286.6667|1592146.6667|2939133.3333|1639193.3333|2085313.3333|1724053.3333|2801806.6667|2231873.3333|3913273.3333|2899860|2511573.3333|2109451.5333|1742086.6667|2036240|1729166.6667|2224506.2667|3145657.7333|2369287.8667|1672463.9333|1431786.4667|1770874.6667|4632447.4667|2618227.2667|2257247.7333|1897946.0667|1739305.2667|1855368.0667|1778874.7333|2042720.6|1327897.7333|1421140.7333|1387013.4667|1458391.3333|1230486.1|1256037.1|2935985.0667|1880584.9|1888081.8333|2222856.7|1936103.1333|2212325.1|1810839.0667|2166495.4|1879272.0667|1746843.4333|1917116.0333|2025226.3333|1954107.5333|1854783.6333|1805619.2|1522355.1667|1492088.5|1391217.2333|2419790.7|2089403.4|1556160.3333|1667504.2333|1556058.3667|1314511.5|1626682.1|1144035.2667|1286800.5333|1199624.3333|948306.3|872460.9|1274735.7333|1187776.6667|1382552.7667|1267969.3333|1369456.6|1449362.4|1628597.8|1258857.0667|2316460.9333|2144711.3667|
2025-07-04 01:31:17|usa_0654|AXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362666.6667|233030|100993.3333|113593.3333|148573.3333|431293.3333|349886.6667|677893.3333|427603.3333|890513.3333|677210|588963.3333|724190|397940|565816.6667|706040|867876.6667|827996.6667|1032473.3333|791303.3333|674836.6667|1024960|1660416.6667|2113530|1278803.3333|691976.6667|1012083.3333|1058256.6667|1154390|855059.9667|704049.4|958612|1010388.7|907675.3333|863043.3667|761004.1667|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|456111.3|465620.8667|522008.7667|535390.3|400649.1333|545194.7333|511067.1333|423309.6|657138.4333|824334.4333|1181941.0333|494146.5333|428536.8|1056138.4333|547899.9333|562234.9667|518067.3667|518517.1667|699271.6333|930462.1333|964666.1667|388129.2333|467465.3|388443.4667|424076.4667|322497.7667|595921.8|419049.6|343650.2667|441638.6333|619978.8|378787.7333|405869.4667|503966.2|571310.9667|508008.4|466262.4667|569734.6333|706417.2|672647.7|
2025-07-04 01:31:20|usa_0657|LPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:21|usa_0658|NCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:22|usa_0659|MSG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:23|usa_0661|AVY|average_volume_30|0.20263788968825||||||||||||||||||||||||||||427666.6667|332773.3333|881253.3333|557053.3333|709106.6667|483893.3333|314226.6667|412706.6667|683866.6667|641946.6667|275413.3333|459866.6667|408640|394413.3333|301400|394680|197006.6667|181126.6667|236460|252673.3333|200773.3333|260360|208533.3333|179833.3333|293046.6667|252320|232960|271753.3333|260336.6667|254356.6667|251270|307463.3333|294906.6667|265400|255933.3333|488450|310810|369493.3333|217463.3333|362086.6667|434410|450483.3333|597080|683000|392233.3333|389566.6667|376700|367066.6667|507893.3333|431313.3333|671010|519713.3333|618633.3333|1054403.3333|981500|722290|464210|364006.6667|371796.6667|432623.3333|439860|686356.6667|440890|530543.3333|439226.6667|516636.6667|438500|369843.3333|645033.3333|645130|919873.3333|890066.6667|1217996.6667|1152373.3333|1151410|1497563.3333|1551213.3333|1295953.3333|1176110|1531916.6667|1676983.3333|1593933.3333|1276960|867275.1667|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|576081.4|738325.7|785310.2333|735656.2|987597.0667|870178.4|803661.3|688676.8|616770.4333|711968.8|690784|615819.2333|728524.2667|805021.7|704768.9667|754730.0333|681457.5|525434.9333|575164.1|523372.5667|839250.4667|662427.9|689724.9667|610620.3667|578476.5|591072.8|495163.2667|415894.6|687533.0333|763932.4333|508053.0667|514449.4333|522866.6333|536226.5333|623476.7333|497099|408194.7333|436598.2667|516695.1|565587.1333|653963.3667|956568.3333|762075.1667|
2025-07-04 01:31:29|usa_0662|ON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714443.3333|457693.3333|678503.3333|181696.6667|224816.6667|193663.3333|713390|197770|447953.3333|91196.6667|170486.6667|165913.3333|409930|1848220|2512263.3333|3269116.6667|3155150|2591946.6667|2311233.3333|1583573.3333|1964723.3333|1815580|2258623.3333|3330690|3484930|5187370|9645686.6667|9337040|6221130|5567096.6667|7517083.3333|9977173.3333|10823293.3333|11524500|8229906.6667|10279086.6667|9456540|9423647.0333|7443653.3333|10394160|9490050|6619391.0667|5766179.9667|7002782.5667|5725178.1667|6412941.1333|6740193.4|5577397.2333|8580262.4667|7526471.7333|6134860.7333|7384343.2667|6939755.8|4117109.5667|4723622.3|5889834.6333|6128316.5|6701505.0667|5558050.6|7749289.9|6142954.5333|4711071.8333|6515997.6|3986709.5333|5006005.4333|5746336.2667|7962950.1|6663881.4333|5993587.2|5229638.8|5351411.6|7041273.3|7750890.3|5202250.7667|6012424.2333|6339567.1|7012707.2333|5071763.9|3612503.1|11349533.2|9385856.1333|5653837.6667|5895275.7|7406213.9333|5272828.4667|5173602.2|6060966|6306082.5333|11046172.7|7017014.7667|5366395.6667|7596247|7332534.1333|4554721.3667|5553421.8667|6214836|5407108.2333|5738464.1333|6192191.8333|9356169.1333|9721118.7667|
2025-07-04 01:31:33|usa_0663|HXL|average_volume_30|0||||||||||||||||||||||||||||17493.3333|10733.3333|16416.6667|24716.6667|23086.6667|14066.6667|13650|17576.6667|19656.6667|14276.6667|12843.3333|10066.6667|40530|24050|10876.6667|52386.6667|139753.3333|33010|14826.6667|57976.6667|26006.6667|58700|120386.6667|70833.3333|39810|47223.3333|102120|112443.3333|75930|120300|64823.3333|107383.3333|103030|81306.6667|83533.3333|156350|263020|159986.6667|87273.3333|73756.6667|96376.6667|57926.6667|40586.6667|159813.3333|56556.6667|51243.3333|105823.3333|91080|174623.3333|59100|52516.6667|27216.6667|72713.3333|17546.6667|35546.6667|47423.3333|52086.6667|35016.6667|108060|124373.3333|707723.3333|391056.6667|300363.3333|413190|508943.3333|1201930|1291996.6667|957223.3333|937853.3333|777113.3333|785156.6667|862953.3333|819630|672900|1235436.6667|1111266.6667|1239660|1166766.6667|1584886.6667|746356.6667|732863.3333|799286.6667|986476.6667|655940.5|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|441632.0667|421254.5667|496057.8667|341664.0333|611347.7|489412.2333|633119.9|426117.0333|457170.2|468429.7|526847.9667|471787.9333|552725.1|469578.9|545447.0667|432693.2667|546286.9667|1419519.2|2159409.0333|682599.8|961241.4333|875832.6333|619645.0333|626473.4|826311.2667|733864.5667|656511.3333|561106.5|428754.4333|580551.2333|466268.5667|472540.8667|416555.9|684439.9667|891557.0667|636206.3|800309.4667|1047303.8667|1177738.2333|
2025-07-04 01:31:38|usa_0664|NDSN|average_volume_30|1|||||||||||||||||||||||||||||263680|170560|41173.3333|75093.3333|109013.3333|210453.3333|48053.3333|116133.3333|58320|94933.3333|97440|41573.3333|47520|33200|67440|52293.3333|64346.6667|84946.6667|61426.6667|51893.3333|77760|153920|69013.3333|85720|76040|103426.6667|43933.3333|77626.6667|170600|121773.3333|121453.3333|115266.6667|96573.3333|73640|77000|167186.6667|124506.6667|128120|110280|97586.6667|152266.6667|185280|108673.3333|173726.6667|158113.3333|136300|155320|281453.3333|177526.6667|261740|137546.6667|182380|164220|207993.3333|154260|331726.6667|207046.6667|382593.3333|255420|230486.6667|399973.3333|435846.6667|324806.6667|409566.6667|349820|317973.3333|301600|387346.6667|374773.3333|430853.3333|345646.6667|555913.3333|400760|730386.6667|754793.3333|597886.6667|619309.6667|540580|340346.6667|432632.2|400353.3333|527666.6667|329614.0667|354654.2667|303699.2333|712087.1667|428895.2|336213.4667|275518.9333|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|304608.2333|162684.1667|137052.2333|172455.2333|289332.9|325188.5|291286.2667|180918|319182.5|191949.8|222507.3|151594.8333|191637.7667|193242.3333|236739.4667|203181.0667|306798.7667|213230.7667|221151.9|213471.2667|208272.9667|192604.1333|252754.5333|199093.1667|406106.7|408086.7|483668.6|
2025-07-04 01:31:44|usa_0665|WRB|average_volume_30|0|193562.4|240463.3333|310814.6667|230083.6|174725.1|176647.3667|521484.2|744263.4|721966.3333|911491.9667|2276231.2333|4133045.4333|4634346.9667|4114144.3|3164016.5667|4136633.4667|5576081.2|2016610.5|2970262.1|2614532.9|2723840.1667|1397416.1|1500059.9|1034510.8333|1093201|1520563.0667|2270336.5667|2127583.5333|12602502.0333|25334045.7|16893165.3667|9305215.0667|18706794.9667|4160596.6333|10383294.9333|11716083.6|7119539.3|10428145.6667|11114744|18083414.5667|17759038.0667|12412250.1333|4903066.1333|22021723.0667|2492069.5|1072569.7333|2178884.2|818758.1667|1143732.6667|788345.1667|3021989.8|1959073.6|1584122.6667|1206865.1333|811582.0333|2074659.9333|2944761.4|2073463.9|2183269.5667|973214.9667|1364141.2667|3350723.2|1779044.6333|1570539.5|3073988.0333|1592352.5|1548897.2|1448488.8333|2536977.0333|1354971.8333|3030988.3667|2742919.5333|6647283.9333|2115979.5333|1971090.7667|2183127.1333|2140754.1667|3144097.2333|1573197.2|4013410.8|4192053.8|2652269.1333|2766023.4333|3018566.2667|3200537.9|2029910.7333|2095520.7|1723173.7667|3084682.4667|2231786.4333|2862000.1|2931255.1333|3559224.4333|3942506.4667|2180160.2333|3135555.2333|3511114.0333|3622882.7|3400920.2333|4414860.2333|5087632.8|3065344.0667|4871992.7|6227302.7667|8503177.7|5684478.9667|3625695.2667|3063037.7667|2363580.3|4477860.3|3004205.6333|2738946.4667|2539033.9667|2589785.8667|3049278.0333|2694762.9|1634830.0333|2152924.3333|1502086.7333|2010792.6333|1502668.1|2450295.9333|1452069.7333|1864159.8667|2125620.1667|1429313.4333|1509068.4|1862002|1914424.2667|2363471.2|1746474.2|1610560.8|1361630.3667|1363142.5|1428363.4333|1279287.5667|1258933.6667|1128661.2333|1417147.6667|1514034.3|1387465.8|1314883.6667|1259032.8333|1617551.1667|1239742.4333|1455469.6333|1407875.2667|4670811.6|3357948.5333|2002591.1333|1524572.5333|2617013.8|1891466.5667|1392328.4|1423171.8667|1446366.2333|1915682.8|2174826.2667|1602202.4|1684402.2|2541935.5333|2322720.2333|1470162.6667|2044288.6|1718469.6667|1569386.2|1562821.2667|1319854.2667|1895610.2333|1560378|
2025-07-04 01:31:49|usa_0666|CNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238926.6667|157813.3333|390600|201653.3333|206326.6667|327703.3333|401316.6667|271616.6667|327266.6667|282390|536280|1028936.6667|977723.3333|581031.4667|978257.7667|795051.2333|1401447.2667|1223472.5333|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|530572.2667|830718.0333|755657.4667|962227.2667|587828.1667|499726.5667|813129.7667|1059248.2667|968673.4|1617479.1333|1246152.9333|1530305.7|1234025.6667|923871.5667|1330961.8|1347296.4667|993643.1667|837254.8667|1400433.8|5856736.8667|4491522.8|9109831.8333|10705063.4667|4286199.6|3406455.1667|4640917|3235672.4333|2883722.1667|1948371.3333|2283686.8|3356666.5|2951256.2333|2230426.1|2376577.9667|3040033.5667|3634659.4|3110401.0667|2306522|2561969.1333|4508196.6|3906377.4667|
2025-07-04 01:31:52|usa_0667|EV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:53|usa_0668|SNH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:54|usa_0669|TFX|average_volume_30|0||||||||||||||||||||||||||||146160|141420|146790|71400|117810|136320|148783.3333|83760|102133.3333|59546.6667|95653.3333|81893.3333|112800|85306.6667|147613.3333|80000|132773.3333|44380|31993.3333|32686.6667|47106.6667|45773.3333|49440|67566.6667|47140|74653.3333|41193.3333|44920|54406.6667|53320|49306.6667|44133.3333|49506.6667|47726.6667|44453.3333|65033.3333|57010|86620|60566.6667|75910|146990|159593.3333|119293.3333|140536.6667|143616.6667|109790|129616.6667|157160|96663.3333|139313.3333|173976.6667|120480|107396.6667|154526.6667|190793.3333|163063.3333|127566.6667|158246.6667|117823.3333|196090|218300|140950|136130|142176.6667|158606.6667|243590|374656.6667|199353.3333|188936.6667|168023.3333|215480|285436.6667|308010|313490|234390|286673.3333|296053.3333|627150|235740|268530|128283.3333|151330|147353.3333|260194.0333|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|182940.3667|492490.5|297038.0333|246109.1333|481233.0333|271818.3333|220116.6|295543|280955.8667|375203.9667|317041.6|352573.1|268427.1667|272998.9|258205.4667|265727.9|216534.2667|359282|279448.4|241757.4667|213819.3667|222950.9333|282233.7|215626.8667|402990.4667|328620.1|333639.7667|361197.6667|405016.4|396341.2667|299170.6333|299431.5667|257639.7667|327716|587781.8333|291258.5333|460858.3|1618489.1333|495875.2667|
2025-07-04 01:31:59|usa_0670|R|average_volume_30|0||||||||||||||||||||||||||||289190|219093.3333|214746.6667|216053.3333|211733.3333|229553.3333|258873.3333|170580|187113.3333|199850|199050|185893.3333|206353.3333|174833.3333|157553.3333|334016.6667|186400|267450|180836.6667|157190|247100|150836.6667|216053.3333|182590|159970|469846.6667|334900|389950|270210|315606.6667|218246.6667|199620|201970|289396.6667|253696.6667|380293.3333|255933.3333|385443.3333|425813.3333|244903.3333|428870|638596.6667|523166.6667|423833.3333|343093.3333|446826.6667|350966.6667|608043.3333|306543.3333|555153.3333|510070|371866.6667|343896.6667|372130|292636.6667|357403.3333|420950|428500|421580|407340|777123.3333|647136.6667|576373.3333|575660|479840|486443.3333|790350|535893.3333|596363.3333|708520|743563.3333|714270|1095413.3333|1407206.6667|1220650|1177000|1064733.3333|1618243.3333|1015963.3333|695416.6667|537780|683033.3333|907780|557060.6667|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|430125.7667|602713.0333|817013.5|880310.5|783625.8333|719387.4333|616160.6|568911|571391.5|1081277.2|534137.5|511729.7667|689839.4333|561078.1|382261.6333|743105.3667|623386.3667|490855.3|511793.9333|775863.0333|1334399.3|716769.6|538278.2|410469.9|492356.2|541478.5|486650.9333|517407.7333|555468.6|708425.3|664740.2667|343059.1333|329506.3333|295891.5667|405747.4333|282746.0667|298866.9667|255970.6333|261929.7|280901.0333|400083.0667|312486.4333|
2025-07-04 01:32:03|usa_0671|GWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:04|usa_0672|CRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319466.6667|80586.6667|153053.3333|329160|299473.3333|311673.3333|421266.6667|336433.3333|724326.6667|427360|905483.3333|691860|458183.3333|1271670|467050|760933.3333|567880|1192386.6667|472323.3333|948480|1231806.6667|1263063.3333|896400|624290|1025573.3333|579816.6667|714003.3333|946575.5333|823283.1667|734964.8|856433.7|863713.5333|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|605010.7|574253.1333|603736.5667|987888.9|448171.4667|697089.5667|533688.5|1055630.3333|691156.8|523380.2667|663762.3333|878264.1333|798277.2667|892170.3|824982.0667|917065.0333|735947.2667|694596.8667|493107.9667|895095|554582.3333|644275.4333|505122.1333|797339.3333|613283.6|512866.1333|510890.3|559287.1|825990.5333|593279.6|609931.5|852080.5333|817456.8667|662007.2|666373.1667|909016.5|698906.7667|1056340.6333|1360622.6|1840092.7667|1631199.1|
2025-07-04 01:32:08|usa_0673|OC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101935.6667|301926.6667|683610|811630|755090|713100|814506.6667|1538146.6667|943226.6667|1011363.3333|1338070|1898746.6667|1880183.3333|969370|1685226.6667|2318586.6667|2617600.0333|1232722.9333|1351985.0333|1428714.9|1873525.3333|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|1570966.5|1301700.5333|1267060.1333|1550910.5333|1048199.8|851988.7|983095|1134935.2667|845910.3667|1121454.5|1397603.1667|1249391.4667|2140887.9|1358310.9333|1429272.8|1598662.2333|1543140.9333|1787377.9|1127897.9333|1900022.9667|1222941.2|800050.9667|931796.7|970268.4333|945473.5333|797432.9667|1003936.6333|983152.7|1104329.1333|1045586.1333|912008.3333|843348.6|853485.7333|742209.3|816090.7333|893857.0333|614088.7667|709254.9667|974090.1333|1126845.0333|958138.6667|
2025-07-04 01:32:13|usa_0674|LII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73230|215600|189773.3333|154493.3333|114710|77400|112713.3333|57323.3333|75083.3333|85363.3333|112046.6667|293626.6667|414650|151596.6667|245496.6667|175056.6667|147466.6667|111346.6667|297766.6667|171513.3333|222410|254263.3333|303336.6667|255343.3333|562153.3333|382203.3333|379756.6667|815470|475286.6667|340183.3333|508240|593870|595526.6667|599800|821376.6667|657666.6667|619820|695796.6667|990856.6667|506933.3333|403426.6667|355150|420156.6667|451963.3333|417170.7|487378.3667|327622.5333|537026.7|720206.5333|469737.8333|481178.8667|517104.4333|568246.4667|453305.5667|362663.5|392782.1333|318893.0667|345136.2333|277492.0333|371935.6667|391890.0333|419479.9333|385846.9667|388707.7667|399024.7|360190.9667|403809.3667|377014.2667|301778.2667|307373.7|290905.5667|373820.0333|407158.3333|269290.7667|324592.9|280706|299646.1|255208.2667|264405.8|307863.4667|369123|263362.9333|541534.1667|341073.6333|210613.6333|256635.7|268517.8667|223733.2667|244996.5667|225684|359647.9667|334928.8|349517.4667|291737.7333|285630.8667|317700.8667|295334|262182.1|217534.5|335058.5667|213240.4667|508620.8333|445347.4667|378886.9333|
2025-07-04 01:32:16|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|2285723.4|1652261.0333|2324544.6333|1463346.4333|1260172.3|1768463.6|1721194.4667|2012141.2|2500401.1|2108690.1333|1663059.5|2616971.1667|2381400.6|2162405.5|1909136|1421240.9667|21236376.8|77615454.8333|29281410.6333|27634742.5|26853942.5|15765717.2667|13364438.9667|27445785.4667|24779223.5|23292785.9333|18822082.0333|12726072.0667|15970038.6333|14478221.2|10391098.6667|15157418.6|12560608.4667|13561226.9667|12923191.3|9512514.1|15694476.5667|15253210.0667|
2025-07-04 01:32:18|usa_0677|STLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||525413.3333|373040|390293.3333|978920|1381786.6667|867186.6667|1306040|494266.6667|512826.6667|463733.3333|379973.3333|457480|709546.6667|905320|1272466.6667|531600|487560|445920|439346.6667|673840|1079053.3333|1281680|1604613.3333|2997826.6667|1880653.3333|1183866.6667|994760|1129493.3333|2239986.6667|2183933.3333|2683973.3333|4697560|4494346.6667|7812626.6667|5714573.3333|3686746.6667|2971066.6667|4384880|6940173.3333|5348346.6667|4008500|3896713.3333|4097633.3333|2825393.3333|4145446.6667|4710593.3333|4816870|6818573.3333|7802246.6667|8952980|10272596.6667|7620076.3|6212283.3333|4704066.6667|6020343.3333|3515898.6|3620704.0333|4108907.2667|3523378.9|3918118.6333|2937342.3333|3182000.8667|3477965.6333|3065870.0333|2087147.4333|3037638.5|2288105|2075041.6333|1790152.8667|2480022.5667|2699022.8333|3341829.4333|3050444.1333|3795343.4333|2333337.5|3270770.3667|2713463.4667|3436695|3588420.8|2921681.2333|3477677.5333|2952965.3667|3606288.0667|2845439.1|2375169.3333|2952564.7|2202142.7667|1992705.9667|3124725.5|2063145.3667|3470645.5333|2214313.2333|1905860.6|3399722.5|2166129.4667|1714253.2|1717796.2667|2525490.6333|2328767.8333|2091324.6667|1742971.7|2637672.1|2235177.3333|1841318.4667|3088240.0333|2118942.5|1741188.1|1338625.8667|1324917.4667|1152078.6667|1382897.4333|1462831.5|1472943.4333|1968356.1667|1587291.2667|
2025-07-04 01:32:22|usa_0678|THC|average_volume_30|0.8489847715736||||||||||||||||||||||||||||351559.1333|226519.1333|225022.8333|182580.3667|191092.8333|159469.0667|180739.0333|499522.6|405917.6|345576.3667|156271.3333|209642.5667|318748.8|539275.1|249488.8|387976.4|259355.0667|387066.3333|214668.8667|696620.1|278217.7333|378255.3333|314834.0333|216415.3|391862.7|254522.7333|236475.2|323509.0667|342656.6|411961.5667|373737.7|345784|193000.2667|271395.2|506864.0667|512424.0667|381757.8|475684.0667|523981.5667|447771.4667|536518.9667|481611.4667|652781.5333|887004|666613.9667|734772.7333|765047.8|941358.9667|941570.2333|702505.2667|931126.3|1553694.1667|815715.8333|1182569.1667|1784901.6667|928738.3333|1597451.6667|870700.8333|458825|507951.6667|741707.5|757160|493264.1667|896452.5|737194.1667|1048475|1481485.8333|754143.3333|1043231.6667|986930|2006112.5|2119275.8333|2197582.5|1912360.8333|1494165.8333|2119307.5|1267700|1824413.3333|2139568.3333|2113046.6667|2885369.1667|2677625.8333|2505119.1667|1905193.3333|1776235|3299458.5|2227089|2948059.5667|2296422.5|1713555.6667|1776181.8667|2355485.8333|1727405.5|2204140.8|1667247.0667|1631308.4|2167713.5667|1902302.7|1705750.1|1487499.7333|1822460.0667|1527453.1333|2195521.6333|3771897.1667|2163389.9667|2476661.8333|1227285.9|2650953.7|4229388|3710487.9|2913076.7333|3462644|2598638.2|1957407.9333|1519486.9667|1182086.3667|1539086.8333|1454615.2333|1926523.4333|1110484.2333|3032196.4667|3254911.8667|2030660.8667|1484213.7333|935402|1207006.1|1000955.8667|943505.1667|1108665.1333|1449405.4|2004418.3333|2142615.2|1481783.0333|1570490.6|1210800.5333|1784557.5333|1259334.8|1085070.5667|1384692.5667|1228006.7|1749260.5333|1760534.8333|1697824.2667|
2025-07-04 01:32:28|usa_0679|TRGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606359.0333|230720.7333|250487.5|283328.6|248627.7667|232912.6|377215.7|218499.1333|264128.6667|315941.7667|268257|174349.8667|226256.7333|275286.2667|469393.7667|225270.2|706133.1|851135|682092.7|943544.5333|1771883.2333|5598465.2667|2416011.3|2002671.4|2373199.3667|2091678.5667|2392249.9|1396850.2|1829758.5|2132867.0667|2020498.1333|1802917.6|2970712.6|2452527.3667|2320575.4|2470118.1333|2203517.1667|5876018.3333|4589417.3|2476375.9|2287878.0667|1791832.5|3763671.6667|1342225.6667|1353218.2|1788511.7|2789428.0667|1451900|1483208.0333|1869219.3667|1668313.1|1520583.5333|1593485.1|1942136.6|1413008.6667|1773912|1862310.4667|1798330.3|1955106.8333|
2025-07-04 01:32:31|usa_0680|LECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||29353.3333|10266.6667|18806.6667|10353.3333|31213.3333|6993.3333|26466.6667|20926.6667|66046.6667|15266.6667|13000|32226.6667|91833.3333|264586.6667|69573.3333|245246.6667|131453.3333|87606.6667|120513.3333|345860|154046.6667|125080|159340|138900|191260|133146.6667|145106.6667|231126.6667|175660|141026.6667|166146.6667|235926.6667|157420|122486.6667|148646.6667|257446.6667|292060|313720|161186.6667|434380|333473.3333|276800|217740|464660|1195980|279273.3333|199200|346873.3333|300866.6667|315220|331280|521666.6667|542753.3333|677453.3333|843300|1071426.6667|714760|378767.2|429500|506553.3333|483646.6667|179136.8|256080.7333|326218.4|476300.6667|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|536274.5333|471073.2|290562.8667|371049.1667|319116.0667|382741.2667|291844.9667|373260.9333|398909.5667|370655.8667|497330.8|284105.5667|322956.1667|337022.3|322717.6667|265432.5|575797.7333|338195.5667|288865.3|211971.5333|215318.8333|237022.6667|208833.1333|214034.1667|314004.9333|280877.7333|236568.2333|310416.1667|447458.0333|387407.9667|282377.5333|267853.6333|311861.5333|504673.2|267653.4333|296165.4333|353380.2333|391479.4|
2025-07-04 01:32:35|usa_0683|AOS|average_volume_30|0||||||||||||||||||||||||||||83400|87120|84360|162960|58320|94080|182280|62280|180360|810480|945960|581280|400560|703080|813000|281700|269340|272040|388440|255400|338360|473980|231100|191740|418300|224000|130940|132320|334580|417100|268740|245600|180560|148140|206100|171786.6667|108453.3333|100466.6667|96813.3333|85000|171640|174933.3333|102093.3333|271960|115066.6667|104320|221493.3333|99733.3333|98666.6667|158866.6667|535573.3333|413853.3333|321586.6667|347333.3333|349346.6667|633013.3333|420866.6667|540080|292146.6667|1253853.3333|479466.6667|494840|616066.6667|431160|1002613.3333|976973.3333|1399800|659560|1076600|1076120|930586.6667|1122506.6667|810626.6667|1524293.3333|993800|1065373.3333|910680|1234440|873680|1039200|521106.6667|972186.6667|1739040|811460.2667|1827882.4|1205587.6|1422080.1333|2105802.9333|1904824.4|1549288.6667|1708366.2667|1596102.8|1643984.8|1140111.8667|1693291.8|930215.8667|1054333.8|1285240.6|1025983|856321.4667|793527.6|932362.2667|922037.8667|1687930.6|1148213.8|1170515.6|1740837.3333|994039.7333|1095164.0333|767631.4|774041.5|690890.4|764380.8333|953934.3667|1250011|1324810.8|1760892.7|1457694.2333|2299435.2333|1247934.2667|1368888.7667|3091413.9|1414439.0667|1048128.2|997942.2333|1256511.9333|1087560.3667|893770.0667|855232.9|1066998.2333|1003743.9|1050774|1030347.5333|1046825.7333|941863.3667|833150.8333|838763.4667|921989.9667|837545.7|879537.4667|937118.8333|1383190.1667|1926469.5667|
2025-07-04 01:32:40|usa_0684|CBOE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1386136.6667|321364.5333|329897.9|1033090.0667|751177.6333|816841.9667|594185.8667|1388015.5333|584461.7|360434.6667|461948.1|462345.3667|562782.9|540590.8667|512846.5|623143.3|827502.4667|608838.7333|560794.4667|769278.4333|522117.9333|562711.1667|644694.1|523874.7667|477708.8667|380030.9|885550.4|1834672.1|1330245.8333|1205488.4667|1240632.9|2215132.5333|1233508.9333|765975.9667|857749.5333|915842.7|667787.7667|669447.1667|737046.9667|1182607.9333|751680.2|802548.8333|793183.6667|849861.9667|582959.7333|731448.2|608833.5333|670794.3|572316.2667|601403.4667|718064.5|722261.6667|656581.9333|652886.7667|920854.2333|875118.1|723263.6|837729.2333|968014.4|832226.7333|820846.3667|
2025-07-04 01:32:43|usa_0686|ACM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1952153.3333|782156.6667|691206.6667|827050|1097916.6667|783166.6667|1418603.3333|2039303.3333|1004900|1152573.3333|1241840|587953.3333|801916.6667|600858.2667|723617.3333|995442.9667|718895.1333|1199511.0333|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|1489684.8333|1652741.1|1256672.3333|794391.1667|952174|1324888.7667|2204651.4667|1090547.7667|1102705.8667|743371.3|1200116.7|954776.7667|964477.9|734564.5|1397642.3667|832493.5667|1122689.5333|986503.2|1087785.0667|3374320.5333|1980457.8333|1269902.2667|1597537.1333|1036477.7667|800625.2333|772114.5333|1033234.3|874848.8|705010.6|583117.3333|786301.7667|1287533.5|1155989.5|703361.6667|903856.2333|748220.2333|802041.4|798745.4333|987111.7333|1102398.8667|948597.3|
2025-07-04 01:32:46|usa_0688|HPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:46|usa_0690|JBL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||91736.6667|68710|32133.3333|30776.6667|31336.6667|9730|19633.3333|13440|33046.6667|168350|268573.3333|324900|225483.3333|57713.3333|210830|401303.3333|476620|594860|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|1483356.6|1886579.1333|1442109.7333|1741520.9667|1147283.5333|2084370.8333|2145678.6|1450765.9667|1029899.2333|1583005.2667|1199342.8333|1021093.4667|916965.9333|1150910.4333|1343587.3333|1252547.3|793411.8667|901479.9|878086.0667|758066.7667|628159.8333|724250.2|1523208.3333|739318.1|761158.1667|1159071.5333|1271365.1333|934563.1|1339240.3667|1730759.2333|1028996.4667|1566707.6333|1360146.0667|1175244.2333|1259065.6333|1016429.9667||
2025-07-04 01:32:51|usa_0691|ZBRA|average_volume_30|0|||||||||||||||||||||||||||||||||||1417320|972450|247815|416040|317370|523200|1341870|908415|1360050|1712310|679110|457050|664980|227100|310905|339720|409530|363667.5|340815|374925|401527.5|384675|171390|195630|459142.5|199815|288442.5|259912.5|339300|491175|669112.5|274650|463087.5|364462.5|1156785|779490|417097.5|688132.5|613477.5|319102.5|509055|318675|430687.5|586380|329812.5|905175|783390|815767.5|594955|498490|561410|549945|354986.6667|541023.3333|524840|618400|575760|475713.3333|333996.6667|535706.6667|420373.3333|474080|624256.6667|461476.6667|342696.6667|518723.3333|639623.3333|356623.3333|430093.3333|491673.3333|662293.3333|374363.3333|165171.5|162533.3333|213273.3333|255326.6667|238896.2667|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|281562.3333|274336.2|469175.3667|396372.2667|313120.3|465013.1333|426649.8667|750566.0667|362426.0667|818879.7333|717286.8|368687.3667|330612.5333|394123.0333|456811.2|262709.5667|223182.4667|279317.2333|438775.7|502260.8333|357636.9|452617.8333|309828.5667|374812.1|405835.2|381303.5|370315.5667|291486.3667|328229.5333|315404.5|587513.4|466282.3667|
2025-07-04 01:32:55|usa_0692|FTNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9968166.6667|2610000|8596733.3333|11507331.3333|4986376.3333|7646852.3333|10699099|10566177.5|9009905.6667|8818374.8333|10751735.6667|7312734.6667|10748782.8333|11265298.6667|10327236.8333|6523015|13214520.6667|9433205.1667|6845084.1667|7175992.5|7122447|6867564.5|7083180.1667|7615463.1667|10785471.3333|10719359.1667|7186226.6667|6818064.3333|12191414.5|7982775.8333|8760197.6667|4864995|7823627.1667|7337858.1667|8074271.1667|8221663|11435644.3333|7595324.3333|7691018.3333|6219819.3333|6760459.3333|13882493|8488488.5|6242583|5621671|7739631.6667|4424733.8333|4801037.3333|7426445.6667|7360932.6667|7728736|5386872.8|5162394.7667|4300206.9333|5355424.6333|4884435.5667|7274865.8333|4939069.7|4982927.9333|4391443.1333|5526992.5667|4737455.7|5088677.9667|
2025-07-04 01:32:58|usa_0693|SRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:59|usa_0694|DNKN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:00|usa_0695|PBI|average_volume_30|0||||||||||||||||||||||||||||3508533.3333|1977760|2239093.3333|3495466.6667|2465920|2647360|2417600|1842666.6667|2201120|1684746.6667|1472733.3333|753200|893960|901040|663773.3333|1417733.3333|927626.6667|420246.6667|427753.3333|729300|1033900|706213.3333|569900|440346.6667|654173.3333|613206.6667|730780|693926.6667|492593.3333|660920|507160|597053.3333|615566.6667|469733.3333|442946.6667|590600|434936.6667|612683.3333|660176.6667|750716.6667|944190|1414766.6667|1044880|661416.6667|861450|656646.6667|631003.3333|787136.6667|808216.6667|794680|864900|1043976.6667|805556.6667|788573.3333|829733.3333|604546.6667|660873.3333|661566.6667|496860|476186.6667|599230|610053.3333|671540|636550|709826.6667|952700|780663.3333|598716.6667|641710|854216.6667|1250080|944236.6667|1732350|1447393.3333|1149183.3333|1549040|1717443.3333|2467036.6667|1979110|1785886.6667|1730480|1830680|2359413.3333|1813626.0667|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|1619945.8333|1284617.1667|2082008.2667|1511309.8667|1638583.4333|1716239.1333|1295566.9|2191650.6667|5160691.8333|1455617.5333|1511158.7|2329141.7|1852011.4|2639206.5667|2538683.1667|2704455.3|3540137.9333|3569715.7|3089918.8|3180469.2667|3431333.4667|2067943.5|2286443.9|2590001.6333|2676813.7333|1960496|2429075.2333|2081617.8|1555624.4333|1855362.2667|1727407.9333|1659480.2667|1336266.4|1231978.4667|1540837.5|1218631.9333|1235581.0667|1583997.7667|1569127.7333|1822471.4|2425714.9|2253801.1|
2025-07-04 01:33:05|usa_0696|PACW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:06|usa_0697|LAMR|average_volume_30|0.040216550657386||||||||||||||||||||||||||||||||||||||||||||||||||||||224210|264915|87965|97430|130495|156390|121063.3333|131233.3333|280830|245973.3333|210543.3333|274460|222353.3333|350826.6667|669503.3333|506193.3333|465333.3333|319620|623983.3333|445016.6667|406916.6667|829900|557313.3333|553486.6667|967483.3333|729766.6667|624683.3333|724263.3333|658053.3333|1086973.3333|653896.6667|638513.3333|566290|495623.3333|781770|599516.6667|544390|898960|908890|676520|660230|724700|1397930|1053166.6667|780656.6667|1829626.6667|2634636.6667|1586663.3333|1646633.3333|2496813.3333|2365896.6667|1910641.2667|1212083.3333|1207030|960286.6667|650676.6667|796840|505223.7667|523169.6|661593.8667|642444.1333|1133720.1|649710.7|487436.8333|786506.7|1252121.0333|899644.8|753751.5333|940968.7333|1103169.1667|1287341.3|1676558.2667|1168705.3333|1010312.6667|864852.9|588345.3667|508661.6667|554073.7333|705060.6|485407.7667|550399.5333|729252.6|668284.2333|635778.8667|495829.9667|476734.5333|771938.8333|526371.7333|479902.1333|454560.4333|413303.9333|332619.5333|300741.0333|321901.4667|1255359.8667|1431792.8333|750343.1333|538362.8|620232.3333|407441.6|441136.1|430442.4|468064.2667|388854.3667|604431.2333|581657.0667|441441.2333|379675.3667|372535.8|486702.1333|513883.4|323558.6333|426928.4|342576.9667|738238.3333|796119.4|532033.1|
2025-07-04 01:33:11|usa_0698|WTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:12|usa_0699|XLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:13|usa_0700|SON|average_volume_30|0|||||||||||||||||||||||||||||227846.6667|211800|475733.3333|204973.3333|238560|176086.6667|220666.6667|546480|289013.3333|157653.3333|303333.3333|244906.6667|300180|351860|171563.3333|177716.6667|113580|261966.6667|168243.3333|165573.3333|126133.3333|92263.3333|86686.6667|99696.6667|80976.6667|51243.3333|90263.3333|96593.3333|125596.6667|94943.3333|130636.6667|121713.3333|123106.6667|164603.3333|150560|205636.6667|138843.3333|215670|102236.6667|239496.6667|254020|130770|210576.6667|174193.3333|159983.3333|170610|149826.6667|141806.6667|156860|195720|277070|218126.6667|224396.6667|303413.3333|268866.6667|340016.6667|262130|233120|191146.6667|244223.3333|279093.3333|205286.6667|255156.6667|215980|318083.3333|314173.3333|285800|226670|464143.3333|413456.6667|768873.3333|513363.3333|499933.3333|465870|470780|761006.6667|765543.3333|482890|339023.3333|313463.3333|357543.3333|543373.3333|384923.4667|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|557810.5|552469.1333|392370.6667|408105.3|428598.1333|502999.9667|408499.2667|618274.9|384242.6667|543988.4333|431345.7|350211.6667|401626.2333|592070.7667|368023.4667|369472.2667|370756.0667|813291.4667|465514.2333|366759.3667|422359.5333|494261.7|325578.5667|378958.3667|722021.8667|706164.3|497837.7|503262.2667|398697.7667|514982.1333|569460.2667|398502.3667|424621.6333|499193.5|863667.0333|818669|690303.1333|954764.2|708014.1667|
2025-07-04 01:33:17|usa_0701|ACC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:18|usa_0702|AFG|average_volume_30|0||||||||||||||||||||||||||||198085|149950|194965|243535|190180|137255|82315|172955|111595|98540|142180|118260|284380|102615|219860|214585|143210|308335|116950|56005|195420|85780|116020|165765|233590|271895|136075|126385|128285|311535|214390|127085|146880|212525|196720|103875|71500|120645|67040|123040|107035|199995|111370|88780|395375|267900|121355|179515|137200|255235|194650|173965|154080|328890|526130|271170|346590|342575|295830|257965|473960|419000|318485|390125|607110|458455|477350|431190|393698.3333|403743.3333|400680|814253.3333|807220|708493.3333|876083.3333|706916.6667|722330|1340996.6667|866276.6667|558483.3333|465103.3333|385993.3333|470010|498422.8|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|318512.8333|288650.5667|230679.6333|248846.7|247282.2667|275673.2|546549.6|370091.8333|319752.1|339979.4|359878.9|273393.3|472567.1333|363547.9|357754.9667|365010.7667|361054.0333|738551.4667|967562.5333|535032.0667|456499|599563.7667|639232.8|358418.6667|275586.8333|334778.9333|378956.4|324143.7667|419501.2333|419878.3667|375727.8333|383982.9|367786.2|363205.9|243999.6333|298801.9667|381807.6333|710203.7|488132.1|
2025-07-04 01:33:23|usa_0703|RS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||323700|109770|132405|41835|77415|26910|63030|73185|32820|39015|39270|42770|28480|68600|33660|60960|115260|117050|54390|89440|37420|62993.3333|54573.3333|53320|58260|53213.3333|65900|196080|114340|100780|67740|121786.6667|103380|115526.6667|170280|103640|199793.3333|241273.3333|339553.3333|436946.6667|337666.6667|379360|713186.6667|598193.3333|465720|533613.3333|764726.6667|1596873.3333|913383.3333|1245230|1053130|1045166.6667|902830|958703.3333|1057570|1015046.6667|1628173.3333|1545256.6667|2153683.3333|1082540|1024523.3333|925583.3333|785110|996530|829193.3|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|832452.5333|480061.1667|751026.6667|431626.3|672582.7|632624.2|485841.6667|529031.1667|541619.5667|603547.4|440784.3667|420046.6333|619710.7667|466637.8333|470689.7|604819.8667|507196.7667|439608.4333|507381.7667|493426.2667|810479.2667|450047.1|330015.8667|336224.2|453908.1667|407170.1|355946.5333|282731.7|528231.7667|453126.4667|424364|360869.6333|755465.1|389730.9|287003.4667|272886.1|300049.4333|426035.8333|366910|455407.2333|523312.4667|376352.8667|
2025-07-04 01:33:27|usa_0704|PBCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:28|usa_0706|CXW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169566.8667|85156.6333|63819.6|53766.9667|154957.2|169089.4|200037|514580.5|1176180.7|339473.0667|1331622.1333|534717.8|326361.3333|434623.9333|1177713.3333|287246.6667|169450|97693.3333|99863.3333|106710|76763.3333|56883.3333|62846.6667|57316.6667|236653.3333|181470|147913.3333|155726.6667|122946.6667|214290|137500|203253.3333|149933.3333|130933.3333|177870|198473.3333|418786.6667|381063.3333|373843.3333|375439.9333|462460.8667|951753.3333|588648|681839.6|693880.4667|873195.1|1417325.1|2155678.8333|1037826.3333|819062.4667|561675.9|1188274.9667|1032678.0333|687657.1|577859.4|653121.4333|999617.6|976540.8|811714.3667|799301.4333|1113577.9|804488.9|781074.9333|2250159.5|1568962.9333|1177933.9667|892147.4333|771806.2333|533835.1667|550487.5|546802.9667|547658.2667|601482.8333|1001581.1|914161|668608.3|488260.4333|4674496|1921467.0333|1316466.4|1107473.7333|683483.2333|938274.7667|896522|1360762.6333|657405.8333|903639.3|787696.1667|653084.3333|709017.4333|1125830.2667|1617159.2|1939339.7667|1332817.9333|2108333.7667|2517714.1667|2108293.1|761849.3667|785653.9667|821811.2|1021771.3|1008155.4667|1060155.1333|1059900.9667|856063.5667|611447.0667|976081|1025438.6667|1160929.0667|1022901.4333|1167755.8333|1218162.9|876091.6333|
2025-07-04 01:33:34|usa_0707|BMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:35|usa_0708|Z|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1523585.7|961065.4|1591796.8667|1790392.3|986502.4|1736053.7667|1174440.8667|1570973.3333|1215654.9667|693255.4333|1557884.1|1792169.4667|1823249.1|3583233.1667|3821590.9667|3145559.0333|2898349.0333|2664229.7333|5798295.5333|3735143.3333|3386093.8667|2938368.3667|4284583.4667|3250328.2333|3455257|5946019.0667|3921202.5|5121101.8333|3814728.2|3460723.1667|2620723.6|2812931.5|2468425.7667|4466997.4|4900409.3|3872484.2333|3491825.6667|2603864.4333|2752886.1|1921132.4667|
2025-07-04 01:33:37|usa_0710|RNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||471240|411480|1117080|346920|48530|33100|59970|202020|78670|303470|64810|119060|123210|111780|116770|42820|127350|163570|119990|112280|164610|437010|537120|226000|503370|497900|619570|393300|321013.3333|197340|476603.3333|368010|369286.6667|239520|270600|292536.6667|561446.6667|310673.3333|511560|301140|1141380|483036.6667|326926.6667|558916.6667|420296.6667|392563.3333|402390|616610|524966.6667|468380|714193.3333|417146.6667|512610|759636.6667|1051903.3333|646200|396133.3333|359516.6667|422173.3333|762380|382888|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|268158.1667|284766|234201.5667|226034.0333|238641.0667|192449.6|192018.5333|435108.5|406304.0333|275624.7|284937.9333|185221.5667|321248.3667|228222.5667|318866.0667|265793.1667|233817.2667|475447.3333|692882.7667|254172.3|340593.0667|349743.2333|510167.1|387769.6|536016.9333|401355.2667|272563.9333|442779.7667|297882.7667|316369.0667|685891.1333|307345.2|474294.2667|295054.9667|274444.6667|294121.9333|458497.9333|528874.8|412275.2333|
2025-07-04 01:33:41|usa_0712|AMCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1535825.3667|367076.2667|308555.9333|415277.9667|379380.9333|448312.9|390601.1333|677235.8333|506266.3333|529140.7|754398.4667|814989.7|999140.4333|596684.4333|585272.0333|669723.2|511050.1333|773888.4333|728447.7|969638.2667|809791.8|689348.8333|909046.9|791009.3333|701629.9333|605423|864740.6667|727999.1333|898540.4333|464263.6|592919.1667|727962.7333|529746.8|457202.5|654763.7333|1065889.0667|932673.0667|1073900.3667|1244541.4667|889436.1667|588176.8|378329.0667|515743.2333|556489.6667|485423.2333|391462.9333|508096.7667|608994.3333|530913.3667|394294.5|620306.8667|936469.1667|2220797.2333|1661996.9|633828.8667|725060.8667|602296.4333|
2025-07-04 01:33:44|usa_0714|ODFL|average_volume_30|0||||||||||||||||||||||||||||||||||||1481996.3333|898644.5|1905575.7667|1765850.7333|708648.8333|910035.0667|349692.2333|383332.5|675160.3667|111628.1|395938.1667|130612.5|107071.9|753679.7|289397.9333|916489.8|184983.7333|32653.2333|171239.0333|527386.0333|466408.1667|101452.5333|114741.5667|238899.4|67280.8|100085.7|52700.6333|71381.3333|50422.5667|141167.8333|75557.9|27413.4667|36829.6333|44575.2667|110489.1|136231.9333|81405.0667|70090.3667|68039.9667|56801.2667|106616.3|107679.4|73431.6333|103502.8|1679433.8333|1584663.8|2812750.4|1203204.4667|726165.1333|904162.5667|1767808.3333|972540.2333|1195155.3|1463535.2|3121672.7667|1495834|1999631.3667|1876185|2621475|2318242.5|2466180|2071192.5|1823827.5|2185875|2618685|3733290|3774195|4913820|4876357.5|5277150|4789935|2727838.1333|3664215|2386912.5|2179462.5|2246960.4|1561192.6|1925961.2667|1694848.4667|2334430.4667|1348983.5667|1720415.2333|1575813.0333|1722939.7667|1253204.6|1942153.6|2612689.2|1352022.1|2370459.2|1557339.7|1407425.7|1269751.8|1404975.3|1431233.8|2288650.5|2089653.6|2036632.9|2015792.3|1867285.2|1343999.9|1559139.3|1244326.5|1317559.9|1335128.6|2077995|1746758.5|1721134.3|1814417.6|1727892.2|1453296.6|1451084.6|1432283|3151871.2|2318521.9333|1689297.9333|1805256.1333|1256891.8|1455957.6|1489693.4667|1174449.8667|1283934.5333|1557603.6|1958604.4|1695313|1528970.0667|1374332.0667|1936200.2667|1281927|1369616.0667|1286091.2|1974903.4333|1266919.3333|1380395.4333|2040226.8|1744805.9667|
2025-07-04 01:33:49|usa_0716|PTC|average_volume_30|0|||||||||||||||||||||||||||||13167808|14248224|8780960|5689120|8163840|5342762.6667|4880768|6667093.3333|4087893.3333|2349706.6667|2858272|4122410.6667|1739589.3333|1197962.6667|904368|852976|1295264|1530522.6667|1181365.3333|918581.3333|1171530.6667|969584|1087184|1392021.3333|1053914.6667|873477.3333|788421.3333|742858.6667|1366832|1794184|1211053.3333|1313490.6667|1024762.6667|1133088|1561424|1058797.3333|1542981.3333|1074340|1347870.6667|2142525.3333|1804876|2002869.3333|1404214.6667|1498693.3333|1516944|1065460|1659370.6667|1560428|979496|849236|547164|569181.3333|567109.3333|566137.3333|735849.3333|539817.3333|524349.3333|481361.3333|472982.6667|690948|980302.6667|963757.3333|748080|1017650.6667|931056.6667|1215316.6667|1225696.6667|1385566.6667|1331783.3333|1453120|1437080|1101770|1562703.3333|1540383.3333|1976986.6667|1763196.6667|1638236.6667|1616930|931703.0667|909296.6667|1076973.3333|1547673.3333|963010|747765.7|1128170|1101683.3333|1345953.3333|1169180|1209280|1056943.3333|887236.6667|787740|692162.6333|627624.8667|500457.0667|609451.3|767874.1667|1163396|676976.2|750812.8667|1027185.6|829996.6667|976367.2|636729.5|477991.9667|965628.9333|659086.5333|985168.4333|1361226.0333|1302452.4|758013.7|885133.3667|808488.8|1026109.2667|996552.8333|1459636.1|999520.8667|934466.5|953836.8333|648806.9667|1467203.1667|702087.8667|830967.8333|602426.5333|744942.9667|504321.2667|713417.4|917084.6|640829.7|706630.3333|827453.5|644965.5333|703148.7|861719.6667|748194.9667|772643.6333|817269.8|754670.4333|765816.8667|718131.0333|1072872.6333|859506.2333|
2025-07-04 01:33:54|usa_0717|HUN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2778426.6667|922943.3333|605690|788236.6667|1307543.3333|954540|579230|727330|1079336.6667|1507556.6667|2316950|2238553.3333|1952216.6667|3801503.3333|2384916.6667|7805533.3333|3755106.6667|4445613.3333|4815676.6667|3918940|4275523.3333|4705243.3333|3558354.2667|3718203.3|2807223.9333|3444339.2333|3861157.5|3477466.7667|4957342.3333|6244305.0333|2892973.7667|2783929|5674528.7333|2989449.4333|3160635.2333|2166703.0333|4177437.0667|2698690|2707829.6|4528047.4667|3496954.1333|2192475.2333|3442457.3667|4264035.3333|4554855.9|3200140.0667|3616114.9|2509127.4|3037473.5|6948896.8667|2109846.2333|3900094.3|3169560.9667|2392050.2|2101107.1|3529862.2667|2919928.8|2441426.5667|2622468.8667|1677575.7|3082677.8|2057032.8667|1681216.0333|1357031.0667|2451379.1333|2474287.8|2755129.6333|1863623.6333|3156539.3|2712377.8667|2817544.5|1827872.1333|2889219|1987947.3333|1982871.2333|1712569.0333|2160486.2667|1685992.4667|1859930.7|2242425.9|3514713.1667|3684131.6|
2025-07-04 01:33:57|usa_0718|FSLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485333.3333|1674896.6667|1808943.3333|2534286.6667|5326376.6667|5765480|4206980|2812613.3333|4600226.6667|4686040|3097183.3333|3806272.0667|2171990|2677010|2452270|1301112.6333|1790447.9333|2088997.9667|1726910.8|2416284.1|4319608.9|6673498.8|7065685.4|8266761.4667|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|2268901.2333|1758156|3032377.7667|3722105.8333|4048206.6667|2785500.6667|2236200.3333|2152032.8|1704433.4667|3210511.4|1081966.7333|1760435.4|1654473.3667|1052069.2|1125015.3333|977663.7667|2508627.8667|1165015.3333|2070705.3|2455975.7|2549697.4|1686365.0667|1710402.9333|1521864.8|2140962.2333|1467134.8667|3015160.8333|3207073.2667|2889434.8667|2742554.0667|1906792.0333|2693006.5667|2208411.6|3559361.7|1774778.8333|2501757.5|3324001.3667|6011407.6333|
2025-07-04 01:34:00|usa_0719|VC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2592965.5333|10130802.3667|1407118|2381690.3667|9488370.7333|4778357.4333|485191|177287.0333|751012.6|730336.2|567904.6|581843.6667|341246.4333|463184.1667|1156648.1667|412520.1333|398691.8|423910.2|619883.4667|546942.5333|550639.6667|441091.9333|520733.7333|660326.2667|648220.6667|758735.9|625384.8333|476964.1333|797556.1333|564320.7333|283453.4333|364817.9667|400390.0333|350455.4|214077.0667|213771.9667|353667.2|320676.7333|533921.4|642247.4667|538387.0333|594923.9667|475341.3333|278792.8667|512663.4333|345143.6667|258692.5333|271479.4|293553.8333|226492.7333|193144|236357.4667|397275.8333|285196.8667|259157.6|243672.6333|354384|256129.4333|253665.1667|291371.6667|304989.0333|211784.3667|223172.1|308299.7667|363027.8667|329066.7333|
2025-07-04 01:34:03|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|369981.6667|703639.1667|455479.8|978174.6333|1513322.4333|1205901.4667|880090.3|1010831.7|1079368.3333|941366.7333|750524.8|709374.1333|897696.5667|1067502.5|899640.2333|760601.4|862310.9333|929766.8667|1109806.3|998654.6667|1202609.0333|1195415.6333|1051927.6333|1172785.2|1509147.3667|1291522.3667|
2025-07-04 01:34:07|usa_0721|CFX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:08|usa_0722|AN|average_volume_30|0||||||||||||||||||||||||||||||31816.6667|12436.6667|58096.6667|136680|140406.6667|93746.6667|24110|32230|30313.3333|24030|19553.3333|12423.3333|15316.6667|22476.6667|20370|15446.6667|12793.3333|18220|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|916873.8|590781.3333|668077.1667|1046915.4|684705.8667|586847.1|424232.5667|1061225.5333|828047.9333|618983.8667|693895.4667|934558.0333|862331.1|1236923.6667|944754.2|831762.1|744341.1667|925114.8333|814562.9|870930.8667|599474.2333|528919.4|419817.3333|465895.2|372142.9|322950.5667|473057.0667|513821.6333|383755.6|
2025-07-04 01:34:13|usa_0723|AIZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2177193.3333|549396.6667|306313.3333|479756.6667|903556.6667|818120|500656.6667|545093.3333|651333.3333|740323.3333|500280|460166.6667|895356.6667|510466.6667|1370460|1417930|1410610|891430|1571676.6667|2740426.6667|2246153.3333|1575946.6667|1004473.3333|1062636.6667|1415850|1887183.3333|1075703.9|1276127.8667|1108823.1333|960430.2667|1334585.7333|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|726739.1333|642040|683074.9333|548815.4|939751.1667|539208.4333|352521.3333|455893.5667|417440.6667|398651.9667|394004.1333|417510.8333|642570.2333|967154|689739.0333|488130.4333|807810|641195.1667|622408.2667|395941.6333|585737.1|561095.8667|331686.5333|398937|639958|387233|358526.0333|401288.6667|516523.6667|560208.9|374155.1667|584804.0667|478064.6|432108.9333|303728.6333|428390.4667|372523.2667|340859.5667|362050.6333|411221.1333|488326.1667|692220.9|
2025-07-04 01:34:16|usa_0724|FLIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:17|usa_0725|URBN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||16966826.6667|6769280|740853.3333|693493.3333|1436426.6667|479680|461760|244213.3333|442773.3333|691306.6667|695893.3333|858186.6667|1049786.6667|760666.6667|621413.3333|398666.6667|356560|170533.3333|195093.3333|159840|293333.3333|443760|1248426.6667|621093.3333|963040|1978160|432266.6667|582800|367600|908506.6667|364213.3333|510000|629520|1344106.6667|2237173.3333|2696826.6667|3509306.6667|2916373.3333|4529306.6667|1987466.6667|2789280|2234453.3333|2533173.3333|3447733.3333|1841800|2435373.3333|2243406.6667|2051373.3333|2652240|4503386.6667|3333290|3024806.6667|3728903.3333|2746563.3333|3922233.3333|3685423.3333|1923920|4026910|3993506.6667|3715636.6667|5270910|5024833.3333|5996844.0333|3924860|2923983.3333|2707069.1333|3008466.6667|3341593.3333|5399932.0333|2495354.0667|3804846.8333|3010466.6333|3630177.7|4230303.4667|2950657.5667|2237318.6333|2065917.1667|2462633.1|1913646.1|1344079.7|1862931|1838834.8|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|1616375.0333|2372805.5|2382388.6667|3104290.6333|2221128.8667|2448020.1333|1694895.3|2308949.6|2531356.9|1663252.0333|1933702.9667|1434206.7333|1632795.6667|1549993.7|1991253.6|1695848.1|2443716.3|1918924.6333|1741486.0333|1251684.3|1338147.2333|1423580.3333|1547732.7333|1584754.5333|1343066.3667|1305891.3667|1848133.9333|2528639.1333|2462873.9333|
2025-07-04 01:34:21|usa_0727|KEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||132366.6667|74953.3333|160640|64133.3333|69946.6667|52620|106986.6667|143280|96186.6667|98906.6667|99113.3333|84293.3333|45826.6667|72053.3333|68793.3333|52653.3333|39540|160093.3333|28340|44773.3333|40373.3333|55273.3333|42240|39333.3333|42186.6667|67446.6667|58486.6667|55533.3333|62800|53440|148346.6667|125813.3333|114606.6667|154733.3333|237626.6667|112340|106320|149946.6667|90960|107013.3333|178700|146446.6667|206600|127380|171946.6667|188920|213206.6667|268693.3333|213980|516346.6667|627843.3333|466730|283010|251133.3333|252943.3333|257310|395666.6667|768490|723526.6667|679723.3333|836853.3333|611700|484583.3333|557533.3333|507743.3333|333993.3333|303620|216951.9333|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|708794.6333|629085.2333|570515.8667|824273.1667|519389.6333|477453.9333|396935.6|290591.1667|453746.5667|393423.4|486111|451922.1333|511860.1667|421080.5667|520494.7333|429472.9667|306839.8333|757254.3333|463052.7|801241.5|522748.8667|378955.9|321884.3333|424429.7|366711.4333|578483.2667|462924.6|349124.6|342307.8|319060.4667|323546.6333|362030.3333|400378.8333|396175.5|529402.8667|441420.4|557185.1|595974.3667|542410.7|
2025-07-04 01:34:27|usa_0728|TCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:28|usa_0729|ALSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1022794.0333|427100.0667|380290.8|486223.3667|402313.3|208911.4333|362818.5667|984763.6333|1314905.5|2403212.5667|1367542.4333|1451469.6333|1844183.6333|1418562.5667|1557352.8667|1155738.9|1320461.4333|1538599.4667|1046720.5667|1522547|1156189.9|1428163.8667|1936898.0333|1497572.6333|1601711.4667|1333354.2|1034871.7333|1081391.4|1045532.6|976863.4333|995995.7|1155840.6667|1572958.5333|862569.4333|979892.2|989156.1667|1375173.2667|854148.8667|866672.6|1044933.0333|889528|804957.7333|929300.2333|874518.4333|844448.1|818124.0333|595533.2667|539145|819496.3667|501980.4333|465003.6|605773.2333|798309.8333|699870|
2025-07-04 01:34:30|usa_0730|FSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:31|usa_0731|GME|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6682080|2371920|1587546.6667|1644266.6667|6406640|2399413.3333|2729173.3333|2515146.6667|2340293.3333|1457093.3333|2312586.6667|2483333.3333|4516213.3333|6699066.6667|5103786.6667|11900906.6667|14237253.3333|8107386.6667|13610800|11132400|9187306.6667|8081320|7710413.3333|10310280|16390320|12426306.6667|15251120|14663573.3333|13790186.6667|18324013.3333|16981773.3333|18776493.3333|25173186.6667|24703400|22568280|15031182.2667|13687053.2|22158920.2667|14595453.2|13904491.4667|11543959.8667|15500471.2|9488020.9333|11355948.2667|13703315.4667|13252416.4|10339370.4|7316866.6667|19592445.8667|16476715.3333|10695026.9333|9282934.9333|13924741.7333|7379641.2|7246524.2667|5589907.0667|12987907.0667|13426661.4667|11024440.2667|8634074|10657903.0667|13654810.2667|8365807.0667|6591426.4|14875055.8667|21128593.7333|19885915.2|9112959.2|12447875.4667|19347408.4|28496886.9333|25683044.4|17342074.6667|19884501.6|14084760.6667|63751484.9333|85325241.8667|63239662|13853256.2667|8488097.4667|13278263.8667|26184675.8667|10497062.5333|3872932.9667|4854412.6667|6309398.7333|2791746.7333|3454343.3333|4245644.1333|5100917.6667|31023692|8259947.8667|10129797.4|14348809.7|21331708.7|
2025-07-04 01:34:34|usa_0733|NBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||7915.0667|7123.8667|5889.6|9857.8667|8691.2|6724.1333|7328.5333|8216.6667|13665.4667|8611.0667|21296.6667|18933.8667|22416.9333|22150.4|20069.6|26285.8667|43648.8|58347.8667|30989.4667|25868.9333|32393.3333|40774.6667|38139.2|36347.2|38064|61615.4667|59987.7333|44650.9333|52616.5333|60991.2|102726.2667|97478.5333|88530|84918.2667|95000.2667|71469.4667|59416.8|74689.4667|83863.0667|66290.2667|59103.8667|57284.8|69142.2667|57236.8|67687.8667|99878.2667|73711.3333|76127.8667|90240.2667|162461.4667|141044.4|110776.4667|122217.4|106647.1333|118547.5333|100393.7333|81791.0667|135009.2667|152880|177239.4|137315.0667|162335.6667|142250.7333|107745.6667|97241.4|137715.3333|166484.5333|90118.6667|70719.9333|110047.0667|114999.6667|141367.9333|116726.7333|161138.2667|154258.8|106768.3333|79452.6667|109953.8667|74986.4|61860.8|59883.2|122320.1333|77958.5|106388.4333|219452.9|214781.4667|120485.0333|197427.7333|152340.1667|199817.4333|156149.7667|145151|124129.2667|129788|210128.4|159561.2667|198835.0333|150038.8|279481.2667|195253.4|391734.8|211640.6|341769.8|220216.7|142508.5|242003.9|1341375.8|470098.7333|383027.1333|194313.7667|196451.3667|132436.9333|128869.5333|241844.8333|203105.2|149327.5|118346.0667|251451.4333|226297.6667|200780.2|264340.3333|213031.5333|214915.1|352587.2333|332747.9|480834.9667|548711.5667|
2025-07-04 01:34:39|usa_0734|CLR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:40|usa_0735|GGG|average_volume_30|0||||||||||||||||||||||||||||1673510.7|3006327.6|3322987.1|2684656.4333|3091529.5333|5223284.9|1739690.2667|2126515.8|2329155.0333|2226183.8333|1275408.2333|1078236.4333|702118.0667|3017832.2|2868956.7333|1723287.6667|1708935.4|1419119.9667|203664.4|210043.2667|195235.4|220674.4|173896.8667|416061.6333|360095.7333|238140.1|325468.1667|192577.6|282639.4667|479520.1667|314837.0667|224167.5667|243962.0667|367571.5333|513641.5|405607.7667|444049|532980.2333|444217.7333|311715.3|460147.7667|534094.0667|701021.5667|209250.2333|382354|354262.5|504562.5|417577.5|427792.5|879142.5|1088595|497775|597240|467715|616815|566130|482850|632200|711050|656700|790860|797220|1364740|606950|771210|745750|976240|953020|1163160|1144100|2310350|1550280|1205670|1460280|1464590|1782730|2249840|2398580|1591350|1372840|645300|1100970|1123260|901027.5|768525.4|840661.1|1104189.3|1248850.7|833081.7|824776.2|1249988.5|697834.4|704703|753905|700657.5|444810.1|547900.5|751569.8|561720.4|591953.3|604264.2|764528.2|617615.2|1117335.4|800367.7|1189153.2|878123.2|679412.8|658071.3|754936.3|870977.2|649352.3|713546.7|719313.8|539231.4667|572386.1|792688.1333|549853.5333|498521.6|415104.4|615573.2|1232070.5333|775468.8333|565129.2667|555529.5667|971214.6|500938.6|556973.3|628240.5667|611844.7|615741.1667|597474.2667|711786.3333|1162099.5333|1048246.8667|553021.7|586008.3|660308.5667|890593.2667|741723.2667|747807.6333|847932.8|725702.1|
2025-07-04 01:34:46|usa_0736|NEU|average_volume_30|0||||||||||||||||||||||||||||35024|30369.3333|62930|47104.6667|52724|58579.3333|41381.3333|48702|58861.3333|66740|51151.3333|36150.6667|62234|81298|53758.6667|49822|43829.3333|155116|49685.3333|69728.6667|51874.6667|27090.6667|51588|30089.3333|61270|48894.6667|31002.6667|32478.6667|67674|37323.3333|37750.6667|264284|35381.3333|24272|43599.3333|38304|32478.6667|24736.6667|21218.6667|17748.6667|30186.6667|42288|29560.6667|55153.3333|35437.3333|22384.6667|36090.6667|18726|20360.6667|11893.3333|9420|12066.6667|12613.3333|27030|49856.6667|19903.3333|53463.3333|50330|35183.3333|19870|53586.6667|54506.6667|42216.6667|28746.6667|45303.3333|259013.3333|322043.3333|405180|175366.6667|173840|171203.3333|178823.3333|181423.3333|361833.3333|306266.6667|203250|168963.3333|160633.3333|265580|161796.6667|115396.6667|163173.3333|173673.3333|98984.6|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|43493.6667|49948.4333|36242.7667|42971.7333|34067.3667|40151.6667|35384.2667|27764.2|38598.5667|38075|50372.7|39795.1333|30773.5667|47827.5|46656|80859.8333|41328.2333|95260.0667|48052.6333|48703|32241.5333|29173.2|49569.2|44455.0333|70765.4|36558.5667|31322.9|40745.3333|52656.2667|42325.3|34699.9667|30691.2|49721.0333|41279.1|39125.5|32057.3|36622.9|57013.1667|158076.9333|
2025-07-04 01:34:50|usa_0737|AGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315763.3333|287693.3333|173736.6667|146226.6667|275736.6667|160180|197863.3333|110776.6667|94943.3333|102966.6667|130620|306936.6667|235280|523016.6667|1851853.3333|1905833.3333|1625476.6667|1754630|1172620|1751273.3333|2149623.3333|2028523.3333|3642775.4|3449853.3333|4281223.3333|1917114.6667|1906613.6|2232518.0667|1727312.2|2694300.8333|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|1451016.3|880804.4333|1073907.1333|586826.9|1135460.9333|1149461.8667|901309.3667|639007.6333|906460.3667|1266096.5|754710.0667|604890.9667|658950.5|682973.8667|616598.0333|585137.0667|542617.9333|899210.3667|907601.2333|751916.8333|656423.0333|619306.2|496843.2667|385702.6667|480605.6|516395.0667|418479.9667|301184.3333|347334.6|306930.7|259384.7|275205.5|313708.6333|382036.6333|432760.7333|359667.1|327277.8|297866.8333|349499.9333|
2025-07-04 01:34:53|usa_0738|KATE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:54|usa_0739|DEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||857670|672780|1191186.6667|476046.6667|830443.3333|1209320|938253.3333|1283426.6667|3746240|3301040|2191443.3333|2182116.6667|1560483.3333|1378516.6667|1888506.6667|1550250.4667|1332810.9|1370550.2333|1341467.6667|2371922.4|1261753.5667|1547980.6333|1429884.2333|869756.7667|957779.0333|1235126.9667|977648.9333|731483.6|977472.8333|813623.2667|606157.4|621028.9333|991540|1124982.5333|891762.9333|1158198.5667|831787.3667|1120697.1667|883083.8667|603536.3333|834396.9667|564920.8|918969.4667|1133400.5|844227.5667|934522|1008842.6|1157279.6|942934.7333|967793.7667|891275.0333|719705.4333|825612.9667|1331010.3333|1491719.5667|1290425.9333|1245089.9333|1885358.7667|1294085.3667|927169.5|908928.1333|1066441.6333|1475149.6667|1446778.2333|1841369.7|2650065.4|4846678.1667|1964771.2|2270548.5|1898525.9|1375054.4|1489991.3667|1388899.4333|2149754.4667|1783981.1333|
2025-07-04 01:34:57|usa_0740|ALGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457883.3333|268233.3333|276586.6667|153240|143566.6667|194316.6667|88573.3333|274380|228183.3333|470856.6667|337220|415926.6667|391103.3333|500830|478053.3333|713740|905213.3333|615403.3333|649520|558723.3333|517953.3333|421473.3333|314753.3333|612930|650756.6667|807560|1225866.6667|902710|865633.3333|738560|775733.3333|638460|518633.3333|588696.6667|541407.8667|462926.6667|483056.6667|1148810|577653.7333|698973.2667|576413.5667|572445.0667|583629.6333|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|872581.0333|1138497.8|905090.3667|999651.9667|647150.2667|1324808.0333|1397869.4667|946181.2333|1247544.6|611610.6|1278040.1333|1087404.1667|652750.0333|553211.5|714509.1667|517547.6667|486331.2333|542110.9|813445.5333|1164596.5|765790.8|1027639.3333|958115.6333|673219.6333|599140.0333|1330820.6333|571541.8667|812957.0667|647513.6|739785.6667|1222051.2|833494.2667|
2025-07-04 01:35:00|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|87586.2|13409.5667|15196.0333|20319.6667|27296.1667|18469.5|27742.9|25939.6|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|658849.5333|695486.0333|996447.5|1062744.3333|1363582.7|900141.9|1031003.5667|2101100.8667|1274638.4|1279356.7|956891.2667|1270813.5333|997328.9667|855231.8333|947037.9667|1931157.9333|1525628.9|887834.5|746923.9667|1135770.3667|1869396.5333|1733691.9|1046424.7|1420776.3667|1333669.6667|1179901.9|1811768.5333|1830481.6667|1466880.9667|
2025-07-04 01:35:06|usa_0743|CPRT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||4531200|1922240|4076480|5443200|2992000|2690880|2497600|9253440|5479680|7885760|4915840|6312000|2672320|6836480|4862400|3803520|10316160|4808320|3654720|10471040|6645600|4686080|8562080|7548720|4023040|6215440|3493520|6398560|7741920|13923440|19281440|19059600|14928853.3333|10668480|12052586.6667|7900426.6667|9565173.3333|8776586.6667|8327040|9224906.6667|9350346.6667|14305493.3333|11889173.3333|5619093.3333|4829173.3333|4640480|7731040|7898133.3333|5152426.6667|5752800|10174773.3333|4647093.3333|7158240|6608426.6667|9518240|9661706.6667|8409226.6667|13943573.3333|17586240|11837706.6667|10419162.1333|8196906.6667|11925546.6667|3538876.8|4853600|4023413.3333|11287677.3333|22482189.8667|5384457.6|6336673.6|6901139.7333|3580422.9333|3603088|4230667.7333|5398522.9333|5851412.5333|5648048.8|4756013.0667|9887142.1333|3974057.6|3990544|3698810.9333|7942757.3333|3720121.0667|2426856|3674571.4667|4219066.9333|10961957.3333|4872409.0667|4797716.2667|6289110.9333|3926175.7333|3725353.3333|4699850.6667|4324965.6|3900363.8667|4778610.1333|14064975.2|12292466.4|6225218.5333|4876773.2|4743518.1333|5927486.5333|6426613.4667|10610501.8667|6069323.7333|4220359.2|4758110.8|4548566.5333|3753370.8|3056257.7333|3978105.0667|4582310.1333|4227972.9333|4399057.3333|3508788|4251107.6|4478842.4|3502862.7333|3922335.2333|3982815.3667|4860181.2333|4126145.3|3545547.1667|5420987.0333|8423329.2|
2025-07-04 01:35:10|usa_0744|GNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:12|usa_0745|WRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:13|usa_0746|EXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||55570|72190|57456.6667|42053.3333|19890|21090|19603.3333|18006.6667|65306.6667|22283.3333|15420|23923.3333|18630|19593.3333|47596.6667|13350|39373.3333|28000|77536.6667|49576.6667|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|450377.8333|584400.1667|626196.2667|900808.7667|523605.7|465482.5333|313165.9333|497603.8|510100.2333|303943.0333|322362.6667|398743.5|526891.5333|405024.4|269083.2667|452396.3|436614.3333|334900.2667|235149.1333|277118.9333|393593.2667|319425.2|229135.5667|301064.7|370240.5|287444.0333|295250.7|404724.7667|494621.3667|
2025-07-04 01:35:17|usa_0747|SCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||259671.2667|167089|448871|123054.7333|240306.1667|149283.9|264642.4667|144250.3|263186.5333|161181.6|114880.2333|142211.7|183625.2667|295884.5667|184644.4667|311630.5|176740.4667|228387.5333|124302.8|167817.0667|169065.0333|179423.7667|200806.2333|155212|225288.3|670644.0333|256717.6333|131582.9|126840.3667|169564.2667|288708.5667|347823.1667|975056.9|1085506.5|1356888.3333|1658763.4333|1815452.3|3264049.3|7003698.1333|4031061.4333|5078898.5333|8536619.7|13667893.3667|7372945.5|5329927.2|8028675.8|6349808.7667|6654055.1333|5993988.0333|6942306|5644553|5762372.9333|5923974.1|5996081.9|4522340.7667|4239196.3|2498496.9|2295114.7667|3339568.5|1951916.6333|1728517.5667|2323448.3333|3717622.9|2573717.0667|2350694.8333|2333823.2|1856027|1990784.2333|1858577.8|1923648.4|2014898.7667|1614042|2352283.1|2068704.3|1504468.9|2046045.7667|1981688.6|1657685.4667|1183082.3333|2274259.4667|1777490.1667|1484836.9667|1784195.9667|892266.6333|1072482.5667|1175464.3667|647758.9333|920061.8333|1077782.5333|1189325.8333|967889.1333|869963.2667|1079446.8667|1209412.4|690846.8667|854218.1|704756.3333|1225844.4667|863145.1|795554.4|883839.7333|1448095.5|1817744.9|933926.8333|993058.2333|1234193.1333|1480812.3333|1490495.7667|1030332.2667|1329487.5|1207738.3667|1021258.0333|1131461.7333|1258661.9|1336531.3|1193612.5333|807158.1333|1597078.4333|1379832.8333|
2025-07-04 01:35:21|usa_0748|WTM|average_volume_30|0||||||||||||||||||||||||||||133063.3333|150993.3333|99686.6667|242143.3333|91506.6667|67123.3333|59510|37766.6667|35390|25913.3333|66166.6667|16456.6667|8830|8953.3333|8390|6856.6667|47013.3333|15843.3333|8463.3333|8526.6667|3780|4883.3333|5680|8013.3333|13326.6667|7196.6667|5513.3333|4343.3333|12206.6667|5516.6667|18730|4970|4676.6667|6943.3333|3503.3333|5143.3333|3796.6667|7520|5563.3333|4213.3333|13780|10313.3333|9233.3333|17073.3333|5873.3333|5730|8610|10463.3333|6980|7450|6076.6667|4290|10173.3333|8546.6667|13563.3333|12593.3333|6793.3333|4530|10103.3333|12270|16990|6946.6667|5523.3333|25026.6667|18996.6667|10503.3333|18213.3333|13183.3333|9590|9813.3333|27266.6667|20816.6667|17076.6667|17063.3333|20670|25630|37723.3333|73566.6667|42186.6667|18576.6667|15383.3333|14783.3333|30293.3333|16858.2|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|16027.4333|20199.5667|22662.2333|14237.5333|17727.9667|19589.4667|18304.2333|25310.3667|18548.7|26639.9667|33107.5|14739.2667|14494.6333|10901.2667|17122.2667|21836.8667|9387.6667|24761.8|20182.0667|14789.0667|12413.8333|48992.8333|18629.6333|16823.0333|17057.9333|15175.3667|17411.3|21634.8333|12506.6333|11935.3667|9191.7667|8196.2667|9401.1667|8172.7|17713.4667|11012.4667|11419.2667|15220.3333|21744.3333|
2025-07-04 01:35:26|usa_0749|HLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2938141.8667|1002548.2667|1697619.0333|2056341.1|2266919.1|3235811.2|5936814.4333|3596635.2333|3899912.7333|3814120|4545510.1667|3112278.0667|5960051.0667|2175081.1|4590211.6333|1950600.6333|1880497.9333|2270540.1667|2755174.7|2735817.0667|3396763.8667|2489996.1|1915973.0667|1647849.9|1508082.5667|7506176.3|3996096.7|3010455.5333|2256002.2333|2809664.3|1830151.1667|1903157.0333|2037367.5667|2665756.1|2320517.3333|1905412.4667|1607609.7333|1675493.5|1732066.8|1659130.9|1548117.6667|1460920.8667|1697417.6|1491600.3333|1322217.2|2076503.8667|1770573.3667|
2025-07-04 01:35:29|usa_0750|AGCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||409299.1|374245.4|371858.9|529899.3667|424226.6667|246713.3333|215340|421433.3333|303633.3333|215813.3333|327846.6667|210736.6667|297873.3333|288056.6667|415106.6667|268586.6667|279190|442550|834940|293623.3333|494243.3333|437923.3333|306336.6667|373963.3333|245390|216033.3333|309343.3333|273903.3333|326936.6667|285420|409726.6667|620270|1092506.6667|668383.3333|635496.6667|779486.6667|690600|1025946.6667|944493.3333|1172300|1093350|711930|821050|890030|1314460|985030|786500|799270|1314426.6667|1982016.6667|922756.6667|1851280|1571810|1276116.6667|1328033.3333|1755483.3333|1584220|2161343.3333|1596586.6667|2434446.6667|2475293.3333|1341783.3333|1514290|1373416.6667|825500|1639743.3333|1533413.1667|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|1321237.8667|1095985.2333|947656.5667|903805.1|679899.6333|945857.4667|571535.7333|550928.4|484119.6|718641.6333|641259.8667|702500.3667|668456.6|1100275.9|557636.7|609360.1667|499727.6667|443949.8667|816388.4|551164.9|486419.9333|699470.9667|666444.9667|754535|495495.0333|587848.2|943800.0667|616429.3|585795.9|611921.5667|702299.0667|678397.6|646441.1|713751.2333|727386.3333|804776.1667|729372.8333|1082791.4667|917879.4333|688612.6333|
2025-07-04 01:35:33|usa_0751|WDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:34|usa_0752|PDCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:35|usa_0753|ALR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:36|usa_0756|ATR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||22693.3333|49626.6667|43853.3333|153120|88373.3333|79933.3333|73933.3333|71253.3333|106946.6667|167200|262933.3333|91960|144893.3333|151346.6667|109733.3333|125240|104146.6667|145733.3333|155426.6667|197653.3333|171800|128460|150706.6667|168893.3333|173026.6667|270220|163280|198953.3333|174940|218926.6667|166620|161406.6667|196386.6667|226113.3333|262300|134880|172926.6667|178313.3333|118520|123933.3333|235886.6667|144000|294113.3333|163886.6667|187573.3333|213953.3333|305806.6667|150166.6667|193973.3333|167040|348826.6667|268753.3333|315920|426573.3333|321320|390060|347210|546976.6667|620613.3333|368770|534170|449936.6667|271166.6667|161393.3333|142480|175703.3333|202046.6667|140617.4667|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|195597.6|300395.7|238308.7667|261607.8333|309658.4333|268687.2667|240405.2667|219531.1333|253891.8|273736.3667|296279.5|258813.3|266102.0333|243724.9667|276168.9|228492.7|256445.8333|543275.2667|279461.2|212924.6333|188735.2333|302478.4333|199381.8333|202687.3667|355930.1667|270180.5|299778.9|227553.3333|221552.1|233349.0333|275672.8|327535.2333|293166.1333|273581.4333|242661.7|263167.2|260943.7667|377820.8667|375912.2|
2025-07-04 01:35:40|usa_0758|GXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:41|usa_0759|OI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||298953.3333|218130|135716.6667|181523.3333|144336.6667|118213.3333|126650|116383.3333|142273.3333|175440|167390|220520|253390|221080|325480|305676.6667|235840|328616.6667|560733.3333|941836.6667|382353.3333|485023.3333|407986.6667|559053.3333|389040|571036.6667|496240|415156.6667|1802386.6667|352696.6667|375636.6667|465950|584426.6667|577026.6667|852596.6667|386790|372660|504990|886380|320560|338060|732083.3333|731980|704593.3333|2076676.6667|892060|1023140|1829516.6667|1114790|1594883.3333|925016.6667|1258646.6667|1129813.3333|1093910|1234060|1166736.6667|1036553.3333|1892813.3333|1963526.6667|3831883.3333|3202076.6667|3838720|2722166.6667|1954870|1965510|2451193.3333|2164293.3333|1650801.7667|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|1609660.8667|2022538.3667|2120127.1333|1686266.0333|2631930.8333|1694622.1667|1429175.2667|3442882.4667|1295381.4333|1114564.1|1306200.4333|1206210.0333|1255685|1670270.4667|1085904.7333|1591761.6|1226783|1129147.1|2228560.6|1802588.6|3438095.2667|2817849.1667|1170388.4667|1026851.5|2845966.8667|1276306.2333|778753.4|1149243.0667|1096245.6333|1386792.7667|1040946.9|1137448.4|1235901.0667|1040549.1667|1088437.9|1570145.1|1392757|1924615.1|1364596.7333|1392602.6|1499258.2667|1567989.9333|
2025-07-04 01:35:46|usa_0761|INT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:47|usa_0762|GPOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43405.5333|107684.9333|91442.5|119684.3667|308343.8333|121732.6|109844.1|155427.2|195114.7333|173658.5333|178102.4|273278.6667|198552.8333|215477.8|249531.4|255148.0667|198714.9333|
2025-07-04 01:35:51|usa_0764|QEP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:52|usa_0765|RGLD|average_volume_30|0|||||||||||||||||||||||||||||4533.3333|4556.6667|10236.6667|18980|9646.6667|7226.6667|4636.6667|9693.3333|3936.6667|13596.6667|27543.3333|36253.3333|28153.3333|9163.3333|5590|35070|13573.3333|16360|12170|6476.6667|5336.6667|14486.6667|7070|5680|13606.6667|28446.6667|9693.3333|8466.6667|10010|31596.6667|17896.6667|44506.6667|13793.3333|18423.3333|17393.3333|25956.6667|14866.6667|18683.3333|34870|24943.3333|10180|24163.3333|15923.3333|33576.6667|21463.3333|43010|130450|28136.6667|115840|600470|499803.3333|588326.6667|1567196.6667|689483.3333|786463.3333|448716.6667|239063.3333|205733.3333|181493.3333|255026.6667|254170|244703.3333|639513.3333|799353.3333|843866.6667|521073.3333|314520|411293.3333|353033.3333|445150|501323.3333|425630|611246.6667|307770|748966.6667|783423.3333|741416.6667|893573.3333|816438.1333|648106.6667|591516.6667|962036.6667|496810.3333|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|1098115.0333|980941.0333|709571.1333|783645.3|647416.3|511128.9667|485942.6333|516509.8667|497695.7|415620.6333|579192.8|539821.7333|463474.2333|410836.1667|608886.8667|406647.3667|1007998.6|571419.9667|408658.7333|417990.3667|541456.5333|456826.1|312801|459182.0667|651526.0667|567808.8333|484848.0333|455344.0333|498137.2333|420591.2333|336805.4|367243.8|493379.2|358731.1667|310972.3333|419735.9667|488435.7|548752.0667|
2025-07-04 01:35:57|usa_0766|OUT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668244.3333|1056557.3|1331923.8333|806725.4333|928180.5|612935.2667|750006.8333|626268.4|1231976.1|872553.2333|735182.0333|617301.6333|943087.9667|783828.4|1046269.9667|725902.9333|1651086.4|836780.4333|828577.6333|1142791.9333|1257235.9333|1280176.6667|1037651.1667|797272.7|2938477.6|2571501.3667|1786577.6|1326173.7|1920595.8|2168863.4|1011741.7667|983074.3|1655238.3667|2159347.7|3310823.6333|1379501.6333|1946936.3333|1883297.0667|3240240.1|3191390.5|2543507.4333|1533155.5667|1517931.4|1913981.5333|1821709.7333|1432915.3667|
2025-07-04 01:36:00|usa_0767|BRO|average_volume_30|0|1333.3333|1046.6667|1483.3333|390|760|493.3333|280|353.3333|960|70|1090|2950|3136.6667|4216.6667|2926.6667|1773.3333|4240|1466.6667|646.6667|670|3113.3333|400|400|350|660|800|2643.3333|1730|1210|2246.6667|1050|2940|466.6667|10133.3333|3130|10156.6667|6313.3333|6210|5243.3333|7160|3196.6667|10486.6667|3733.3333|14710|28733.3333|7776.6667|6960|2780|6716.6667|22160|60070|11776.6667|26980|23083.3333|5136.6667|6856.6667|10960|12226.6667|2956.6667|5960|146986.6667|176000|125013.3333|90293.3333|182293.3333|87466.6667|86080|242560|245493.3333|241120|222413.3333|223840|300106.6667|251066.6667|773840|368260|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|1026075.5333|1163542.2|900118.1667|2781217.0667|1270015.2|1934216.4|1922174.5667|1330481.4333|1027786.0667|1113378.7333|1166337.8|994627.7|1131295.1333|1107843.9667|1153833.7|1489410.4333|1185020.9667|1792821.4|3731787.5|
2025-07-04 01:36:06|usa_0768|CFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1353036.8333|1356168.4|3795961.7667|6380585.6333|4058386.7667|5663063.9333|6280358.2333|6911494.7333|4999486.1333|5521200.1|5409675.7333|5031552.5667|4507578.2333|4578590|5149627.6|4923924.6|3279968.5|6087921.0667|4361651.0667|3492239.6667|4093496.8667|2971596.5|8492360.4333|6692443.5|6215856.1333|3306689.9|7005037.6|4133241.7667|4221929.8667|4370363.2|5135585.2667|5560877.3667|3973914.8333|3604868.3667|7920694.0667|6943645.1|5030457.3|5404328.5667|5742289.5333|4712718.7|4900254.0333|3813916.1|4856646.1667|4740304.8|
2025-07-04 01:36:08|usa_0770|FLO|average_volume_30|0||||||||||||||||||||||||||||2447389.7|1541569.2333|2133539.9667|6063457.5333|3022502.4|3703471.9667|4032509.2667|1669941.6333|4495765.8|2322434.5333|3544155.0333|4243273.6|3604829.1667|3958963.5333|2627285.5667|4483501.9|2131451.7|721254.3667|486417.7333|380105.1333|528790.7667|412112.8667|607879.7333|611410.8|2027113.6333|961482.7333|1704075.4333|1508232.7667|1303808.9667|2061323.4|1774659.3667|2449364.1333|1357420.8|2674518.9|3835071.7|3246707.9|2166421.0333|3670970.6667|3183527.8|5562156.0333|3117993.7333|3314785.7333|6630634.7667|4745865.9|4870213.6|6919007.3667|1113623.4667|756185.7333|779916.1667|575505.1|564848.5|581833.2333|676350.1|1552997.8667|802566.6|786729.5|632846.3333|842282.0333|1003961.3667|915975.1333|732594.5333|617641.9333|1122440.7|807120.2667|929486.5|780795.3|1377461.5333|832286.5667|970830.2667|961380.2667|1386000.1|1129845|1213147.5|1272270|1949085|2838112.5|3431160|2504190|3264337.5|1412730|1110390|1292707.5|1796722.5|1197102.7|1192402.9333|1513946.3|1605498.9667|1551727.1333|730626.4333|937007.1667|1236129.5|805616|1625981.3|1150290.7|1160347.7333|1121862.4333|1214618.7333|1157680.1667|1025840|1018930.4333|993245.7667|882695.8|797732.6333|1222307.7|1585240.6|1876849.9333|2388638|2547972.0333|2924455.2333|1307299.8333|1361010.2|1356174.7333|1258885.9|1132664.5|1594730.2667|976014.6667|1405020.0333|1063136.6667|1187385.8333|1061524.1667|996956.3333|2171984.5|1113911.4333|802376.7|960285.3|1139564.7|1383441.5667|1433448.1333|1105946.1|1934693|1657428.4333|1259300.2333|1423662.3333|2024872.9667|2068813.8|1527130.9667|1160396.6667|1188290.5667|1366899.3|1002442.6333|1556668|2322790.0667|3043635|
2025-07-04 01:36:13|usa_0772|CREE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:14|usa_0773|EAT|average_volume_30|0||||||||||||||||||||||||||||2339128.3333|2012748.8333|1720591.9667|2772857.9667|1788733.2|3506793.8667|2903293.1667|1889831.3667|1872872|775811.4|2281247.0667|1834667.1333|1349055.1667|1387665.2333|1083094.0333|860760.1667|743017.6667|665524.0667|1073872.5|476137.5|1797465|1453552.5|1033785|1211430|654015|675922.5|315135|427860|504307.5|1013767.5|623197.5|667537.5|523980|691590|784657.5|429015|687810|985245|580425|827775|681555|1154422.5|1095045|726262.5|1474230|1096985|1668995|851050|1038725|1569040|1024585|1210410|1313910|1223970|1253900|1121380|1583165|880330|1469990|1430935|925170|1146075|1245995|1574605|1166520|985470|1367720|1702305|1048593.3333|1111566.6667|1564976.6667|1465053.3333|1791236.6667|1368293.3333|1581003.3333|1733503.3333|2683283.3333|2752930|2215003.3333|2825533.3333|1675626.6667|1734993.3333|1810463.3333|1950150.3333|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|1119371.5|922236.7333|959825|1170661.8667|1097414.6|1250407.3667|1086084.4333|1485650.0667|1318589.0667|1516789.1|1452525.9|1327787.3667|1028061.9333|1201620.3|939900.1667|905006.0333|1080662.1667|586861.5|2733533.2|3821971.1667|1815122.9|1103351.3667|864211.6333|1200650.4|862424.1333|1088104.1667|1066910.4333|1007978.4333|1019856.8667|967192.1667|1115455.8667|1065087.4|1117469.5333|1034609.7667|1139247.0333|1420960.0667|1246598.7667|1037584.6|1445110.5|1398944.3|
2025-07-04 01:36:20|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|369796.6667|270416.6667|210096.6667|155286.6667|202880|237390|183246.6667|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|2562154.0333|2292112.6|3350917.1333|3100652.3667|2606341.4667|3534450.1667|3780223.7667|5804350.5667|5819822.5667|4489085.0667|3325871.9|7123353.1|3090470.3|2614335.6333|2279024.6|2815745.3667|2720317.9667|2270662.9|1483588.5|3061476.5333|2444225.8667|1864196.8667|2412005.6333|2757098.4333|1743871.2|1421505.5|2906619.2333|3698762.1|1917939.2|
2025-07-04 01:36:25|usa_0775|AL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574694.9|184266.5333|590551.0667|410695.7667|605309.0333|330841.2333|450896.4|541991.4|638173.2333|465720.3667|895813.3667|806518.3333|1219489.0667|630830.2667|608347.2667|729135.1667|607416|721993.4667|879036.8|1248848.3|1021805.3333|989935.2667|874312.1667|756221.2333|959301.2667|567160.3333|683689.9|832244.4667|598137.3|621715.6667|1003155.3|919498.4333|878053.7667|745468.5333|498550.3667|2105501.8|1515090.9667|798192.9333|957363.8|1104578.2|590617.7667|668428.3333|510124.4|1386163.8333|680644.8333|457764.0333|395023.2667|654813|667097.2333|484987.4|808576.9|2108042.1|682527.3|616047.3667|639891.4667|760693.4333|813467.8333|
2025-07-04 01:36:28|usa_0778|SYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1647896.5|1283783.1|844341.5|725132.4|1764708.8667|18442950.1667|7750125.4333|11481417.4667|5722420.3667|7038986.2667|5614943.7|9179021.6|5985799.9667|7034809.4|6049978.3667|4345094.1333|4557773.7|7142410.5333|6791019.7|6090645.3667|4490795.5667|4589286.3|11786591.3|9220587.8667|4894273.3333|4066442.9667|6977912.9667|5430139.3667|5034087.6667|5548892.5333|7726760.2667|6962703|4236436.9|4961329.4667|5544073.6333|6579342.1333|3385763.7333|4533772.8|4442829.4|3820298.0667|3220649.1333|3460095.8333|4672760.8667|3594043.7|
2025-07-04 01:36:30|usa_0779|TER|average_volume_30|0||||||||||||||||||||||||||||1312746.6667|733386.6667|908426.6667|879893.3333|904960|836426.6667|1991306.6667|1361760|1560533.3333|2690986.6667|4077706.6667|1688693.3333|1794080|2533493.3333|4689813.3333|3466933.3333|2441333.3333|590920|632893.3333|555560|640426.6667|1043693.3333|1011360|1220226.6667|2123326.6667|3124280|1624366.6667|1431546.6667|1978166.6667|1841673.3333|2298186.6667|1585786.6667|3663993.3333|2362926.6667|1783020|2034273.3333|2185353.3333|2388520|2027800|2011746.6667|1445380|1814083.3333|2586636.6667|2721850|2033710|3000300|2405556.6667|2166950|2248973.3333|3144330|3209050|2770593.3333|2820380|2982813.3333|3161166.6667|3510280|2443013.3333|3802153.3333|2271866.6667|3357950|2307270|2152753.3333|1996280|2505700|2814526.6667|3014963.3333|2328653.3333|2730610|2622416.6667|3036480|3651453.3333|3726240|3884953.3333|3768470|3994920|2889720|3004653.3333|3630780|6467203.3333|5887173.3333|3996733.3333|4675360|6471260|6769187.4667|5613930.7333|4574577.3|3168738.4|3657678.5|3861790.9667|2982212.9|3108568.3333|3114489.7333|2215437.6667|2533623.3667|2271457.8667|2043016.7|2867921.6667|2837763.6667|1974342.5333|2479215.0667|1573187.3333|1556693.6333|2036460.2333|2102677|1768887.8333|1446765.0333|1598580.9667|1481435.7667|2173133.2667|1741544.0667|2630230.5333|2148069.3333|1962694.1333|2106277.9667|2646806.6667|2189420.7|2507573.6|1971591.4667|1976270.0667|1725921.0667|1885449.1667|2631067.3333|2328632.3333|2856087.5|1326730.7|2370419.2333|1355473.8|1384688.7333|1405146.1|1745317.9|1844443.3333|1775540.7|1444471.5333|1585820.9333|1924371.1667|1447452.4333|1610462.7667|1758529.9|2222808.4333|1719420.9667|2464796.7667|3467436|3050716.6333|
2025-07-04 01:36:35|usa_0781|TWO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138650|86653.3333|16167.1333|73938.3333|80995.4|27172.5|267615.7667|155555.9333|16497|96671.8|144642.3|233225|717024.8667|1550360.0667|2451795.5|2871889.2333|1594315.9333|5580204.9333|2858185.6333|4680220.8667|6293179.7333|7850935.1|7126666.5667|5221868.6|3812007.4667|4048360.9|3216415.4333|2212042.0667|2178907|3549828.2|2087130.8|2545290.5667|2882125.3667|2077303.9|2681746.9667|1815227.4333|2700942.9333|2555000.5333|2815958.8667|2436123.7333|2426044|1711931.8|1487663.6333|1961215.6|2173175.9333|3221689.5667|2925582.5333|1807913.4|1667645.7|6829098.8333|10566668.3|3368540.7333|3521031.2333|4144006.9333|7706177.0333|2718473.2333|5419364.9|4984865.2333|4371599.2667|2913911.6|1066019.6|1147119.7|1035308.3333|856636.7333|1410308.6667|1071670.5333|902428.3333|856992.6|1188547.0333|1164190.5|1632025.3333|
2025-07-04 01:36:38|usa_0782|GNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1863666.6667|766696.6667|713446.6667|994640|1235503.3333|1421166.6667|3235506.6667|2723480|2619253.3333|2334660|2363256.6667|2400113.3333|2680563.3333|4323360|4085540|4527176.6667|3308260|6284860|21540373.3333|16398003.3333|20558553.3333|25118123.3333|10933623.3333|9047546.6667|10887530|7359448.4333|5136169.9|6554066.7|5988185.0667|9821282.5|9118871.1333|8897231.1333|7599032.8333|7874556.7|10953438.3|10994563.1|9392902.3667|5101597.1|5400342.3333|5720318.7333|6182863.2333|5090777.8333|10370877.9|7454543.3333|6246988.3|7177401.0667|9739189.9333|8924107.6|7603842.6667|8507989.1667|6227987.2667|7684971.6|3482834.8333|3681464.1333|4365195.4333|4237279.4667|5524383.0333|2682027.8667|4705729.3667|5018741.6333|3735906.0667|3255216.5667|4310667.8333|6803512.3|5435180.3|6717338.4|4939593.8667|8736201.4667|3807388.4667|3015678.3333|3144011.6|4374537.2|3328904.4667|3047710.5|2911671.7667|4661584.4|3587896.0667|2910563.4|3134219.5667|3112730.1667|2918506.7667|2476395.1667|3200023.7667|5202312.7333|8271970|
2025-07-04 01:36:41|usa_0783|ORI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||501553.2333|309515.6667|209264.1667|227840.7|515700.0667|251873.5|332929.8|193120.3333|642135.9333|539395.4|406593.9333|250172.0333|264318.8667|393862.5667|386203.2333|421003.3|283997.0333|453365.7333|491543.9667|423781.5333|804637.7667|482737.7|651412.7|636619.0333|785825.3|898181.5667|710237.7|918937.7|1002812.8|877956.5|772225.2667|882412.7667|582356.5667|774131.5|697637.8|855362.8333|592325.2667|579862.6667|760387.7333|507775.2667|726131.4|885975|612058.3333|450191.6667|469762.5|743558.3333|415745.8333|533587.5|828712.5|693810|592306.6667|543026.6667|563966.6667|561373.3333|691923.3333|1088610|1712013.3333|1461203.3333|1247716.6667|2313283.3333|1892566.6667|2550833.3333|1825650|1254476.6667|1308570|1472470|1876816.6667|1350664.9333|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|1094163.5667|1120450.6333|1531274.4|2250232.3333|1539576.7667|1487368.2|1552328.8|1320604|1130501.3333|1156431.1333|1561292.1667|2866800.9|1893363.0333|1694933.1|1599701.5333|1370699.8333|1227819.1667|1505939.0667|1530113.2333|2664978.7|2303014.7667|2044856|1523675.0333|2079345.2333|1631873.9333|1954965.5333|1355402.8|2274132.1333|1869788|1939519.5667|1303830.4667|1782853.6|1663873.1|1320988.9|1120463.8333|1753968.3|1391935.5|1227776.7333|1141577.9|1339505.8333|1413691.1667|
2025-07-04 01:36:46|usa_0785|RRD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:48|usa_0786|SPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:49|usa_0787|CRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196386.6667|110396.6667|154806.6667|201200|182090|192120|266053.3333|328036.6667|470780|801826.6667|313523.3333|639043.3333|507833.3333|568300|205683.3333|388403.3333|249126.6667|403966.6667|646543.3333|785183.3333|355040|683216.6667|682260|389866.6667|1104653.3333|740833.3333|592813.3333|472250|505226.6667|661956.6667|639433.3333|862186.6667|576440|599176.6667|1299466.6667|1308463.3333|713060|498540|656390|641290|1730636.6667|1136936.5|1405946.4333|745113.9667|607203.0333|912752.3667|747491.3|470577|405279.8|328436.7667|493042.6667|623969.9667|432496.4333|339659.5667|364654.9|629208.1667|406283.7|304997.4|248845.0333|521913.9667|282940.2333|383709.9667|338720.0333|450989.3|348074.9667|359095.5333|559394.9333|428966.5|370677.5333|402107.5|440005.2333|424219.3|352965.6333|350032.9333|418260.0333|341801.9333|315139.3667|311792.7|317574.8333|581193.0333|394503.8333|305945.9667|277634.7333|310631.1667|941938.5667|355621.1333|364670.8667|627646.3|520689.5667|565961.6|720566.3333|667921.8|539670.4667|474094.4667|545274.6667|574354.7667|563083.2|613163.9667|643800.5333|1359791.8667|877712.8333|
2025-07-04 01:36:52|usa_0788|SNV|average_volume_30|0||||||||||||||||||||||||||||50529.4667|134758|142519.9333|51852.5|66080.7|122751.4|79140.3667|165204.7|75546.1|258220.6667|174791.3333|69548.3333|162459.4333|190259.9|190717.5|88846.4|66457.4667|34245|24274.2333|22010.3667|21440.7667|37721.6|42852.0667|43840.7667|34777.7667|46328.7667|53056.6667|29729.3|31103.9|63651|35150.6333|45713.8|392290.6|72524.3|63304.9333|68590.5667|63467.1333|71641.7333|63346.2667|70411.1333|81999.6667|110835.6|89151.7|111651.1333|157327.4|156508.6|148229.4|212974.9333|178832.7333|145323.1667|263285.6667|193270.8|201018.5|447026.2333|357798.3|230111.4667|198650.1|226924.2|200899.8|149386.9333|165494.4333|183853.7333|177600.0333|198967.0333|242918.3333|213018.5|328397.1667|246864.7|237436.7|381245.1333|520151.1667|463766.3333|1232481.9333|870962.9|1042644.7|1058208.3333|632799.3667|804166.7667|658541.1667|2423292.7667|2970690.9|2314874.7667|3084973.6333|1995715.3333|1783833.7667|1376177.0333|1145165.1667|1474625.6333|1099192.3333|1252944.1|1054142.0333|1134833.8333|1018962.1333|1249575.5667|1420112|1365321.8333|834898.4667|1088093.7|3049355.2|969781.3|1091051.1333|1203129.5667|973283.7|1154634.8333|881002.5|1164386.9|1067250.8|993445.3333|871741.1667|711742.9667|763221.9|753165.7667|714809|708893.3333|1014050.2667|1297828.8|2603769.6667|2046307.2|1415713.1667|1349583.1667|1192524.2667|2573557.8667|2021999.3333|1201728.2667|960251.9333|1053922.7333|933601.9333|959821.2667|835096.9|1081086.6667|1029950.3|785402.1667|1121795.7667|2340423.8667|1397797.9333|1275486.9333|1543589|1383543.4333|1149776.8|1199292.1333|1198766.7|1766502.4667|915070.7333|
2025-07-04 01:36:57|usa_0789|TTC|average_volume_30|1||||||||||||||||||||||||||||710613.3333|475520|1328640|959573.3333|1252053.3333|1143466.6667|359253.3333|559146.6667|1323733.3333|767786.6667|720213.3333|409813.3333|552746.6667|1187626.6667|1199573.3333|1273386.6667|338933.3333|617653.3333|451520|651626.6667|1096000|314666.6667|500800|490240|935573.3333|760213.3333|664373.3333|489920|551733.3333|357226.6667|845386.6667|577333.3333|464586.6667|518346.6667|571786.6667|1188960|1040800|792586.6667|767733.3333|589493.3333|894560|637546.6667|797813.3333|590666.6667|672533.3333|1571306.6667|794986.6667|708800|758506.6667|1015306.6667|1053066.6667|1342720|1492373.3333|1461093.3333|1090426.6667|885760|1089893.3333|1583146.6667|1876773.3333|1343840|1687333.3333|1633360|2131213.3333|1218093.3333|1115600|1199026.6667|1642306.6667|967426.6667|970040|1200333.3333|1116440|1178866.6667|1530666.6667|2249853.3333|1999666.6667|1943933.3333|1929453.3333|2899680|1428040|1054573.3333|869293.3333|1059493.3333|1243226.6667|603824.1333|778293.8667|693393.2|707793.2|602930.2667|582434.1333|665501.6|907060.6667|623185.2|528920.2|440412.9333|531025.9333|339165.7333|392876.2|493046.8|415579.6667|371662.3333|486963.3333|458547.8667|426824.6|1089648.8|612971.4|544843.6667|605150.2|570657.8|585531.5667|498027.7333|478486.3667|618418.9333|432168.6333|504752.2333|405169.2333|487679.8|458212.3667|396834.3333|513307.8333|360423.5333|475392.8667|589722.4667|556069.7667|445999.4333|419920.1667|581136.1667|384783.8333|485470.6|512984.0667|581005|525699.8667|518243.6|664341.0667|408431.4|493932.2333|673189.8333|952160.0333|646902.7|991682.1|809614|882629.9333|1009944.0333|1117927.4333|
2025-07-04 01:37:02|usa_0790|OSK|average_volume_30|0|||||||||||44720|38283.3333|37270|73533.3333|36086.6667|25316.6667|42410|23913.3333|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|10010|30936.6667|17226.6667|15733.3333|6316.6667|13386.6667|10176.6667|14703.3333|23056.6667|19196.6667|5546.6667|30793.3333|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|709032.4333|584610.3333|934972.7|680291.2|558204.4667|514859.2|517388.3333|897379.8333|515161.2333|354514.5667|677330.5667|978137.1333|535607.3|485317.9667|478189.7667|578898.2|509211.3667|487366.3|382203.1667|559073.3667|517884.9|496066.6667|426188.6|525344.8667|444391.3667|526900.4|562620.0333|748725.6|788773.6|
2025-07-04 01:37:07|usa_0791|SDRL|average_volume_30|0.0072463768115942||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.4|22303.5667|268530.5667|282963.7|1315166.1667|719949|811995.7667|520745.9333|696805.8667|1134096.7333|1203609.7333|1133378.5333|1230087.6333|
2025-07-04 01:37:09|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|1255851.6|1251256.5333|1440321.5667|1552752.0667|912809.0333|929767|2619858.6333|5647353.7333|3665470.2333|2331414.7333|2370305.9|2591633.4667|2157894.5333|1874688.9667|2501743.0333|2970735.4|2134465.4333|1274869.3|2748869.9|2167286.7667|1929289.1|1609476.0333|2076449.7667|2594965.5|2151545.7333|1463376.1667|2612892.8|2889671.3|3135296.1667|
2025-07-04 01:37:12|usa_0793|FEYE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:13|usa_0794|NUAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:14|usa_0796|FOSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||268312.7|612208.2667|255031.9667|347473.2667|872555.7667|471808.1667|437923.2667|608411.3667|307597.7|431426.2667|402469|490472.0333|233786.3333|184393.2667|399296.3333|209486.3333|359184.4|398047.6667|376189.0667|533070.3|293861.5333|426960.2333|531281.5|305632.5|433935|557640|236460|944902.5|483037.5|201427.5|339472.5|295582.5|193875|304237.5|354780|545250|406875|412000|423510|413465|265425|405785|613006.6667|396830|553160|678980|532153.3333|569783.3333|458856.6667|538576.6667|588913.3333|531436.6667|232243.3333|567393.3333|376506.6667|716040|872926.6667|1052630|871950|1010743.3333|825243.3333|857446.6667|739160|587252.8667|555570|453793.3333|1074473.3333|825784.8|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|1164544.6|1153174.8667|872491.8333|1053494.6333|1935931.4667|2674865.5667|2362425.8333|1725524.8667|2909885.1333|1628683.3|1649797.5667|1542649.5|1587930.8|1129749.6|1483056.3333|1349982.8667|2282480.5333|2615229|1324639.7667|1544666.6667|987969.9333|831684.3333|400793.8|711398.7333|1366589.5333|650023.6|1468151.2|599055.3667|513003.2|735484.8333|321372.7667|816005.3667|1001104.4667|833894.7667|286985.0667|1628718.5333|476727.4333|248167.8333|
2025-07-04 01:37:18|usa_0797|ITT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1016600|415256.6667|302500|427010|310976.6667|284803.3333|312036.6667|271533.3333|165113.3333|393520|327690|503656.6667|414123.3333|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|538115.5667|581769.5|636743.3333|600341.8333|518099.8|518453.7333|540158.9|1269663.1|723149.4333|424173.7667|402153.8333|577105.5333|403945.0333|496154.1|309172.6333|763226.8667|658861.0333|347712.6667|382668.4|501550.1|433086.0333|404550.1|397053.6333|340007.8333|406579.9667|308539.0667|326427.7667|553833.9|434783.4333|
2025-07-04 01:37:22|usa_0798|ARRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0799|RPAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0800|GHC|average_volume_30|0|||||||||||||||||||||||||||||13185.4333|19689.7333|10934.5|13075.0333|11408.9|13163.3333|15530.0333|27540.4|14597.6667|13985.3|9930.4|19794.6667|11563.5333|19645.6333|12407.5333|13483.3667|8672.5333|21488.4|8473.9667|22630.3|13152.3|7182.9667|12644.8|12760.6|9439.3667|6300.4|11662.7667|8358.1667|9400.9|11331.7333|13704.0333|32213.1667|21157.2667|16440.2667|19248.4333|17278.8667|15739.6667|14200.4667|14167.2667|21791.7|16054.2667|17047.2|13014.4|16363.1|15690.0333|9946.9333|9676.7|18856.6333|12214.4|19982.1333|29984.3667|20274.6333|25526.7|25504.5333|26966.6333|21080.0667|15921.7667|25201.1|19860.7667|22232.9333|34452.9667|26017.7|31882.2|20677.3|21444.1667|22520.1|14752.2|27788.6667|29327.8|25719.8|31611.8667|55632.4333|41735.3|58241.8667|43373.8333|57756.3667|69739.0667|67653.6667|79250.1667|73275.4|65176.6667|103061.0667|235183.8|84020.9|74941.0333|65968.5333|84710.6667|55242.8333|33288.9333|59270.8667|33569.1333|77418.4333|49522.4|39731.5667|50292.5333|41325.5|60749.1333|29360.8333|83984.4667|39738.7333|53223.3|50502.6|36382.2667|25624.4|29306.8333|22749.2667|32091.6333|23132.7667|19446.7333|17446.6333|19649.3333|15407.2|28491.8333|23222.2|13914.9333|23593.8667|26483.8667|38612.6333|23717.6|20062.5333|45862.1667|44245.1|30184.9667|29429.0333|19624.9333|36527.7|19867.5333|18154.8667|20650.7333|20935.2333|14910.9|25130.4333|19395.8667|18410.6333|18010.5333|16006.8333|14813.5667|20144.4667|13657.9|15165.4333|21823.5667|49846.4667|
2025-07-04 01:37:29|usa_0801|BPOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||11964|9473.3333|9777.3333|7872|25180|8401.3333|9961.3333|5777.3333|6562.6667|8470.6667|7258.6667|14354.6667|53302.6667|27882.6667|42792|42569.3333|31065.3333|39878.6667|31285.3333|34984.6667|20427.3333|18524.6667|29126.6667|14725.3333|16014|24245.3333|19222.6667|26699.3333|30150|23817.3333|22664.6667|36007.3333|30924.6667|13904|23503.3333|20974|86534.6667|27147.3333|65280|37401.3333|22920.6667|37578.6667|34015.3333|19485.3333|27937|44939.6667|56230.6667|41693.6667|37682|40665.3333|47310.3333|47966.3333|69629.6667|137048.3333|116954.3333|121510.6667|217107.6667|231695|321096.3333|231185|171903.6667|276759.6667|256486.6667|2339242.1667|505694.6667|898048|1832944.6667|954098.9|1137195.1333|848289.3|803045.2333|967285.7333|1005547.4667|960150.1|1859480.1667|1000526.0333|604009.5|800219.2|610521.8667|1281938.2|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|551017.0667|613846|778648.6333|640895.7|457250.0333|478760.4333|520738.9|1481606.5|774333|579856.5667|528349|632525.8333|631214.8667|452353.6333|390070.2333|858344.7333|594891.9333|521087.6667|491532.4333|1070574.6333|459583.2|388785.8667|378894.3|533505.7667|291414.5667|438727.9333|495471.9667|653785.3|571374.9|
2025-07-04 01:37:34|usa_0802|TECH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||3650773.3333|2682240|752426.6667|1118506.6667|913706.6667|231413.3333|153866.6667|131200|336640|839200|304586.6667|544960|508213.3333|494186.6667|566400|561760|321173.3333|296106.6667|455893.3333|373386.6667|202293.3333|269920|277226.6667|330080|654373.3333|597546.6667|445760|560800|1552400|1368320|3720640|1864213.3333|1442333.3333|1853133.3333|1694666.6667|1610306.6667|1033106.6667|1679773.3333|1505933.3333|1615786.6667|1448973.3333|1469520|1839120|1159600|795093.3333|734093.3333|833093.3333|601960|1244760|1533746.6667|1701386.6667|1460213.3333|799013.3333|540440|811333.3333|719720|523786.6667|494760|465560|648120|643200|904280|832773.3333|785293.3333|1222880|1331773.3333|572720|487309.7333|459053.3333|454066.6667|504626.6667|345224.5333|369586.4|398894.5333|550234.5333|405308.5333|443772.6667|503949.2|338962.2667|369404.5333|532586.5333|591965.6|563855.7333|605638.2667|663643.0667|852603.8667|634012.6667|685786.8|726044.8|744994.5333|581119.3333|868936.9333|714423.6|814942.5333|866053.7333|702178.5333|533382.2667|745563.6|630272.2667|552557.3333|619885.0667|709714.1333|786642.5333|883735.2|869903.0667|571800.2667|547028.8|728448.6667|506152.5333|1093421.8667|1040386.6667|702380.4|636765.4667|820975.6|1257268.6667|2197360.4|729534.4|831208.6667|1031770.6667|944784.2667|836992.7333|863685.0667|958552.3333|824905.6667|1122979|1085425.6333|1063058.4333|806968.1333|824298.6|1882095.1667|2454511|
2025-07-04 01:37:39|usa_0803|DATA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:40|usa_0804|SGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:41|usa_0805|CFR|average_volume_30|0|5493.3333|19670|38290|12906.6667|3280|5673.3333|4986.6667|35716.6667|64373.3333|19710|11793.3333|14130|30960|9640|15626.6667|22530|31220|13190|11396.6667|42520|11483.3333|9146.6667|13040|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|44690|53023.3333|96793.3333|103740|59846.6667|48780|29660|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|361091.2|386221.8333|483689.3|282615|252602|378333.8|337707.9333|882250.0667|482763.4|335769.3667|285344.2333|438418.3667|270163.4333|245136.4667|249457.9333|385380.4|390251.8|434211.6333|394633.2667|817715.1333|504066|425163.6667|378300.0333|388758.5|391721.6667|405978.2|321776.2333|483168.2667|330307.7333|
2025-07-04 01:37:46|usa_0808|LPLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622137.2667|178198.4667|444193.1|406912.1|187529.1667|283322.7333|421858.0667|329642.7333|408143.4|277574.9333|707412.8|746528.0667|406736.5|796171.7333|750233.9|408255.5667|629283.9667|613755.7667|1268409.7667|986953|606956|2044949.0667|825765.9667|485222.6333|1018157.0667|1063472.1333|639105.9|667641.3333|603301.5|850794.7|687289.2667|490096.4667|746313.7|820304.0333|653088.0667|596058.9667|497385.8667|1205065.6333|1007829.7667|460191.1|550936.4333|633599.2333|662415.6|339286.8667|371733.7333|670821.2|915399.2667|749481.4667|972437.3333|1069307.6667|751004.9|514006.2333|780598.2667|514726.1667|493550.0333|815020.8667|472579.7333|924946.3|593384.3667|
2025-07-04 01:37:49|usa_0809|ICPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:50|usa_0810|X|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:51|usa_0813|SM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||977760|841546.6667|672373.3333|620800|885600|424160|192373.3333|358240|211786.6667|153386.6667|520320|204746.6667|363733.3333|379946.6667|511733.3333|471786.6667|554986.6667|1794933.3333|1654026.6667|1525173.3333|632000|966880|2172640|1002933.3333|499040|930506.6667|710400|724426.6667|571146.6667|1023146.6667|1558826.6667|720386.6667|717520|1198800|670120|598893.3333|349080|1514213.3333|552040|480573.3333|303533.3333|203220|307940|247006.6667|267493.3333|255126.6667|283580|282186.6667|320846.6667|586373.3333|356263.3333|418200|399480|438420|825410|461840|329446.6667|594206.6667|600480|426066.6667|532673.3333|769483.3333|1419203.3333|1204520|819616.6667|1473156.6667|740910|823803.3333|725693.3333|852836.6667|1445640|851783.3333|767883.3333|976593.3333|1194540|972496.6667|739270|803413.3333|1303686.6667|795550|1021883.3333|1201066.6667|723780|586926.6667|935726.6667|1605648.8333|792513.7333|1010431.8333|2130422.1333|1748138.2667|1670567.9|1874249.2|2448385.6333|5837758.5333|2638340.6|3103217.7333|2957074.7667|3744660.3333|4734825.9667|3822063.5667|3316743.9333|3503384.0333|3220872.3333|2293835.2667|2561884.4|2650929.7667|2903743.2|3814137.3333|3203137.6667|8223648.3667|6752502.4333|5846181.7|8341104.6667|5055495.9667|3407172.0667|2629781.7333|2959090.3333|2939869.8|2770237.4667|1580262.0667|1570040.1333|2300722.6667|1922644.1333|1642398.3|1289236.7333|1965656.4|2119560.7667|1772138.0333|1222597.8|2821783.5333|2169646.9|
2025-07-04 01:37:55|usa_0814|S|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1245873.9333|2303870.6|4072585.4333|5106236.9333|4229224.3|2739615.9|4829238.2333|6892972.8333|7128927.2333|5107509.5333|5734179.9|6117759.1667|6384548.8667|4157209.5667|4089288.6667|4935851.0667|7089698.3|
2025-07-04 01:37:57|usa_0815|G|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416260|164090|240986.6667|310390|236406.6667|263733.3333|302850|327986.6667|295896.6667|353683.3333|901833.3333|622236.6667|720133.4|607538.1333|943628.8|888076.2333|753202.2333|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|848550.2667|1011434|684830.9667|1142562.1|811178.9667|1731065.4333|978900.7667|1202709.5|1148119.9|859735.6333|781227.8667|674648.8|719608.3|1167217.3|1163587.5|1488540|1353002.8333|1664118.5|1206130.4|909251.9333|698865.4667|1570510.9|1083087.5|741489.7667|773621.2333|1079427.6667|1151952.3667|809020.9333|906371.8333|818302.8667|1654295.5333|1316323.7|1562957.5|1637346.2333|1328791.4|1245415.6333|1639947.5|1589022.9333|1706385.1667|
2025-07-04 01:38:00|usa_0816|CBSH|average_volume_30|0||||||||||||||||||||||||||||167284.2|207054.7667|192270.2|428904.3|168641.1333|283369.9667|253760.4667|291541.1667|351614.2|162027.5333|221326.8667|198873.5333|299853.1667|193526.6|216331.6667|133621|140944.5|94939.0667|54568.7|89813.2333|31103.5667|29823.8|43318.7|72908|49637.2|62977.6667|58448.1667|105927.8667|147899.6667|57228.8333|127483.3667|121057.5667|128789.8333|108976.5667|105648.5667|99926.4|96424.3333|97344.5667|94637.5667|120456.6667|103576.0333|157117.3|131298.1667|99305.6333|201344.8667|245554.6333|223268.8|196962.8333|151591.6|200844.6333|191727.5|221598.1667|180006.1667|185844.4333|162173.8667|136738.9333|127836.2667|99131.4667|126496.1|84180.3667|169142.4|144404.2667|159131.9|108521.0333|129989.3333|119103.3|157550.6|114761.3|163473.8333|159748.3333|176932.9|161392.1667|288812.9|405182.3667|1044868.1|631564.8|717540.7667|925492.3667|815912.7333|511888.0333|367945.6|402944.5|530785.1333|446703.2333|569149.7667|526137.7667|513404.0667|732967.6333|615696.1667|503022.0667|567518.3667|434031.5667|635583.6333|538981.3667|700953.3333|415207|364937.7|404767|432279.4667|402748.5|521070.0667|620525.2333|762327.8|795607.3667|637801.4667|626867.4333|551902.7|420182.5667|577995.2|582040.2333|537180.8667|489379|563847.8333|698771.2|557048.7|501098.6333|619866.4333|520544.4667|541790.5|578245.6667|590380.5333|1092009.1|630372.6667|440015.3|576704.6|571492.4667|522974.0333|435657.1667|441105.7333|481349.2333|475323.7|481018.2333|388870.8333|663687.9333|643727.8667|615127.4|529249.1|460148.2333|494249.6|597939.3|495440.6333|657351.6|663458.0333|
2025-07-04 01:38:04|usa_0817|NUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||71356.6667|44346.6667|45096.6667|39446.6667|32413.3333|63430|74283.3333|33876.6667|60076.6667|74080|70070|50473.3333|76586.6667|43093.3333|62130|33210|51513.3333|67530|49693.3333|60010|60653.3333|96130|144870|182880|166053.3333|182893.3333|254210|189933.3333|242950|317810|318353.3333|355146.6667|306773.3333|380043.3333|280193.3333|374386.6667|486793.3333|265276.6667|420833.3333|296906.6667|237230|318716.6667|293500|395670|303176.6667|521386.6667|323603.3333|318060|407200|334590|341486.6667|257250|581683.3333|580840|824846.6667|609531.6|353123.2|886376.8|656497.0667|766664.1667|478884.1|648043.7333|1207656.9333|1467764.8667|1633560.4333|1135625.9|730273.8667|854433.9|984169.7|2635117.9667|872671.1333|1583776.2|958742.2333|941934.5|665717.9|747111.5667|833469.3333|1383476.7333|688816.2333|662899.3|769302.5333|1519787.5333|551193.4|573688.0667|372294.2667|645741.6333|412768.6333|348238.2667|326106.4667|737210.4|497447.8|486821.8667|347226.4667|1376958.8333|668400.1333|426211.6|331055.5|673737.1333|661777.2|425918.7|452290.4|505948.2|434109.0667|369156.1333|873580.6|458381.3667|589514.4667|550855.1333|632155.0667|1008509.1|892767.6667|1407219.7333|756234.8|738192.1667|548255.2|
2025-07-04 01:38:08|usa_0819|GRPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124060.2667|98998.9667|423380.7333|700085.6|1213730.2333|1122950.8333|887694.3333|1002640.4333|936309.0333|1284526|753691.5667|635766.2667|774569.3667|424872.0333|452130.3667|452614.7|416079.5333|935942.6667|311853.8|268820.0333|841592.2667|683724.4|327503.1333|293038.5667|418204.6|497888.7|446437.8|344512|402982.7667|265536|223039.2|294157.8667|293974.9333|1320659.1667|1543179.0667|3865057|957543.1333|1492883.9667|596850.7667|1339650.6667|913181.6333|1062042.9333|936298.1|877961.1|1068587.9667|1091828.0667|1659594.3333|1489417.5|1019180.5667|1311125.8|1109473.2|1119187.4667|1866735.8333|1598789.2667|1544954.3333|
2025-07-04 01:38:11|usa_0821|SIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:12|usa_0822|TUP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:13|usa_0823|CPA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||792180|137480|160606.6667|253223.3333|294460|560456.6667|340493.3333|676463.3333|618726.6667|481636.6667|664330|478460|592303.3333|450846.6667|457286.6667|348170|233833.3333|265610|330563.3333|265110.6667|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|494520.4333|913184.3667|694804.8333|665163.9667|425560.2333|631303.3|494738.8333|379478.3667|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|617830.1667|544312.2|346685.5333|190532.7667|601499.2333|512458.7|518348.7|270127|350995.3333|435395.5333|477496.8|574043.2|314334.6|227441.5333|265318.3|251116.3667|416496.1667|325784|396828.3333|
2025-07-04 01:38:16|usa_0824|BWC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:17|usa_0825|AVP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:18|usa_0827|TPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:19|usa_0828|SWI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:20|usa_0830|CLH|average_volume_30|0.21714990746453|||||||||||||||||||||||||||||195693.3333|130940|76673.3333|193806.6667|103186.6667|112206.6667|62226.6667|74146.6667|101813.3333|31433.3333|42386.6667|108300|73313.3333|121180|43453.3333|51426.6667|69346.6667|42520|45900|31373.3333|34313.3333|27380|42406.6667|36273.3333|49773.3333|19126.6667|38533.3333|29413.3333|28226.6667|27193.3333|42960|63120|79653.3333|44806.6667|33126.6667|32080|22306.6667|15680|35440|127246.6667|62300|133540|55066.6667|25666.6667|46426.6667|36386.6667|452146.6667|747766.6667|756406.6667|253200|87486.6667|762213.3333|453100|257626.6667|426713.3333|154180|198900|158886.6667|228880|345433.3333|260793.3333|332793.3333|394020|455580|411253.3333|390086.6667|300400|531720|339586.6667|272813.3333|268040|618720|624020|611826.6667|875453.3333|594800|621940|402346.6667|358033.3333|386406.6667|424626.6667|604826.6667|376265.8667|433129.2|378949|371685.2667|470178.1667|345021.3333|385446.4333|576974.6667|570264.5|807486.2667|501777.8333|500604.8667|404234.1|1084477.8333|745707.6|423581.8333|711560.1333|601536.5333|392351.1333|438642.1|467279.3667|497968.3667|419756.8333|319041.5667|313851.9667|389997.2333|304876.1333|253599.1667|247733.0667|320531.5|382854.7|340247.9333|455011.9|478278.8333|441516.0333|294160.3|299503.8|724893.5333|655028|277593.5667|245634.2333|331168.8667|237550.6|250068.5667|256535.7|577992.4667|454273.1333|256796.1667|410703.3333|499513.6|370177.8667|373239.7|226389.5|338640|284381.5|323011|267145.4|604884.9667|508546.0667|320312.3667|
2025-07-04 01:38:26|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|3571765.2333|2036816.1667|2010479.6667|1717598.9333|1792339.4333|2460810.1|2013563.9667|1428175.6667|1359644.4|1254420.2333|2985366.1333|2305912.2|2223885.9333|2194177.4|2959629.9333|2495623.6333|1894608.4667|1910142.8667|1911368.7667|1689504.7|1267110.4667|1238652.1667|1629279.4|1732654.5333|1363031.7333|1363888.4333|1567253.5667|1296059.6333|1276681.5667|1324517.1333|1785279.3667|1767900.6|
2025-07-04 01:38:30|usa_0833|LBRDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||594544.6333|232913.9333|332427.6|212817.1667|238845.8333|406135.6|963254.6|1064679.9|521142.7667|394393.5333|669290.1667|805123.8333|1151536|708765.6|929709.5333|598668.7|573946|604854.1|537485.2|442041.3333|618237.0333|1008951.9667|774489.1|812788.1333|1239705.1667|1167999.9333|1150531.9667|792446.9333|1132678.1667|915456.8333|1126578.6667|1125065.3667|1631054.1333|841521.9|955252.0333|675655.1|1038248.8667|1541444.9333|1317549.0333|999157.3333|1031577.5667|859597.6667|1321089.6667|
2025-07-04 01:38:32|usa_0834|FHN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||356373.3333|196053.3333|387773.3333|542920|290426.6667|284493.3333|738866.6667|483466.6667|612746.6667|536813.3333|343486.6667|356066.6667|563973.3333|857866.6667|400386.6667|490420|518493.3333|373206.6667|414163.3333|357366.6667|412956.6667|503983.3333|317080|365540|364650|810863.3333|317603.3333|275830|360690|508503.3333|345296.6667|560443.3333|299290|406436.6667|477940|446873.3333|334773.3333|651456.6667|718263.3333|909843.3333|648610|795246.6667|620830|460820|806533.3333|743843.3333|534126.6667|837136.6667|644093.3333|747710|695183.3333|786103.3333|551386.6667|1181693.3333|1210613.3333|1766240|2332733.3333|2572213.3333|5402140|6605256.6667|3874050|6489826.6667|4083686.6667|2574136.6667|2787286.6667|2882533.3333|3019286.6667|3092547.9333|4206922.6333|2759593.9667|3305615.8333|4436727.7|4204925.7333|5374561.5333|5938175.8|4473419.2333|3144075.1|2639749.2667|4888276.9333|2593905.6333|2125663.6|2009373.4|1773427.8|2309380.6667|2182806.5667|2578824.1667|2072088.8|2206551.7667|2027535.7333|2046982.7667|2242035.9333|2078905.8667|2008630.8667|2599531.2333|2832989.7333|3037772.8333|5269742.0667|2850966.9333|3728272.6333|2428111.1333|3640582.3333|2725685.7|3014046.2333|2909839.9333|3454257.2|8842703.7667|6368321.9|4935427.6333|4745151.4667|7627465.0333|4526686.2333|4036533.2|3951058.9333|14729842.8|4131136.6667|3358614.7|6547235.3333|12285824.9667|11404402.4667|5877409.1|9881758.4667|6410668.5667|6170250.1|5490859.6333|5636127.6333|6637777.0667|5362441.4333|
2025-07-04 01:38:37|usa_0835|TKR|average_volume_30|0||||||||||||||||||||||||||||317951.0333|252986.3333|302175.4|229350.8333|445701.3667|414559.9333|244139.3|249950.3|229816.4667|325233.4333|328884|191672.1333|172953.7667|323966.8667|291968.8667|189530.2|192957.1667|117608.9333|107439.4667|110922.4667|237434.2|162281.4667|194708|158183.9333|160186.2333|181120.9|244456|218185.0667|242174.3333|207252|291135.3333|231599.8|187737.5333|215158.5|276416.8667|481289.5|275154.9333|309839.8333|299656.4333|216238.7333|239617.9333|301323.3333|227465.0667|239133.8|216350.4667|181777.3333|203294.1667|269637.2|171147.1|477489.8667|543185.7333|276556.4667|249652.2333|668300.5667|582838.8333|1222214.3333|524267.2|455894.0333|468638.3333|362753.9|566471.8333|861467.3667|731230.5667|1178328.7333|533472.7333|935293.0667|682846.9|1090627.3|698021.7667|927516.9667|750521.6333|626156.3667|608830.2667|941076.2333|905204.1|1013607.4|1461241.1667|1918736.8|921384.6333|1050047.6333|1098473.1|891323.5667|1221623.0667|1081604.7667|944066.5|1098528.2|1294066.5|1719836.9667|1245182.7333|1112781.6333|1793741.9|1380895.7667|1729073.2333|966773.3|889190.7667|1089542.0667|1055047.2333|1052169.6333|1102708.0667|912391.4|744962.4|1013690.7333|640638.7|923380.8333|661896.8|964240.9|668253.6667|485839.3667|650133.2|801803.3|867891.2667|540669.9|580225.8333|876592.8|693179.3333|560334.2667|678156.9|773505.8333|621146.1|561060.4|534997.0333|936552.3|737180.6|490454.4|423996.9333|635082.1|522555.3|563361.9|530916.2|576711.1333|439156.9|516886.4|484580.8667|581158.2667|560983.5667|520402.5667|467372.7|489906.8333|393517.0333|446664.3667|465681.3667|566840.4333|562969.3333|
2025-07-04 01:38:42|usa_0836|HLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1672893.3333|366413.3333|652386.6667|572773.3333|1366306.6667|1190746.6667|1151733.3333|1379333.3333|984333.3333|5279133.3333|3425626.6667|4039733.3333|4156426.6667|3614413.3333|5556013.3333|4345146.6667|4162493.3333|3766240|2602066.6667|1778600|2765640|2623973.3333|2741000|2323160.6667|1921384.9333|3004006.2667|2500268.1333|2687724.8|2985932.5333|3019369.2667|7588733|2029575.4|10407083.3333|12574735.6667|4947571.1333|5860560.6667|6236661.8667|6841814.4667|2072272.1333|3413553.3333|3818851|6474912.6|2681221.2|1970352.4667|1919156.8|4867356.8|2409109.0667|3173540.6667|2419733.1333|2743500.7333|2190775.5333|2185842.4|1598944.4|3157302.1333|2002291.7333|925307.9|1211347.9667|1415976.7333|2433652.5|1364468.2667|680957.9667|1956585.8333|1627568.1667|1317277.2|963389.4667|1370556.0667|901704.1333|1575883.6|1154151.8333|1221890.4667|1405946.0667|900420|2251206.4333|1482595.4|1591429.8333|1660681.0333|1531555.3333|2764633.3333|2243510.5333|1733784.0333|2549970.7|3228961.1667|1635118.6|
2025-07-04 01:38:46|usa_0837|RBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242966.6667|64073.3333|95090|164763.3333|129390|104013.3333|148616.6667|251233.3333|232693.3333|166883.3333|251986.6667|140703.3333|130640|223920|182650|183016.6667|98029.8667|121766.6667|112726.6667|107016.6667|65769.8667|77589.2|93728.8333|88767.6333|113823.5|82568.9333|96242.7|78870.7667|77540.3667|71533.4333|77689.6|109313.5333|67840.9667|74549.8667|108907.8667|103744.8333|76028.4667|103577.8|125735.3|78563.4333|116846.4667|98997|123708.3333|111960.0667|87390.1|135114.0667|104007.1|93635.1333|76140.8333|96335.6333|83442.0667|80950.6333|70172.6333|104135.3333|123761.4333|106670.8333|102500.9667|75966.9|165689.1333|175066.0667|98146.4667|163466.2333|121944.2333|86559.7667|316047.8667|140777.6|154735.8667|170152.4|155999.1667|131268.4333|190945.2667|343922.4667|339961.3667|145489.5|140738.8333|172682.1333|113142|188919.0667|134824.2667|175969.6667|
2025-07-04 01:38:49|usa_0838|HTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:50|usa_0840|MUSA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1446848.3|422726.7667|377056.4|488238.5333|254212.9667|294425.7|325253.1333|377475.7|466223.3333|209971|501775.7667|308002.3|256943.1333|372964.2667|542815.4|432151.2|334071.8667|269318.8333|264286.4333|604043.4333|386417.1333|325442.0667|304258.4333|287442.8667|328526.7|324000.1333|639839.7|387294.4333|277347.5667|254515.1333|339900.6667|266126.8|219033.5333|222557.1333|297106.9333|388305.2667|302209.6333|301110.2667|296827.5333|333943.8333|229202.9667|201340.3333|191526.7333|198631.7667|168485.0333|156890.5667|262548.4667|368885.9667|
2025-07-04 01:38:53|usa_0841|DDS|average_volume_30|1||||||||||||||||||||||||||||159100|115580|162760|428470|469490|505880|231530|305880|705050|317300|601540|322480|284596.6667|603560|395636.6667|343896.6667|329603.3333|306293.3333|330686.6667|429603.3333|455960|520883.3333|406633.3333|310036.6667|379333.3333|595806.6667|398046.6667|413646.6667|456823.3333|240383.3333|328573.3333|478176.6667|394583.3333|371536.6667|418003.3333|357723.3333|428253.3333|411650|244230|423506.6667|521753.3333|326040|425413.3333|593510|567186.6667|1399373.3333|468300|520360|664896.6667|693056.6667|912336.6667|1105396.6667|560750|648710|693013.3333|504446.6667|556376.6667|707660|944760|508553.3333|833840|959496.6667|579680|845236.6667|793576.6667|735456.6667|1455016.6667|1249190|1108223.3333|1142436.6667|2117590|2039563.3333|1871616.6667|1457296.6667|2496786.6667|2681416.6667|1016346.6667|684140|724326.6667|782976.6667|836360|917413.3333|906300|784357.1|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|509087.4333|414098.4667|653109.5|452706.8333|406845.3|424119.6667|576885.5|696805.0667|1286087.9667|543725.7|585165.9667|482806.7333|362296.3667|412872.6|393278.3333|302156.7|465918.1667|373499.4333|232424.1|766054.7667|651373.5333|599426.5667|677197.4333|245545.6667|263324.1667|242535.3333|269881.0667|194899.5|202693.6333|145698.3|123795.6|142222.1333|120671.4667|96986.5667|89559.6333|87609.9667|124767.4|147706.9333|123218.2|173947.3|143028.1333|
2025-07-04 01:38:58|usa_0842|EQC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:59|usa_0843|HDS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:00|usa_0844|BKU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388630.9333|258668.2|281458.5|213745.7667|202145.3333|232269.3|285272.7333|188855.4333|1011973.9667|537986.4667|418449.1667|486165.4|917768.9333|505411.2|372687.3|890009.0667|881695.6333|691012.4333|871973.4667|830360.2|794281.9333|1201579.2|939372.8333|696392.1667|700399|797070.7667|606125.0667|923644.4333|919788.9667|961587.5|911155.9|956701.9333|788778.8333|652573.5333|636936.9|485556.1333|1098299.7667|1255917.0333|1698306.2333|574559.6333|702716.8667|538647.0333|561972.5667|739177.3333|799658.1333|879972|589881.5333|469972.7333|1293450.2667|1022870.5333|662652.3333|852510.3333|895992.5|641938.9667|577288.8333|676595.8667|819290.6333|766719.0333|
2025-07-04 01:39:03|usa_0845|RYN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||3478049.9|449852.3333|300037.2333|377333.8333|494303.8667|425991|204396.1667|449128.9333|312729.0333|348603.9|124642.4333|482878.2667|279115.2|150387.9667|342378.5333|339228.2333|452369.5|460252.9333|238884.2|155497.8333|203386.1667|239547.3667|406636.6667|366963.2667|473442.3333|474738.5667|300821.0333|511216.4|451088.3|385096.7|388141.6|482516.4|451299.3667|941262.0333|751864.2|483677.1667|481687.5667|529118.5667|1745968.7667|793547.2667|969936.8|950260.9|783046.1|648299.4|1185135.5667|831361.4667|831904.2667|671666.6|536789.3|1312777.7667|736623.1333|503647.7667|866161.2|1117057.1|883371.6|1112736.1667|1647274.4|1056448.4|1768847|3772591.9667|5085577.3|2899470.2667|1882212.7|1484869.7|1240297.9|1745432.7667|1379385.5|1220749.7333|1139366|1171880.4667|1364229.8333|1110401.8667|1140465.7|1036735.1333|1299446.1333|963939.4333|1074279.5667|1133018.4667|861851.4333|1680548.8667|953967.8|1218325.8333|694402.4|1098503.7333|834116.5|1273069.7|1189974.5333|653061.6|652000.9667|420528.8333|363333.9333|428416.6|1066947|491455.0333|424461.0333|362816.2667|753457.2333|925573.9333|463821.3333|542131.1|665813.0333|480044.0333|490404.8333|426813.2333|991468.6667|751209.7|529137.6333|458739.5|538728.5333|880918.9667|633176.4667|516375.1|614212.2667|585325|585596.5|381782.3667|446106.0667|535241.9333|652647.6667|578435.0333|647362.5667|527059.1|643209.6667|692478.6|1136423.2|1028587|
2025-07-04 01:39:07|usa_0846|CDW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159850.3667|279621.1333|472520.7667|521710.2|953270.9667|626548.0667|1188915.1|1097591.3667|1188440.7333|1073914.8667|1442908.4333|960009.3|1218279.2667|964786.8333|857638.4|958039.2667|978485.5667|725090.6667|724775|871353.1667|893902.4|806977.0333|1174315.2|720912.4|720260.6667|1968989.0333|931844.8|1807760.8667|1055035.0333|868859.6667|923970.8|820784.3|776153.2333|645661.2667|983548.4|813266.3667|802223|732642.5333|566755.1333|776529.1333|884076.7|539871.4333|1086964.6|635154.7333|932637.6|843728.1|1429616.4667|1320279.0667|1216524.2333|
2025-07-04 01:39:11|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|1791598.0667|1436542.7|1128050.3667|1449033.8333|1492083.5333|1577084.8|1018301.8667|3089938.5333|3285193.0333|2952702.5667|1961618.2|1465585.7667|1359051.1333|1533151.0333|1528132.3333|2317666.2|1636569|1311561.0667|1239635.9|1453931.2333|1150791.7|825497.0333|1425070.6|1325998.9667|2130444.2|1368588.4|1330798|2596376.3|2008403.6|
2025-07-04 01:39:15|usa_0849|MSM|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||625140|69633.3333|56360|52280|61986.6667|59440|49740|122313.3333|97320|143586.6667|78400|133853.3333|143296.6667|116653.3333|183546.6667|256520|207196.6667|272263.3333|219690|113576.6667|61606.6667|56050|81550|84693.3333|62986.6667|132800|166523.3333|380666.6667|126353.3333|144570|119670|137820|300973.3333|485406.6667|206736.6667|452263.3333|315506.6667|358346.6667|437353.3333|278226.6667|332156.6667|239806.6667|430143.3333|403946.6667|607773.3333|482420|330560|364913.3333|661123.3333|603520|470420|378900|582590|777546.6667|551386.6667|344716.6667|480143.3333|231720|270673.3333|234810|294153.0667|262702.0333|244126.3|372906.4|271067.4|227341.5667|574060.3667|417555.9667|316826.5333|367245.0667|323255.7|234458.7|479020.6667|431851.0333|360570.3667|287484.5667|597718.4333|491445.7333|384359.8667|388250.9333|496671.7|864566.7667|449834.7667|509792.7333|879454.4667|500623.0333|603292.3|616970.3667|530352|787376.3333|430142.5333|425914.1|449841.6667|372799.6667|383247.3|443703.8333|482084.8|538624.8|507740.5667|402749.7667|494210.1667|425192.7333|330269.1|255134.4333|324391.5333|433287.1667|431702.7333|301849.8|350433|340195.4|316961.5667|387827.9333|428372|386339.3333|393988.1333|527883.2333|720704.0333|500600.4667|452018.5667||
2025-07-04 01:39:18|usa_0851|CXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:19|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|928510.2333|1046417.7667|1318671.3667|1385410.7333|1013113.8667|1512060.5667|892102.5|4479097.5333|5760301.1333|2993570.8|2671588.1|2359508.2667|2117956.3333|1603704.6333|1809481.4333|2042387.9667|2910740.5333|2448736.8667|2036594.4|2226993.3667|2274717.5333|1924283.6667|2620698.0667|706437.7667|711530.0333|506766.4333|500277.5|622610.1333|558668|
2025-07-04 01:39:22|usa_0853|CLGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:23|usa_0854|TGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||26174.3667|6800|31610.2667|17794.8667|89887.2|24071.8|43712.9|32015.3667|38948.7667|45876.9667|51769.2333|47174.4|29169.2333|20923.0667|9051.2667|9948.6|15241.1|149630.9|82682.0333|284359.1333|112876.9667|95184.6667|270518.0667|129261.4667|103748.7333|116302.5|115025.7333|84225.6667|63169.2|84533.4|101451.3667|79169.2333|85528.2667|80041.0667|106953.8333|98953.8667|94307.7|95451.3667|229369.3333|346046.2|236697.5333|203394.9333|326210.4333|335118|275369.2667|412451.3|707302.7667|390774.4|324718|308800.0333|265538.5333|224707.7|125774.3|468938.5667|368907.7667|330115.8333|223840.4|295784.1|631122.5333|342218.8|299046.3667|227636.7|603418.8333|331942.8667|239948.4667|331079.5667|418473.5|564512.1333|292078.1|531547.2333|470361.8333|270710.3667|269171.7667|310272.6333|342404.3|390988.8|628867.9667|533942.0667|496458.5333|458600.2667|468640.4667|508169.3333|938030.3667|459644.7333|374930.2667|414402.2333|659556.6333|376358.0333|642530.3667|528361.6333|395477.8|383528.3667|335494.4667|851082.9|2752074|1794869.9667|1017218.5|1130541.8333|695371.4333|489814.9667|584349.0333|557588.1333|960285.5|538381|848934.1|1113098.7|1078596.7667|1302521.6333|1086747.3|758319.5|1122409.9667|814769.8|656626.3667|1469624.1333|1600201.4|
2025-07-04 01:39:27|usa_0855|FII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:28|usa_0856|NATI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:29|usa_0858|THG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||275160|172043.3333|98010|107480|63700|99656.6667|118280|116663.3333|128963.3333|74823.3333|127740|244533.3333|159573.3333|168670|153153.3333|198180|119506.6667|127390|233416.6667|180376.6667|135910|268400|323146.6667|166983.3333|297273.3333|311203.3333|144116.6667|221466.6667|560183.3333|462600|297053.3333|409003.3333|268153.3333|259333.3333|334673.3333|420683.3333|336623.3333|244070|237910|186153.3333|424853.3333|282520|373676.6667|313926.6667|213526.6667|228346.6667|155040|255923.3333|245813.3333|308843.3333|459166.6667|336903.3333|496700|441403.3333|904843.3333|490986.6667|260023.3333|244623.3333|260240|371076.6667|271089.1667|191636.3333|250110.2333|323442|314266.6|306226.0333|228201.6667|190502.1333|242415.4667|285268.1667|283718.9|284133.7667|259659.5667|140335.4|221195.1|172991.3|246929.7667|180298.6|185261.3333|175158.9667|301796.4|215152.3|239617.9333|238093.2333|281583.5333|169946.0333|195069.5667|232468.5667|238974.6333|226510.4|261560.0667|194860.1333|235822.2667|215025.4667|248694.8667|244667|285653|261650.9|365054.3667|284558.2333|244427.6|168599.7|258667.1|174851.8333|134180.0333|129825.5|149268.9667|168784.9|182967.4|153104.7333|174679.1667|184125.3|190585.8333|179904.2333|171268.1667|172594.5|184694.5333|176998.5|250813.3333|232468.1667|
2025-07-04 01:39:32|usa_0859|CMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388003.3333|100876.6667|130006.6667|92460|148113.3333|220600|165440|161586.6667|125673.3333|232656.6667|216660|220436.6667|205773.3333|284470|280693.3333|236810|237533.3333|961086.6667|571360|705650|687473.3333|1464716.6667|741950|472106.6667|347033.3333|524560|375206.6667|196069.4667|493108.0667|251028.4667|240339.2667|267117.8|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|253000.7333|426204.7333|312419.7|332826.6333|253790.5667|512840.2667|473318.5667|306341.4667|302488.4667|460985.2333|302880.5|297295.9333|486083.8|366151.9667|271155.1333|307322.4333|265852|406718.0333|291026.0667|177429.7333|233678.9|258550.9|310391.3|284092.6667|576870.0333|401674.0667|522377.0333|553949.6667|385653.7|466031.1|352516.8667|364283.3667|448002.1333|652677.7667|705420.3333|1508315.9|893640.1|611648.9667|824010.8667|
2025-07-04 01:39:36|usa_0860|IPGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634940|219400|168706.6667|99376.6667|156186.6667|177976.6667|226346.6667|324616.6667|243576.6667|227026.6667|211400|140730.9667|107003.3333|127510|125420|222963.8667|158114.3333|538155.0333|555723.6|363371.9|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|380639.5667|280762.9667|211876.6333|189974.5333|276286.2667|312066.6333|320001.8333|652630.4|839360.1667|318048.0333|668763.6|592601|458931.5|468065.8333|409824.9333|344392.2333|643699.4667|354414.0333|297533.9667|225200.7|261021.8667|291478|348993.7667|260994.5667|783526.3667|859604.9667|294370.7333|262311.8333|286355.1667|284130.4667|237851.5333|184430.2|336738.1667|223883.4333|245091|284112.1|415319.8|276050.1667|
2025-07-04 01:39:39|usa_0861|HE|average_volume_30|0||||||||||||||||||||||||||||61706.6667|53226.6667|55826.6667|56080|103146.6667|66986.6667|200920|88813.3333|90453.3333|65066.6667|95066.6667|124800|187706.6667|94200|107400|88493.3333|130333.3333|90720|99986.6667|67586.6667|97280|77880|98906.6667|108013.3333|170746.6667|271933.3333|145200|117653.3333|170306.6667|172186.6667|200786.6667|138320|222133.3333|193346.6667|306973.3333|309133.3333|232866.6667|330720|315333.3333|320613.3333|444466.6667|433493.3333|317520|244800|336866.6667|333093.3333|414600|405280|360753.3333|214586.6667|359233.3333|317913.3333|319346.6667|293100|343120|225700|190693.3333|367600|324693.3333|178336.6667|193796.6667|300446.6667|240296.6667|284786.6667|217456.6667|216656.6667|267370|172706.6667|199280|280946.6667|432633.3333|379550|337816.6667|481666.6667|457906.6667|548713.3333|931916.6667|1174026.6667|748910|558610|557233.3333|614800|418206.6667|440172.7|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|457831.2667|488436.9333|372451.5|296149.3333|273203.6667|437418.5667|542325.3333|603312.7667|568566.4667|430090.3667|365086.0333|392542.8333|430847.6333|480578.3667|422690.3333|485780.9|390278.6667|404814.9333|359035.9333|358975.2333|1036499.8|514042.8667|431557.0333|390512|777254.5333|390281.0667|435732.2667|375610.8667|423678.1667|500680.9|383901.8333|347597.3|553884.0667|379647.2|11305648.3667|2534581.6667|2279542.0667|2435545.1333|4907857.1333|2782644.6333|2938210.9667|1667773.2333|
2025-07-04 01:39:44|usa_0863|CBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136714.7333|127642.1667|368895.0667|141149.2|97920.2333|152356.5333|103754.8|76688.4333|91288.3|143269.9667|90306.7667|192020.3333|185685.2|184069.7667|131586.2667|
2025-07-04 01:39:47|usa_0865|DDD|average_volume_30|0||||||||||||||||||||||||||||||||14400|26090|19080|28920|18090|16770|42800|20650|45150|68830|14240|44260|36520|40220|47410|192870|41240|98400|404320|215040|323390|231380|163580|414610|232160|303320|219250|241720|166110|540730|136560|78660|100940|73740|51080|64450|226630|359340|501950|148820|117480|93310|438790|144060|244680|99700|53610|55120|55650|90880|153740|60380|71090|65370|37440|35010|96760|171410|307620|162200|101200|215420|196060|328550|221350|215830|373750|268990|247590|337810|287170|196420|186240|139320|169850|111566.3|107730|144240|177760|115160.4|281126.5|980330.8|765187.8333|736541.7667|564161.3667|1145609.3667|1632725.5667|2256235.1333|2583167.7333|5113791.8|4523255.1|3823885.8667|5278148.7667|5418783.7333|4505013.1333|2658022.4667|2727887.3333|2309266.8|2109090.8|2549970.2667|3021277.2667|4384877.1333|3204275.2333|2750895.6|2027938.4333|2211748.7|2644500.4333|1675735.6667|3014506.5667|3137445|2026440.6667|2331347.2667|1570270.5|1829848.0333|1598457.4667|1242715.6667|1125164.0333|2937798.9|2233271.6333|2562707.3667|4001543|5064323.5667|6587666.6|2172445.6333|2110930.3667|2035912.3|1583233.8|1278242.2667|1360034.3667|1328040.9|1496516.9667|3205213.8667|2186719.4|1946395.6333|2349838.9333|4390425.4333|3101845.4333|2794149.4333|5261090.8|
2025-07-04 01:39:51|usa_0866|SKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||208693.3333|161546.6667|182480|141800|75386.6667|95786.6667|197586.6667|47573.3333|52626.6667|67066.6667|56293.3333|65146.6667|70426.6667|88546.6667|86386.6667|97240|86760|111306.6667|63933.3333|91813.3333|76480|141760|121560|96760|107146.6667|83133.3333|149053.3333|116346.6667|67813.3333|63626.6667|80440|103213.3333|106720|98480|83266.6667|144933.3333|115800|179760|130933.3333|104893.3333|170453.3333|136533.3333|363093.3333|300213.3333|387093.3333|255186.6667|215033.3333|270300|270713.3333|266206.6667|297806.6667|407833.3333|373953.3333|718353.3333|329566.6667|717826.6667|868800|645020|781600|901506.6667|1057773.3333|1013786.6667|1825806.6667|2076986.6667|1322540|998360|875486.6667|978160|1188420|688968.8|618166|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|696147.1667|910275.8667|549496.0667|748514.9333|479379.5667|543225.5667|754543.5667|2132330.4667|1532527.4667|1283760.1|1680786.9333|1467220.5|1164798.6|1261024.6|1196585.9667|1841281.6667|2626413.8667|3017025.6333|4515377.6667|4007058.7|2437991.9667|2434145.7667|5798287.1|1835412.2|836797.7667|929087.9667|1035984.7|1072240.5667|752620.3333|680482.3|1154981.6667|883967.5667|759180.2333|1038346.9|813530.8333|714911.8667|711583.1333|711173.4333|884712.6667|1009013.2667|
2025-07-04 01:39:55|usa_0867|WLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620346.6667|414073.3333|500713.3333|437173.3333|386800|275220|432353.3333|661100|537860|1067246.6667|1503086.6667|890293.3333|1257780|646726.6667|818326.6667|572800|864133.3333|618693.3333|541953.3333|401513.3333|241813.3333|245900|409746.6667|435793.3333|389073.4|382536.4|731737.3333|1221973.2667|836494.7333|597541.2667|934252|1275272.2667|961996.6667|1116197.5333|1036648.4|953622.3333|774104.1333|605902.2667|726119.1|593974.4667|418548.3667|940830.1667|880610.1667|584017.1667|1027868.1667|581937.2|1094008.4333|1364942.8333|1065789.7|930760.2667|938845.9|819031.9|861527.1|877618.3667|806745.0333|873283.8333|833574.3|824836.3|999973.8|869357.7667|590045.3|457524.0667|1083937.1667|741925.5333|441249.4333|269090.1333|789086.6|485211.6|649901.9667|556656.5667|715401.5667|967247.4333|732589.3333|504067.6|556173.9333|507290.2333|473601.5|339032|444051.7667|492994.6|456388.9667|592037.9|687251|1499280.1|
2025-07-04 01:39:58|usa_0868|AOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:59|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|902707.7333|1979615.0333|1082964.2667|1242351.5|744673.0333|1326864.3667|804549.1|1007210.9667|1430326.4667|1258862.7333|1112775.2|1628146.2|1339311.6333|899206.0333|998803.6|907047.8667|3091659.1333|2441953.3667|964913.2333|1176114.3333|1427452.1667|753597.7667|1059974.4|1257534.1333|1351260.8667|1186223.7667|2170817.9333|1394273.5|1279777.3333|1275089.2333|3145495.9|2035413.8|1553877.0667|1099197.1667|1184215.2667|1194005.2667|1370663.2333|1550528.7667|
2025-07-04 01:40:02|usa_0871|DNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:03|usa_0872|WCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84363.3333|104336.6667|145730|54706.6667|42703.3333|21563.3333|21000|35046.6667|25053.3333|18673.3333|33150|35603.3333|32003.3333|12226.6667|18120|14700|22416.6667|25460|35610|123166.6667|112660|178240|467936.6667|526560|300113.3333|471790|329696.6667|588506.6667|930853.3333|961436.6667|696870|962143.3333|1153556.6667|934736.6667|696296.6667|833493.3333|659126.6667|612546.6667|817973.3333|788663.3333|617460|813620|438526.6667|449516.6667|555680|422551.6|485660.1333|503395.3|592201.6333|647306.0667|509668.4|492940.2|761980.3333|518590.4|638103.4333|631960.8333|483752.2667|516698.6333|358980.5|514089.4|432091.6|336614.4667|785026.9|814311.6|455937.8333|632286.3|644841.7333|701325.7333|595135.2333|638583.0667|623406.5667|490797.9|586723.5|337744.6667|285826.2667|386301.0667|516981.0333|265051.2333|454188.0667|443857.0333|566410.6667|375918.6333|584171.6|1289421.8667|1447390.5333|573253.5|399491.1333|452023.6667|396782.9333|266436.5333|315902.2667|467738.0333|768533.9667|439311.1333|346162.1667|566705|1009334.5333|434512.9667|358856.6|640615.7333|881690.5667|660403.6667|631385.5667|811526.6|602491.0333|
2025-07-04 01:40:06|usa_0874|CR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383636.4667|357142.7|180011.5667|231514.4|227872.2|190779.5333|206573.5|271103.4333|339933.5333|333003.3|
2025-07-04 01:40:11|usa_0876|PPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:12|usa_0877|VMI|average_volume_30|0|||||||||||||||||||||||||||||162546.6667|186386.6667|175973.3333|64040|118640|66346.6667|61880|80760|63453.3333|49400|77266.6667|52680|139760|171946.6667|105133.3333|148173.3333|59173.3333|40613.3333|28946.6667|66053.3333|127413.3333|66080|42053.3333|57293.3333|70226.6667|102680|47573.3333|171013.3333|88853.3333|86226.6667|44886.6667|23983.3333|46906.6667|76883.3333|63270|64653.3333|87536.6667|27000|15390|26106.6667|41230|29340|49413.3333|65083.3333|35333.3333|40050|23273.3333|42480|40386.6667|45130|58373.3333|46546.6667|28133.3333|51810|56200|32500|61766.6667|37403.3333|37733.3333|43710|60883.3333|57886.6667|55940|76756.6667|126516.6667|221593.3333|142100|141293.3333|168650|234353.3333|235370|250456.6667|408723.3333|455006.6667|267373.3333|457360|378250|325043.3333|255203.3333|194120|301360|214293.3333|194490.9667|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|207524.9667|180068.7|169125.3667|107952.1667|137546.1|185363.9667|121283.2|112657.6667|101949.6333|124377.1667|100221.8667|77934.3|134386.5|138176.7667|150472.7667|128852.3667|97167.8333|180091.1|180818.1333|107699.6333|91258.6|182134.4667|139709.0333|85547.0667|75883|110346.5667|92355.3333|105914.7|99272.5667|156102.5|171286.6333|171581.2|182612|179323.4|197565.3667|92877|127898.5|188812.8|170466.1333|
2025-07-04 01:40:17|usa_0878|SMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||1207706.6667|694493.3333|321626.6667|623560|555813.3333|457093.3333|324453.3333|409920|452520|505720|249426.6667|408280|260786.6667|847413.3333|357693.3333|223546.6667|141833.3333|56153.3333|43093.3333|63066.6667|158366.6667|222666.6667|78926.6667|81266.6667|66553.3333|196986.6667|135113.3333|95646.6667|91293.3333|106133.3333|81966.6667|108086.6667|224586.6667|157680|112286.6667|143926.6667|137053.3333|236086.6667|129473.3333|224580|299653.3333|316086.6667|436773.3333|218226.6667|275193.3333|904300|288273.3333|254900|210473.3333|454840|306066.6667|261946.6667|276673.3333|312720|360033.3333|267206.6667|244366.6667|393190|534660|385326.6667|797963.3333|366453.3333|438393.3333|444116.6667|532023.3333|681733.3333|847056.6667|742420|1202793.3333|990013.3333|489486.6667|406996.6667|557273.3333|576170|451105.8333|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|260035.6333|359657.8|340257.8|282724.6333|504807.2333|379437.8|575248.6333|315069.2333|368001.7667|501800.0667|761973.1|548949.4333|546489.8667|460330.2333|425723.8333|474330.6667|342844.4333|616199.1333|470977.3667|397551.3667|275408.3667|457607.7667|499711.0667|425628.3667|401591.3667|531326.0333|672170.9333|798725.8667|804391.9|616020.9333|747276.5333|720708.9333|690184.3667|839701.8667|994457.9|697862.2|724544.2|1150005|1005644.1|
2025-07-04 01:40:22|usa_0879|WEN|average_volume_30|0.1582554517134|491023.8667|439694.5|466072|510408.1|585523.7667|678167.9333|376958.6667|872859.6|643111|680148.1333|885080.9333|1578321.6333|1713231.0667|1296111.9667|1537765.2|2591296.1667|2026457.9333|1101556.1333|1520168.8333|2227712.9333|1076694.7667|569059.0667|1112702.3333|1254355.9667|814027.7|699011.9|730187.6333|693286.1|714707.1667|1249060.0667|1086087.2|3503162|3331883.0333|1047205.3333|1092548.4667|1431836.1|932585.4333|948846.5333|1375538.9667|1194019.0667|942486.9667|998127.8|1454807.6667|1193034.6333|852343.8333|1195671.2667|1094347.7667|1659027.4667|1038458.0333|2264275.0333|1424627.8333|3037169.1667|2105579.3333|1670762.2667|1408151.6|2093312.9333|1087637.3667|2076949.9667|2185108.3333|2124782.7333|2110388.7333|1722872.3333|2742398.7|3064440.6667|1567650.7667|1608456.2333|1518584.5333|268087.3667|147447.4667|93719.1333|278543.4333|149835.2|132465|226455.8|167193.8667|164410.1|144765.6333|204864.8|210432.3667|225233.7333|173100.8333|305305.6667|103690|108403.3333|71173.3333|51600|67476.6667|85126.6667|99243.3333|87213.3333|56940|105143.3333|161890|58566.6667|89866.6667|84116.6667|76410|91926.6667|71623.3333|64873.3333|163833.3333|141836.6667|5433306.6667|6234640|6683170|10242786.6667|7919083.3333|6348863.3333|5491846.6667|5395243.3333|3743960.6333|5205142.8333|3857886.4|5033447.3667|5157739.6667|4334653.1667|3410665.2|2118598.8333|2775533.2667|5021318.0333|3651065.1|5526495.7|5636974.7333|7263219.2333|6474826.9|4249773.4667|5377332.7|2869646.2333|3057432.0667|6675450.5|3203815.6333|4056397.3|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|2036199.4667|3638953.7333|6607681.2|6641575.7667|2571192.2333|2328102.8|3832744.4|2576783.9667|2298514.8333|2017560.1333|2390917.7667|2340663.1333|2098116.0333|1677008.7333|3580794.6|2929363.0333|2423931.7|2499085.9333|3332910.5|2908672.9|4070136.7333|3874729.8|5804035.2333|4946259.4667|6609155.0667|
2025-07-04 01:40:28|usa_0880|AWAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10635.1667|22351.9667|23156.9|97700.9|594315.4333|223439.0333|181104.9667|382358.2333|247898.4|157350.1|120988.7667|52357.9667|52056.0667|42832.4667|25971.2333|32117.8333|22215.0667|15483.5333|10164.8333|12446.9|12645.1|9692.7|
2025-07-04 01:40:29|usa_0881|CBT|average_volume_30|0||||||||||||||||||||||||||||1319207.0667|899994.5667|962491.7333|955259.1|534377.6|1032777.7333|978069.5667|334554.0667|537066.5667|820528.8333|1467568|730028.6667|633315.8667|1467753.5|1495663.9333|1327645.1333|864944.4|569149.6667|325791.4|185370.0667|191292.8667|437676.4333|275522.6333|449962.5|421820.3333|139812.8|230660.7333|161412.1333|175164.5|233946.7667|182426|167056.7333|212556.0333|262656.9667|142206.3667|236971.7667|262604.6667|327912.4667|194207.9667|159215.6667|174312.5667|483216.3|431944.7333|629119.9667|262076.6667|403833.3333|283836.6667|258513.3333|211176.6667|242316.6667|519136.6667|233110|269256.6667|157046.6667|244270|287416.6667|170426.6667|205960|311053.3333|261580|193093.3333|228396.6667|318990|355796.6667|317633.3333|397970|378770|257583.3333|239360|367033.3333|375723.3333|532630|397146.6667|446376.6667|461116.6667|633906.6667|672440|547620|731220|687776.6667|484543.3333|366570|531716.6667|320331.0667|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|459809.4667|344508.4333|398735.2|518831.7|315040.0333|303782.6333|325088.7667|302643.5333|436085.3667|326233.1333|373990|513679.3667|538521.2667|365628.8667|476945.5|411931.2|358634.5667|318743.0667|273505.3333|517320.5|425366.4|306375.6667|365449.2|256472.6333|573800.2667|259885.8|295871.8|461967.5667|466963.7667|366033.5667|322430.8333|290015.1|394794.8|270145.3|285149.9|295021.2667|338481.8667|391377.9667|395301.9|462677.4|396898|
2025-07-04 01:40:34|usa_0882|WPG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:35|usa_0883|MTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||491183.2667|199837.7|161722.6333|108862.1|129250.4333|191373.6333|124512.7|130687.7|206864.5667|302045.5333|205640.2|368657.9333|317021.7333|365996.3667|294379.9|282822.4|338634.3667|452198.7333|243997.6333|293658.2|334281.1|221142.7333|393926.0667|363705.3|410566.3667|537474.3|427742.9|893056.6667|401922.7667|355803.0333|299399.4667|184352.6|273122.0333|565739.1667|402837.6333|470771.2|341434|490424.0667|546102.2333|671985.0333|866116.7333|724965.7333|623988.3333|641669.5667|1007803.9333|959886.0667|994996.3333|986005.8667|973813.4|2136033.2667|3341020.9333|1704567.8667|1415184.1333|2127381.8333|1973691.6|1648684.8667|2293812.6667|2368165.6|3006873.8667|2993198.9|5055715.0333|5283506.0333|3767427.2|8990759.9667|3159755.8333|2659974.5667|4020576.9333|2797784.3|2228011.9333|3648092.2|2601829.2|4885240.3|3729483.4333|3813726.9333|3807049.5667|3226335.7667|2447887.5667|2997596.2333|2904270.4333|2240615.0667|2273682.6667|2841153.9333|2412805.6667|1850977.8667|2947018.0333|3012021.4|2331553.4333|2705087.4667|2911921.3667|1651460.7667|832796.8333|381199.4333|498756.5|455233.1333|338855.7667|410344.4|467309.1|812049.6667|583172.3333|354344.8333|410952.5667|416825.2667|334190.3|380663.2667|297039.5667|674097|423695.6667|338435.2333|351734.4|491820|326004.1|241252.7333|219420.8|232561.5333|223129.3333|245578.8333|192905.6|519666.3667|250437.7667|238487.9333|323903.1333|322929.6667|294933.1333|252763.4|307789.4667|250363.3333|228852.4333|
2025-07-04 01:40:40|usa_0885|TEX|average_volume_30|0|||||||||||||||||||||||||||||74226.6667|121720|200266.6667|83586.6667|128586.6667|132040|100360|79760|50533.3333|106573.3333|89146.6667|193506.6667|43680|78840|129933.3333|117133.3333|127960|30353.3333|41953.3333|46246.6667|25860|34206.6667|65653.3333|122040|120060|73806.6667|54700|77593.3333|101426.6667|115133.3333|278166.6667|236880|222806.6667|140540|262546.6667|267926.6667|197060|424500|252100|285073.3333|1023773.3333|164893.3333|290953.3333|262726.6667|244866.6667|215913.3333|317486.6667|501613.3333|595166.6667|616293.3333|439766.6667|737860|427906.6667|579733.3333|648026.6667|626206.6667|1001160|1096793.3333|789906.6667|626606.6667|968346.6667|879306.6667|964500|610453.3333|1094113.3333|2163620|1228756.6667|2151750|1514483.3333|1179170|1503560|2117660|2366273.3333|2014456.6667|3069680|2683456.6667|4242776.6667|4380543.3333|3127390|2201233.3333|2277746.6667|2544290|1754066.9|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|2059636.9333|2132901.5667|1051995.2667|1989279.2|2491735.4|900353.8333|1326290.2|1595328.5|1737828.5667|1290357.8333|1102548.8667|1900038.2333|1533301.7|1022107.9|1339065.9667|1237113|1171816.5333|814717.9333|620053.6|1403541.8667|1149761.6667|627336.3667|615982.3333|695751|779220.5333|566321.4667|476835.3|681487.1|813662.4333|516649.3|534620.4|1060446.3333|700657.6667|702616.7667|723499.5333|637309.5|800835.4|806931.5667|727661.2|1098274.1667|880139.2667|
2025-07-04 01:40:45|usa_0886|HRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:46|usa_0887|BIO|average_volume_30|0||||||||||||||||||||||||||||25020|37680|43830|20580|22290|88860|45300|39450|32700|28470|24360|14130|29670|40260|34860|32640|74100|30690|61890|130410|68790|81360|54420|61560|49230|108390|45966.6667|43040|34453.3333|58653.3333|52933.3333|28946.6667|32520|30666.6667|35346.6667|21466.6667|34386.6667|26320|22626.6667|12573.3333|20093.3333|49493.3333|19813.3333|16880|16613.3333|21906.6667|27506.6667|38293.3333|34840|67030|192136.6667|149240|104003.3333|80990|243196.6667|129713.3333|261223.3333|120553.3333|126730|43516.6667|88620|118266.6667|91316.6667|54960|69080|102733.3333|97273.3333|72826.6667|59160|95906.6667|84006.6667|86456.6667|94400|104343.3333|90156.6667|104003.3333|245540|139600|168553.3333|88350|54080|61900|120346.6667|52914.1667|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|100209.8667|133809.6667|118908.9333|115576.7667|168464.5|256718.2|137405.6667|174182.1|175129.7|170051.9667|136094.1|144510.3667|193546.6|286161.8333|159624.3667|209528.3667|257061.2|258983.6667|364246.2333|181273.2|268152.8333|203369.8667|130482.2|137098.7|115637.2333|220177.1667|185366.0667|150317.9667|161014.1|194650.4|226963.6|151474.3667|273666.7|220383.9333|279164.6|401121.2333|185708.9|384440.2667|408176.8333|
2025-07-04 01:40:51|usa_0888|MFA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4957.5|4806.6667|3661.6667|5962.5|3379.1667|3603.3333|2056.6667|2772.5|3419.1667|1775.8333|2242.5|3989.1667|3153.3333|32829.1667|21781.6667|42789.1667|63082.5|124974.1667|78293.3333|53086.6667|42935|135493.3333|113307.5|88101.6667|104045.8333|108321.6667|96670|105221.6667|109656.6667|89623.3333|152547.5|127960.8333|94378.3333|95810|163054.1667|104750.8333|132055|156280.8333|397645.8333|345087.5|1654735.8333|780967.5|861274.1667|827115.8333|1391790.8333|1004866.6667|1282720.8333|866441.6667|938631.6667|1548129.1667|781364.4667|735512.9667|1613389.8|1296798.2333|1300321.5667|843874.5|957302.8667|1170273.9|771619.9667|740652.7333|877817.1333|965200.4|763042.3|804798.5|741504|845200.5333|472701.1667|537369.3333|699195.7333|499267.1333|603031.8333|577497.6667|529181.8333|437008.2333|426233.9333|680918.4333|442458.9333|561069.3667|436916.4|458176.7|702023.6|408616|851254.4|762111|684070.9333|614676.6|611737.3|708640.5|8604225.1|7592502|1493690.3667|1361905.3333|1302342.4667|969074.1|713739.2667|935598.8|1052150.3|1822818.4333|1644705.8333|1022154.7333|1539002.4333|1135951.4|796713.6|1019362.3667|802265.2333|616721.5|800052.9333|1008252.3667|1223492.7|1230028.1|
2025-07-04 01:40:55|usa_0889|THO|average_volume_30|1||||||||||||||||||||||||||||90180|146880|363150|117720|243270|82350|34290|659880|662040|1412100|1107720|830160|1122600|1310280|469680|511680|368100|107780|101740|66860|73860|68220|40000|91820|43560|79460|24600|136640|45020|42980|45140|41440|35620|58853.3333|29386.6667|34960|73360|42280|64853.3333|46213.3333|38786.6667|58040|52813.3333|46840|73346.6667|59693.3333|107840|55400|297000|220586.6667|441006.6667|268193.3333|393640|390393.3333|245893.3333|485273.3333|358520|579760|301646.6667|469326.6667|277060|461203.3333|291346.6667|412850|266373.3333|506860|899130|761733.3333|495320|383116.6667|410706.6667|565133.3333|736820|769476.6667|483080|532470|344790|559346.6667|577976.6667|575710|369700|639880|576633.3333|611092|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|386103.1667|412787.8667|485550.7333|566321.7667|376862.1333|683232.6667|742105.7667|502311.0667|733652.5667|521379.8333|755127.5|644262.1333|971879.9|980918.7|1306445.5667|1085067.9|728872.0667|716816.4333|1335009.6333|826458.4|1133899.2667|877937.5667|983987.4667|852340.9333|488839.4667|642858.6667|754452.4667|925397.9|1126774.5667|901027.7333|1055358.9|641353.0667|577204.6333|587280.2333|592655.2667|372231.6667|439935.7|567189.6|587474.5667|607644|924265.6|843894.1333|
2025-07-04 01:41:00|usa_0890|PTEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||7521280|292960|355520|314080|268320|621600|1511040|2006080|1642560|751040|807840|1694560|4271360|5030720|5137920|2693466.6667|3804160|6495080|2203133.3333|2331013.3333|2065880|3204253.3333|2101213.3333|2666920|2282880|3179973.3333|2402386.6667|2299280|1295660|1247693.3333|3275060|3594613.3333|3430480|2577680|2303426.6667|2373646.6667|2646606.6667|3015340|3358773.3333|2834393.3333|2162626.6667|2615433.3333|3261726.6667|1871316.6667|2316006.6667|3408993.3333|2999883.3333|2269150|2758306.6667|3898600|3505696.6667|3425523.3333|3544493.3333|4265123.3333|3294140|3388940|2901460|4873960|4412940|4932243.3333|4554363.3333|6237390|5195396.6667|3879769.0667|4322760|5726883.3333|6645080|4240271.8667|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|4640554.1333|3549226.5333|3466513.3333|3585476.4333|3656573.7667|4807640.2667|4423841.3333|2879524.9333|3725271.2667|3967909.7333|2851375.0333|3828681.2667|3177246.4|4277681.5333|4299316.1667|3660060.0667|6686796.3333|9257770|3147711.8667|2953771.1333|2634054.6333|2034280.2|1724466.5|2863124.4333|4775806.9333|3896445.1|2699661.7667|2153774.2333|4009946.6667|4267721.9333|6559324.6333|6485736.5|7047697.4667|7603412.1667|6572617.4333|8693620.6|11841904.1333|13468769|
2025-07-04 01:41:04|usa_0891|UFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:05|usa_0892|LSTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||3137066.6667|2157653.3333|4849493.3333|2272426.6667|803173.3333|506933.3333|419573.3333|801413.3333|791200|1740426.6667|1647706.6667|530293.3333|994346.6667|443680|788426.6667|864800|840960|218800|526026.6667|386773.3333|437413.3333|461200|483920|403626.6667|305306.6667|309546.6667|222560|427840|572560|575840|546266.6667|337546.6667|334160|394346.6667|550746.6667|446826.6667|620880|527306.6667|411000|398346.6667|445786.6667|625546.6667|488906.6667|364506.6667|550540|393060|342620|359580|434423.3333|760726.6667|551990|372036.6667|500510|535686.6667|573023.3333|673243.3333|577056.6667|613336.6667|512800|747923.3333|753920|794640|830973.3333|849646.6667|835713.3333|547133.3333|510908.8|356630|649276.6667|542593.3333|501926.7667|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|382339.4667|208981.6|260996.2667|273591.6333|371588.2|309330.8667|329815.7333|469148.7667|287943.5|216465.4667|486341.7333|315168.3|297483.5667|273892.0333|278627.2667|274804.4|277063.3333|267099.7|283736.3333|295911.8|337917.2667|283901|241854.8667|263558.1|206300.6333|230412.6333|253121.6667|253059.5333|211106.4667|269280.1|376708.1333|341857.1|
2025-07-04 01:41:10|usa_0893|JCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:11|usa_0894|PDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||658230|257200|385364.6333|1242630.1|1386037.7667|1742693.7667|1532349.4|1072901.4333|953042.3333|979589.2667|687164.0333|845184.6333|1490685.2333|1046147.3|1155006.5667|1077778.8333|1175413.0333|869449.1|634497.7333|1027967.5333|939081.8667|1195183.4|1386461.1333|904407.4333|1000058.0667|653905.4333|563191.9333|691723.0667|746044.6333|727832.4|650341.4333|750547.1333|1691092.9333|1474856.2333|618680.4667|1113780.4667|865541.8|754814.5|590155.4667|798465.3|1205430.2667|995063.0333|660364.7|851249.9|883825.7333|680093.7333|648898.4667|844761.3|917026.1333|829191.1667|760227.2333|1276277.0333|1407110.8667|1660436.9|1182330.4667|1052482.1333|897583.2|1103299.7333|744919.1333|880754.3|907298.3667|1181827.2|
2025-07-04 01:41:15|usa_0895|SSYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||46990|117150|407370|164670|171340|193890|182270|387240|213320|215720|714370|369860|169460|161980|62280|97280|123420|59040|24640|40160|132420|115180|39250|58400|107050|20680|9650|19890|70950|209680|55560|39940|104010|367940|1554550|2135070|1100216.6667|899626.6667|633173.3333|272626.6667|335493.3333|428366.6667|151853.3333|175793.3333|156940|212146.6667|211346.6667|182180|155800|341606.6667|389086.6667|206710|190693.3333|287836.6667|148070|226616.6667|201976.6667|193513.3333|165026.6667|72975.2|97180|173896.6667|165343.3333|136718.4667|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|1484441.3333|904764.1|950020.5667|831124.4|734532.6667|748215.9667|389877.6667|626837.1667|911693.6333|569882.3667|500410.5333|475032.5|655755.8|521535.2667|468620.7|509729.8667|980543|1281065.1|846351.9|1429448.5333|3144188.5333|1485256.8667|759691.6|981467.8|684675|659338.8|496720.8|535461.3|605521.6|1030997.2333|1174748.8667|721069.2|343319.3667|675170.3|639316.1|649634.9|504128.0667|407309.5|
2025-07-04 01:41:19|usa_0896|VSTO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:19|usa_0897|DRQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:20|usa_0900|DSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:21|usa_0901|ASB|average_volume_30|0||||||||||||||||||||||||||||64851.6|47976.7|58546.8667|51882.9333|56953.3|72843.7333|163023.5333|120812.6667|82461|89382.9667|62992.1667|105320.3667|83281.2667|101898.5667|61203.2|70148.5333|83085.9|18703.2333|20500.0333|14132.9|30742.2333|16171.9|22484.4333|44756.5333|34737.7333|35275.1667|29593.9333|20856.5|32906.5333|43600.2333|57337.7333|72894.0333|256568.9667|188656.4|236395.1|150755|271780|249985|512160|319750|238435|380215|298950|334855|456320|304200|216540|317835|242065|269460|317145|384600|249175|382130|323630|273170|194365|219440|261016.6667|229536.6667|362950|330850|473100|363156.6667|332430|429310|465270|576356.6667|447276.6667|594790|479576.6667|815136.6667|952516.6667|1269710|2125033.3333|2041123.3333|1107800|1782206.6667|1527736.6667|2068689.2333|1392326.6667|1927770|1765140|1220200.6667|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|893197.4667|849453.1|1110000.5|1116163|908729.4333|793558.5667|851981.7|1000974|804556.3667|943378.3667|918770.5667|1520909.1|1273273.4667|1251376.3|1357928.6|1033921.1|1092628.2333|891908.2333|911534.2667|2001875.9333|1424210.0667|1345754.9667|977600|1676789.9333|2106140.4|1348738.5333|1116142.7667|1366591.0333|1420762.3|1332701.7667|1039692.3667|2348910.1667|1575782.7333|1589534.9667|1481208.0667|1321242.0667|1077535.3333|1211824.5333|1797295.2667|1655396.3|1105204.3667|
2025-07-04 01:41:26|usa_0903|PGRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1297970.3|1987099.5667|2308809.3667|937394.7333|666399.9333|1069186.2|835500.7667|811758.7333|836479.1667|1420304.7667|1235617.7333|1211825.1|1230951.7333|1235969.0667|1613553.1333|1344646.4333|1773539.3667|1057877.7333|1315688.1667|1482225.8667|1206737.8333|3093428.8667|2156062.6667|3007853.4|2848790.2333|2001278.9667|2602747.0667|1609665.3333|1643506.5333|2763826.4|1563474.1|1189335.8667|1813596.6333|2573861.5333|1741571.2333|1189122.2333|1949885.2333|1434970.6333|1301978.9|809944.8333|963257.9|1236276.3333|2777031.1667|
2025-07-04 01:41:28|usa_0904|LDOS|average_volume_30|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4832846.6667|911983.3333|1811160|1320360|1417806.6667|1407193.3333|1892263.3333|2584446.6667|2911223.3333|2397200|2421926.6667|2026863.3333|2547356.6667|3285906.6667|4626323.3333|3419586.6667|2110533.7667|2542438.7|2338499.7333|2816040.7667|2459054.0333|2918246.4667|3007172.7|4090179.6333|3026214.1|3548137.1333|4472501.8333|2596005.5667|3720575.7|787418.3|1241091.7333|524025.9667|550558.8|425796.1667|441995.2333|354131.5667|403413.1667|605522.2333|487467.4|1292139.7667|1574416.5333|846390.6333|730883.4|1016276.6|719392.7|1089577|993092.2333|1122962.7667|948577.6333|1077460.0333|803692.4333|913825.6667|1269585|1435746.7|1516210.1|1159327.6|796137.7667|1186073.9333|831434.2333|630711.6333|803745.5333|1438831.2667|940368.3|771676.7667|707502.3667|995169.5333|887992.1333|848519.7|632784.1667|1034732.2667|868759.9|821746.3667|737653.6|1753830.8667|1652703.3333|1317068.4|
2025-07-04 01:41:31|usa_0905|BOH|average_volume_30|0||||||||||||||||||||||||||||203366.6667|417246.6667|405026.6667|591540|637866.6667|571066.6667|171213.3333|349213.3333|361640|216580|249360|241780|318220|192660|248780|308080|328200|173846.6667|136386.6667|211733.3333|163893.3333|72826.6667|115346.6667|149660|85826.6667|238980|100260|151320|154573.3333|164200|169966.6667|122926.6667|208850|180933.3333|137820|162430|101203.3333|171040|144466.6667|222726.6667|177496.6667|339340|290923.3333|392190|335090|308440|235773.3333|389863.3333|322813.3333|247890|390460|286256.6667|193620|297590|290010|202123.3333|239100|237953.3333|172343.3333|194190|241013.3333|296196.6667|205400|164470|176130|156786.6667|304880|176920|180903.3333|162130|207060|260363.3333|427740|511996.6667|540986.6667|655196.6667|487676.6667|1092763.3333|668340|446813.3333|277290|423646.6667|444240|343833.6333|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|323343.4333|245353.3|227277.5|177874.1667|223284.1667|251115.1333|226371.3333|159588.0333|198268|297406.7|227734|187370.0333|284065.8333|221910.7|203497.1333|188236.1|177909.3|359904.6333|298358.6|316141.5333|241824.1|322208.7667|260365.3667|185460.6|162963.2667|169593.5|249590.7667|179971.5667|169150.1|775336.7|1467465.5333|427319.5667|432783|290254.6333|304566.0667|293634.5333|342073.3333|501568.7667|319451.8333|
2025-07-04 01:41:37|usa_0906|BDN|average_volume_30|0||||||||||||||||||||||||||||443.3333|443.3333|400|313.3333|1036.6667|443.3333|320|343.3333|1526.6667|2033.3333|366.6667|253.3333|1290|263.3333|2076.6667|1030|1426.6667|3973.3333|2156.6667|3243.3333|1540|2680|2320|3640|1303.3333|4623.3333|6453.3333|4546.6667|69020|65013.3333|48206.6667|96373.3333|53673.3333|120030|125563.3333|146446.6667|125466.6667|173086.6667|65543.3333|88623.3333|129820|84713.3333|99746.6667|73090|69226.6667|176923.3333|106630|107366.6667|127513.3333|121893.3333|136186.6667|138793.3333|121873.3333|155030|171890|109833.3333|141990|246223.3333|206840|367543.3333|216086.6667|260250|342256.6667|203153.3333|541333.3333|611546.6667|766496.6667|463556.6667|701693.3333|832966.6667|870746.6667|606873.3333|988836.6667|1317393.3333|899846.6667|1067853.3333|2738853.3333|3268400|4120170|2266566.6667|1341110|1447673.3333|1563786.6667|1526783.4|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|1439660.3|1459740.7|1706766.2333|1370013.6|1043775.6333|1030725.0333|1462461.7333|1298129.3|1553332.8333|1485231.9333|1864700.8333|1085874.6333|1769801.6333|1477004.3667|1745116.0333|1020380.6667|1570212.9333|2372781.7667|4080696.4667|1837658.9|1599131.2667|2143784.7333|2192532.3|2020892.2|1672459.8667|1581200.4667|1555147.1667|1835210.4333|2314945.1667|3246173.3667|3084523.7333|1997227.9333|2308262.7|1984668.6333|1352081.2333|1595334.9667|1949977.3333|2174525.7667|2158135|
2025-07-04 01:41:41|usa_0907|OFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:42|usa_0908|JW.A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:43|usa_0909|MYGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||416360|148573.3333|339973.3333|254506.6667|253133.3333|811173.3333|895066.6667|305013.3333|341813.3333|273973.3333|668560|275666.6667|284026.6667|267600|108253.3333|143706.6667|491706.6667|651293.3333|1747040|1524840|1030953.3333|1316953.3333|1663840|1636566.6667|1642900|1669953.3333|2217233.3333|1430106.6667|1692086.6667|1295360|757766.6667|931873.3333|1097980|642646.6667|611480|754073.3333|637753.3333|1104833.3333|1158926.6667|631820|717980|656680|888906.6667|728226.6667|632653.3333|753526.6667|1508580|956926.6667|1199046.6667|1214593.3333|1543620|3202173.3333|2300260|2058386.6667|1778180|2149486.6667|1751965.2667|1129533.3333|1831066.6667|1733730|901255.8667|730063.3333|851468.4|1125857.1|543415.5333|432097.0667|767230.1|848271.6667|644936.6333|886225.5667|1017313.0667|2771020|2142253.6333|2659153.5667|2056790.4667|1194152.6667|659162.5|664581.9667|657732.6667|802404.5333|1052801.4333|674804.3333|854466.0333|1036098.2667|1629555.7|937089.7333|1563658.5|1104091.4333|919010|689720.6333|680387.5667|759611.9333|767936.9|905964.5|980447.8333|1211896.7667|1186854.1667|821070.7333|1160877.2333|1509993.5333|715836|752905.8667|713958.7|522230.9333|424665.1667|589222.7|590807.4|566279.8333|477916.4667|833303.8|711049.4333|584119.5667|556283.2667|691902.5667|677049.5333|758278.7|669851.1333|1000746.7667|1115007.7|2004803|
2025-07-04 01:41:48|usa_0911|CHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:49|usa_0912|DECK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||5525280|2387700|739560|752160|761700|1281600|1240800|2374080|407820|606060|397140|968220|716160|954600|215220|244380|441360|353760|545160|339180|354780|1726440|459000|755340|480540|260160|265800|111060|415320|104400|175020|626700|180420|186180|240780|152820|110460|122100|244800|314880|287580|4088340|4618800|4454460|6702480|5821140|8906520|12860640|5721540|13384440|6158400|5429100|4078020|4502820|7033980|7008060|7516320|7602300|17207580|7410360|10065600|14305920|17337720|11343180|8200054.2|7639860|9042900|10568460|5292046.8|12690092.2|9243058.4|6327790.2|8758846|9353670.4|16128493.2|9115089.2|12702702.2|15286115.4|10255345.8|4098876.4|4940171.2|6662183.6|7634846.2|2803567|3552800.4|3911495.6|3546591.4|6434430.8|3990181.4|6862620.8|4434009.6|4338272.2|2825452|4345043.6|4452920|5093436.6|2091982.4|3540836.4|5655891.6|4691434.8|2876252.8|3663492.6|2583911.6|3471039.2|2943398.4|2308585.2|3758259.6|3268085.2|1830537.4|1911501|1830230.4|3024598.4|2374185.2|1976578|2940117.2|2876243.2|1916666.6|2117267|2187446.6|3447157.4|2165006.2|2030416.8|3258362.6|2269816|1680984.7667|1747297|3237909.4667|3897965.4|
2025-07-04 01:41:53|usa_0913|KMT|average_volume_30|0||||||||||||||||||||||||||||173120|173093.3333|206133.3333|211866.6667|216346.6667|193093.3333|202000|173466.6667|294373.3333|188693.3333|161573.3333|235973.3333|232800|225440|386293.3333|187866.6667|634853.3333|288720|148440|170926.6667|137706.6667|182226.6667|302100|139646.6667|254006.6667|196220|144446.6667|156586.6667|145266.6667|207953.3333|105146.6667|116373.3333|127826.6667|561826.6667|295466.6667|230353.3333|396453.3333|305786.6667|322880|165926.6667|282973.3333|259246.6667|412686.6667|219760|197373.3333|286933.3333|235366.6667|295613.3333|212926.6667|331593.3333|646760|362166.6667|392066.6667|376880|352513.3333|315460|351960|497180|355253.3333|418320|436926.6667|583926.6667|598060|499046.6667|568360|506006.6667|1006646.6667|547753.3333|447033.3333|603200|680846.6667|783940|896260|576200|680836.6667|727180|881266.6667|888493.3333|689693.3333|816643.3333|716606.6667|737066.6667|966453.3333|645747.9|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|1639027.8|1279994.3|1198066.4667|858146.1333|932836.6|799868.5667|930498.8|909253.5|879181.7667|1007820.3|877084.6333|651279.8667|735163.9|583606.2|940350.2667|677733.4|705920.2|1349976.1333|776451.5|676753.7667|482097.4|630079.2333|633217.9|554387.3667|411374.1|918494.5|836044.3333|695485.8667|565434.3333|1333364.0333|766462.4333|610069.8|749027|611910.8667|646972.5667|723590.4333|798529.9|1028356.1667|1094298.8|
2025-07-04 01:41:57|usa_0915|WPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:58|usa_0916|PRA|average_volume_30|0|||||||||||||||||||||||||||||||||||76571.3333|56317.8667|78831.4667|42031.4667|27885.4667|73409.3333|125155.6|53612.8|53714.4|32965.0667|27517.4667|49968.6667|63377.7333|54793.7333|26666.4|45041.0667|15797.0667|40012.8|20368.1333|52736.6667|17168.2667|27136.4|45180.6667|30311.0667|53016.0667|19200.1333|23422.1333|14279.2667|38673.0667|71644.3333|52031.9333|36406.0667|67513.3333|107666.6667|56466.6667|125173.3333|71913.3333|38573.3333|57086.6667|54820|53080|41206.6667|60580|83333.3333|64026.6667|185100|191526.6667|311566.6667|344073.3333|174513.3333|243993.3333|236593.3333|142880|179573.3333|289466.6667|187046.6667|228620|258626.6667|294266.6667|434466.6667|289486.6667|286246.6667|399600|375793.3333|369193.3333|424800|538613.3333|398393.3333|494106.6667|537693.3333|657326.6667|365586.6667|282666.6667|246566.6667|259286.6667|310786.6667|437087|211210.2667|289096.6|342663.8667|366168.0667|276649.3333|272227|542571.6667|195427.8667|423699.2|236482.9|214233.1|341264.2667|212692.5333|307382.6333|252504.8|174802.4667|228030.0333|218226.6333|244846.7667|270870.4333|250718.2333|169981.7|177939.1667|117103.0667|224908.7333|175180.1|124302.2667|181936.2|194977.5333|201605.6333|589672.4|248920.5|226376.4667|330150.6333|287383.7333|221000.0333|228476.7333|386370.5333|583858.8667|432371.7667|283928.4667|313718.2333|228551.8667|186388.0667|230164.6333|191511.4|262206.9667|308228.2333|314990.6333|312700.2|475657.6667|294489.2|303149.2667|309749.2|296826.8667|271154.0667|244061.7333|1117431.5333|456075.9667|
2025-07-04 01:42:03|usa_0917|AMH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733662.4|1118336.8|1593064.9|1534066.0667|1793400.4333|897730.8333|1198507.9333|1528450.4667|2820037.4667|2597047.3333|1921746.7333|2545901.6333|2899131.2333|2622620.8|2389583.7|2354265.8|2199835.5667|1768931.1|2080076.7333|2558211.7333|1915660.8|1862764.8|2028537.4333|1698887.2333|1946572.2667|1423226.0333|4293844.9|2406191.6667|1917557.3|1764368.5|1704546.3667|2057564.3333|2042296.6333|1501689.5667|2553783|3419547.2|2037479.4667|2116117.0333|2753833.2333|2310121.5333|1701258.4667|3030776.1|5263361.3333|1744994.7667|2013103.8|2211549.3667|2630233.5667|2016810.2333|
2025-07-04 01:42:06|usa_0918|BIG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:07|usa_0919|SLGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2060853.3333|544293.3333|192080|418773.3333|357760|246186.6667|233760|277466.6667|435173.3333|83360|176746.6667|178426.6667|94320|324053.3333|49546.6667|154186.6667|148746.6667|534693.3333|236720|766560|1321440|921093.3333|554213.3333|443093.3333|417493.3333|236853.3333|258373.3333|655386.6667|618880|536160|586400|569093.3333|654426.6667|741706.6667|705386.6667|679973.3333|604186.6667|686533.3333|736893.3333|564600|579680|750413.3333|810320|708760|1125586.6667|704013.3333|771026.6667|1369906.6667|1369093.3333|1804000|827892.4|1540693.3333|596986.6667|981680|737403.6667|593384.1333|512418.6667|1890724.6667|680206|318891|296606.6667|447636.8|375552.8667|514290.7333|671529.2|372901.4667|391143.2|403329|405149.8|293037.6|343299.4667|326059.2667|595268.0667|330817|369698.0667|551474.6|534270.8667|429658.6667|441409.4667|852437.2|543907.4667|428682.8|503938.2|365099.5333|572236|417616.6333|369226.0333|422316.3667|385680.9333|564221.1333|314025.1667|388281.2333|712974.4667|644188.3|466323.5|406815.9333|416318|409212.4|330006.7|286988.4667|692448.0333|578765.0333|558690.7667|379864.7|362426.0333|580096.9667|572968.6667|520735.5|599784.8333|547243.1|498553.0667|800714.5333|861691.9|569865.9333|
2025-07-04 01:42:11|usa_0921|CRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208105.9667|449264.6|1614776.0333|1284979.6|731165.1333|940079.0667|930026.9333|784628.1|601625.4|865108.4|1562069.3333|532931.8667|625324.2|1328851.3333|1224441.1333|768358.3333|652023.3|1341429.7|929996.1333|
2025-07-04 01:42:13|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|569303.2|564237.4667|403720.6333|296865.7333|330118.5333|561014.6333|504241.5333|394441.1333|417977.4|431448.2|231626|259046.5333|194109.8333|516532|321291.3333|258891.6333|370709.2333|432453.2667|532231.8667|272941.9|730085.1|432848.8667|240074.9|211281|191027.7|381477.6333|253379|
2025-07-04 01:42:16|usa_0924|H|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527383.3333|403956.6667|321793.3333|205907.1333|219666.2|271291.0333|292038.6|476643|259382.2333|539303.1333|408497.7333|332938.6|608840.0667|282123.5333|392345.1667|193144.7667|287656.6667|429417.5333|367883.6667|256417.9667|347139.6667|491552.9333|280042.1333|467094.8|739089.6|740428.1667|441945.7333|292160.6667|923485.9|813084.5667|762735|731049.2|917730.8667|973784.7333|750572.7667|544706.6667|762219.5333|867948.3667|449133.3|586523.5333|464565.1|2022214.6667|1287178.9333|906159.4|579500.6333|790275.5667|503996.4|640714.3|902072.4667|1085604.5333|801880.8667|800485.6|688706.5667|1087530|764818.5|652313.6333|780593.1333|827983.8|481171.2333|558110.9|565650.7333|1135786.1333|974828.4667|
2025-07-04 01:42:19|usa_0925|RDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:20|usa_0926|UPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:21|usa_0928|USG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1145.7667|2102.2|1369.6|317.5|592.9667|5343.9|217.6333|314.3333|1587.6333|582.4|10484.4|3149.8667|5260.0333|4005.6|7114.0333|
2025-07-04 01:42:22|usa_0929|OAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:23|usa_0930|YELP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1057980|670645.0667|1634604.5|986070.6667|1236881.7333|1408091.4333|3290174.6667|2767085.5333|3878968.1|5292266.4|2984805.2|2118329.5667|4152621.3667|2733508.5333|2799588.4|2314982.6|2772406.7333|1893784.2|2631777.0333|1747949.6667|3103091.4|3065437.4667|1850371.7667|1187700.3333|1713427.1|1733300.5|3031207.6333|3384072.5333|2394957.7333|1388992.4|1817468.6667|746142.5|1492772.0333|1415734.5|1270447.7333|1250360.0333|1178682.1|664514.5667|627033.0667|739510.2333|832780.1|1246653.1|692910.5333|751655.2333|597885.0333|775774.6333|664359.6|747526.4667|975795.1333|689466.6333|775331.8|745381.8|794781.4667|873744.8667|
2025-07-04 01:42:26|usa_0933|ROL|average_volume_30|0||||||||||||||||||||||||||||1308270.3|1475797.8333|3010713.0667|1405232.9|2561182.1|2603042.6667|1967616.5333|1660496.8|2059966.1|2099861.8|2007683.1|2707608.5667|1380714.6|1051354.7333|1210367.7667|1104719.8667|1403268.1|545724.9333|571239.8667|849285.0667|692777.9|787320.0333|1082166.3|1177790.7333|1176765.5|595672.7333|996679.7|595274|745573.2667|732417.2667|497656.3333|927994.2|1002431.9667|820751.5333|783162.4667|1166058.2667|766532.0333|495150.3667|385515.7667|252473.2667|351229.9333|375207.2|216820.5333|232197.9|449929.6667|280722|263863.8|248942.1|384946.2|220750.3|545326.2667|473736.1|1008355.1333|1349390.4333|1927635.5|1095968|1272370.8|1111117.5|1275294.2667|963760.8|1044937.9667|1678345.2333|1143669.4667|1402768.2|879786.6333|1231579.7333|1203077.8667|896821.9333|577378.2333|1553504.0333|1231301.3333|1093829|1052350.4|1103000.7333|1520977.5667|1196808.9|1511358.9|1488358.2667|1064323.2333|663693.7333|613068.8|783050.7333|931989.5|968810.2333|879119.5667|721798.0667|1088215.7|1172268.1667|942831.2333|946257.9667|1733156.8667|585966.4667|595145.0667|654693.9333|481122.8667|461259.4|663945.1667|532339.6|480540.9|426374.6667|479274.2|638674.4333|925282.7|774027.4333|646094.7333|1117546.3333|857327.7|971679.3667|949858.4|1080483.2667|1895954.2667|967807.1|1271376.8|1504425.1333|1082185.7333|3512178.1333|2225619.2667|1705284.7667|2121558.2667|2042607.6667|2058316.5|2811240.1667|2105426|1500028.1|1697337.0333|1543916.1667|1411109.4333|1247064.2|2207098.7|1807574.7667|1651403.1|1237302.4667|1750491.6667|1413756|1624032.7|3492383.7667|1940442.3667|2306354.5667|1514328.0333|1422126.6667|1566409.6333|1865766.2333|1821401.7667|
2025-07-04 01:42:30|usa_0934|DNOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1775350.9667|1381198.9667|1855712.3333|1472827.7667|748352.2|1703956.3667|1246987.3|1512742.1667|1350099.4|743568.3333|977072.6333|1450224|1463448.7|1209955.1333|1270548.6|1583564.1|1372921.9|1068172.2667|1316348.9333|809121.3667|569160.5667|866604.5333|1044780.2667|1583307.9|1964373.3667|1465575.3667|1190359.4|819201.6667|671577.8667|601567|1356513.9667|882843.3333|728836.2667|714183.3333|544526.7667|1020482.3|739578.5667|664155.1333|936361.9|1590762.3333|953502.1667|799966.8333|687660.8333|1258899.4333|769761.3|
2025-07-04 01:42:33|usa_0935|CVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:34|usa_0936|UE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1933887.9667|610205.5667|689163.2667|715184.9333|506129.8333|543910.2333|614663.9|474764.4333|535626.5667|572397.9667|901365.0333|644675.4333|496529.3667|894784.1667|853192.8|812061.7667|793599.9667|811096.8667|713643.0667|1040434.9667|882072.7|1830087.2333|1235574.8|845712.1667|1278912.0333|971589.3333|627593.1333|697867.5|777053.8333|1728004.1667|1165209.7667|864052.4333|878169.5667|1115282.3667|1108096.9667|1215498.7667|1047432.4333|883788|853922.1333|846795.1|955411.3667|924270.8667|868939.6667|
2025-07-04 01:42:36|usa_0937|UHAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||106396.8|338275.3|155842.8|154814.3667|215879.1333|429434.5|208945.9|448786.2333|1462698.0667|590077.1667|653884.7667|892925|450005.2667|459681.1333|199536.8667|295762.4667|166623.5|203117.6|182851.5|256563.6333|251535.1333|524364.9333|229326.3|135614.8667|322199.7|165175.9|204336.5667|478156.8667|278010.4|234392.8667|207193.7|249363.8|1199696.6667|679750.6667|5158204.1667|2208237.1667|1032539.8333|456976.5333|1158745.4333|899058.2|536707.4|465928.6|922981.2667|719787.4667|716587.6|628704.5333|1181982.8333|1425594.5|868316.2333|1867866.7333|1179925.7667|597086.4667|773424.1|1101109.1|703711.8|1159164.5333|660703.6|567982.6333|550154.5333|260064.7333|266848.9667|297209.9333|464214.3|513975.5|535389.7|700047.5333|563497.4|469043.1667|418401.7|407555.5333|472424.8|386510.1|273488|465258.5333|842528.9333|487345.2|332665.6333|363889.7667|489919.8333|322041.1667|244011.8333|300442.2|294528.5667|526197.2333|770024.0667|690669.1333|669771.5333|755452.2667|459086.1333|618701.4|946648.4333|931255.3667|766571.2333|842896.4333|1267632.1667|556674.4333|722947.5|475446.3333|859151.2667|672658.7667|516249.7667|911278.0667|751906.6333|528013.9667|413985.8333|758069.7667|924103.5|364549.9667|565466.5333|776067.3|604350.6333|637397.5667|491749.1333|263885.2667|253166.7667|111028.6333|116540.8667|83554.6333|105937.2|84533.3|100726.2333|83427.0667|131997.1667|
2025-07-04 01:42:40|usa_0938|LTRPA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:41|usa_0939|DBD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113810.4333|269026.8667|184189.9|347474.4667|134190.6|136521.4333|134686.8333|205052.8333|
2025-07-04 01:42:45|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|544096.3333|458076.0333|897569.8667|796156.3667|733655.8333|663337.7|694776.2|1130889.1667|681704.8|599864.6333|881592.2|1570688.1667|1465885.6|624391.4667|1531354.9667|906336.9667|955881.5|753041.7667|2579419.1333|2273180.5333|2765657.9667|1983031.5333|978390.1|1151638.3333|1540357.5667|1034795.6667|940867.8667|1130924.7|875016.5667|
2025-07-04 01:42:50|usa_0942|SATS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616563.3333|606260|232730|270176.6667|289006.6667|271263.3333|203723.3333|347142.7333|140616.6667|192410|180090|142413.2|197104.3333|457325.2667|164348.8333|257409|221277.5333|312867.4667|174368.2333|189246.3667|110048.8667|243854.0333|143008.6667|112221.0667|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|438410.6667|470033.7667|551672|430743.8667|691482.5333|315438.2667|280437.1333|832002.8|880532.3|721726.3667|457552.6667|413011.6667|387874.0333|408665.4|205811.1667|295054.2333|272738.0667|166282.5333|751175.8333|1003739.4333|1946512.8|1257927.4667|1484405.1667|1955032.4333|2031691.2333|5201007.2|
2025-07-04 01:42:53|usa_0943|TECD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:54|usa_0944|PAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||245800|314533.3333|131560|105093.3333|164860|446246.6667|241120|113440|197413.3333|372260|65846.6667|75273.3333|121080|93486.6667|110220|36286.6667|61440|64353.3333|146020|144373.3333|181800|728280|664506.6667|342893.3333|307786.6667|316500|384960|371266.6667|519200|340706.6667|340053.3333|398193.3333|246100|239966.6667|306646.6667|229733.3333|406580|512600|706356.6667|520073.3333|341360|789073.3333|606493.3333|639763.3333|449056.6667|805656.6667|1251403.3333|920926.6667|884653.3333|1069353.3333|1141836.6667|1152430|724006.6667|1405156.6667|934303.3333|553610.4|464120.6667|859639.7|655133.4667|763537.5|401547.7667|477406.5333|717779.7|314687.8|279460|415348.8333|330205.4|334041.0333|262458.0667|208077.9667|474564.2667|357370.0333|255971.7|380931.8667|236381.6333|323474.6667|331758.3667|687401.5333|626917.6333|1039477.2667|447127.6|365542.7667|452833.3667|460714.8|399859.0667|480170.5667|303039.2|337567.1333|401711.6333|497652.0333|302840.6333|323157.5333|308944.4|474572.1333|482999.4667|298875.2|341750.1|273648.6|289077.9667|406491.3667|342338.6667|337088.1667|386569.9|513557.9667|448933.5667|356521.1667|288190.8|274150.1|206093.3|193969.6333|183732|168380.9|160062.5333|256734.9667|263757.2667|
2025-07-04 01:42:59|usa_0946|FULT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||29532.8333|24072.2|35680.3667|20462.3|32871.1|18528.6667|17766.9|22194|30227.8667|31184.9|34016.9667|23235.6667|45332.0667|54765.7|68417.9667|62682.2667|40748.7|56582|128382.9333|86203.2333|56843.8|59166.8333|80625.2|71896|107495|162104.2667|209750.0667|114729.3|198734.4333|161750.1|304583.4667|226843.8667|134036.6|166177.1|147088.5333|206316.6667|195983.3333|196787.5|206583.3333|311320.8333|139225|108129.1667|173908.3333|147662.5|174508.3333|234000|163615|182636.6667|187736.6667|206513.3333|350230|207646.6667|192063.3333|349980|455676.6667|376263.3333|781623.3333|1313240|1503686.6667|1447106.6667|1738776.6667|2082850|1750753.3333|1198848.5333|981986.6667|1266666.6667|1513300|1081798.7|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|683873.3333|949224.7333|916879.9667|918552.7|691708.7|1322943.3333|1097134.4|1022325.5333|785922.3|762197.9333|1689296.7|1310403.9333|1073652.8|869259.5333|993850.5667|856296.0667|1001944.5|1014328.1|1294575.2|1272410.1|888945.5667|896729.7667|1411389.3|2445630.1|1112540.8667|1225313.1333|1059288.3|1459533.3333|1234668.5667|1113224.9|1232451.4|1116256|
2025-07-04 01:43:04|usa_0947|TK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||123480|53793.3333|29073.3333|24153.3333|21620|31100|22340|88626.6667|51046.6667|62866.6667|85040|59340|317093.3333|83200|177953.3333|127426.6667|75913.3333|80720|144300|305833.3333|191386.6667|568933.3333|432766.6667|439060|736106.6667|369966.6667|626253.3333|389466.6667|351380|309800|366953.3333|583120|316080|281780|363313.3333|781646.6667|589516.6667|436903.3333|1275653.3333|881300|707190|716763.3333|442170|397656.6667|556773.3333|360513.3333|399360|524726.6667|463013.3333|488820|599250|642020|528516.6667|873410|693226.6667|858290|1117330|509550|385520|448743.3333|573556.6667|406290.7333|284647.0333|367696.9333|432162.1333|447630.9667|257755.0667|630623.8333|563429.0667|305881.9333|269647.5333|336763.9333|372270.6333|245494.9|246456.1|434362.3667|362538.5|597923.0333|688488.0667|427204.1|346528.8333|546313.6333|3225982.1667|1994141.1667|1955166.6|1513399.4667|1404289.5|1387435.5333|2744261.0333|807074.0667|737705.1667|1176014.6|754228.4|609894.7|1247378.8333|733424.4333|854879.9|490630.6333|564470.0333|1392700.6333|1791494.3|526198.2|752164.9333|982202.8|932590.1667|523405.2333|570621.5667|517059.1667|529870.9333|619880.6|850994.1667|1681240.3667|642277.5667|600537.1|577576.8333|722718.9|624445.0333|661034.9667|997354.5333|703453.2333|939244.7|
2025-07-04 01:43:08|usa_0948|KBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1644243.3333|2384470|2457610|1586000|1737183.3333|1887446.6667|1614166.6667|2900373.3333|4187460|2717186.6667|2003420|2073936.6667|1421763.3333|1629713.3333|1999930|1431155.5333|1263622|1663642.2|1235296.2333|1447781.3667|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|2096364.6|1393012.7667|1445237.1667|1475997.5|1506598.4|1170664.8667|1798415.6|2062510.3|1911826.0667|1703758.5333|2377265.9|2567868.3667|1635074.0667|1488910.7333|2449638.4|1359418.3333|1076601.6333|964194.5333|1146646.2|2465925.7333|1677155.5|1547225.5333|1220516.8|1721050.2|1252895.8667|751784.9667|1168306.9333|1947782.2333|1358244.7667|1241795.4333|957832.7333|1069165.9667|1514331.8667|1183337.0667|1661160.9333|1492181.1667|902624.3667|874002.2667|2014579.6667|1990799.7333|1293050.4333|
2025-07-04 01:43:11|usa_0949|MDRX|average_volume_30|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153586.6667|181063.3333|347526.6667|304930|380223.3333|426060|364046.6667|292180|228880|226440|156226.6667|130263.3333|90409.6333|122819.8|111272.2667|155394.2667|216655.4667|133699.2667|554773.3667|611642.1333|657805.3333|349726.9667|939809.6667|638963|1039350.5667|759319.6|779231.1333|497536.2333|460867.5667|927561.3333|1105800.6|961553.4|931577.8667|834519.5667|2243321.7667|1689062.9333|1022260.2333|1109679.3|2200048|2201856.2|2124879.9667|1413307.1333|893247.1|1400309.5|2103581.1333|1855969.1667|2059867.3667|2090046.1667|2004457.6667|1931148.6333|3142422.7|6925902.9333|3086003.0333|3913702.8667|2720533.2667|1738139|2994742.9|1971922.8667|1811570.1667|1747046.8333|1487068|2054574.2667|3747119.9|2532921.2667|3029517.2667|2585847.2667|2694810.1333|1932155.7667|2571757.9333|1768131.6333|1929085.1333|2033221.9|3762824.1|1788158.8333|2394738|1697128.8|1455659.3333|1572486.0333|2693636.8667|1503346.9333|1808402.2333|1474427.8333|3107915.4333|2224030.2333|2510100.2333|2065965.7333|2675123.1667|1625408.6|1303750.1|1092989.9|2087364.1667|1214869.3333|1362829.9333|1212681.5667|1391985.8667|1125950.4667|909464.1|879443.1667|7750419.3|738212.7|298712.4|253381.3667|216637.8333|190977.0333|178178.0667|
2025-07-04 01:43:15|usa_0950|CHH|average_volume_30|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||906840|257053.3333|447760|354540|220980|98366.6667|114553.3333|107413.3333|117173.3333|115713.3333|92353.3333|77626.6667|84506.6667|84180|64493.3333|65566.6667|94013.3333|77426.6667|104300|310240|90880|134106.6667|124340|233520|278793.3333|251673.3333|216053.3333|251260|263540|210000|199860|335940|338553.3333|290793.3333|205773.3333|239213.3333|281520|316543.3333|260956.6667|596520|421323.3333|481600|404106.6667|406480|316826.6667|342726.6667|249110|653226.6667|796596.6667|539653.3333|424233.3333|419086.6667|310186.6667|175053.3333|281066.6667|177053.3333|151533.4667|116816.1|95511.8|147045.8|255597.7333|179543.4333|165833.4667|168652.1|131567.5|103360.0333|138464.4333|134164.4|151836.6333|284323.1333|204263.9|121640.2333|163439.5|123515.6|102444.4|209704.3667|173912.9667|225087.3667|188672.7667|247239|246068.3333|233483.7333|193975.4333|182035.5667|165406.5333|272606.2|256594.4667|238176.2333|322318.6|311600.8|255075.5667|288203.7333|290013.1333|790814.3|606106.4667|282755.2|283703.1333|236518.7333|215339.3|203203.6667|251271.3667|264200|225044.5|283977.3667|475514.0333|347989.4667|374257.2|441280.0667|542179.2667|718565.9|564607.6333|516994.5|298808.7|476433.2333|428205.3|424568.9333|
2025-07-04 01:43:19|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|1525546.8333|1098469.2667|655911.2|803336.0667|799933.0333|695975.4333|479037.4|582044.1667|512267.4667|535910.9667|546778.7333|808254.4333|632493.6|820304.4|775222.8|525165.3|980668.8667|724387.7333|437364.8667|540685.7667|424402.4|852181.3667|651618.0333|1542403.3|844136.1667|663851.6667|676090.6667|549511.8333|738244.0667|935421.7|873395|847364.1|853490.6333|1372445.9667|1089092.2333|1569538.7333|1958673.2667|2126703.7333|
2025-07-04 01:43:22|usa_0952|CRS|average_volume_30|0||||||||||||||||||||||||||||295253.3333|463893.3333|337120|373920|271413.3333|220693.3333|298666.6667|220480|277546.6667|256106.6667|319200|358400|369653.3333|217973.3333|407200|340906.6667|290826.6667|59653.3333|63680|30600|61320|52360|70053.3333|82706.6667|89346.6667|108260|75020|70660|76886.6667|87760|74133.3333|67860|62573.3333|250560|90146.6667|189540|139273.3333|186866.6667|87633.3333|172240|141666.6667|176293.3333|93740|105793.3333|194313.3333|144986.6667|167106.6667|150700|108920|176693.3333|170240|245680|192213.3333|102786.6667|117246.6667|151286.6667|247026.6667|373206.6667|222626.6667|472386.6667|399140|712253.3333|552706.6667|570120|505020|585933.3333|1865460|1232860|983433.3333|891533.3333|882840|917653.3333|494886.6667|596216.6667|954113.3333|880796.6667|695236.6667|790026.6667|636193.3333|610083.3333|469840|528823.3333|744023.3333|367318.7333|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|454678.2|624153.5667|333512.6333|314408.3|379852.2|355462.3333|259120.5333|436966.9333|281369.4333|434799.3333|335566.2|190259.9333|367040.8667|233179.6|259612.8|275305.3|238516.3667|536122.9333|485370.1|456809.5|431069.7|481377.9333|407530.2333|296318.7667|329615.2667|464260.6333|353873.7|299104.6667|263969.8|383666.8|373938.8|485121.2333|545388.5667|383340.6667|686650.6|509374.5667|941873.7|928943.2|1071538.9667|
2025-07-04 01:43:27|usa_0953|BAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495828.6333|144097.4667|321870|313844.8|256636.2333|236163.1667|513296.2667|394378.7333|421598.5667|331646.6|460433.0667|300839.4667|700016.5|860825.0333|824234.1333|650026.0667|797745.5667|786924.8|1130224.8|1155845.2333|973215.4|607252.5333|1342800.1667|608674.9667|1834204.4333|1135259.2|1525169.2|956931|745942.2667|816609|931726.7333|871591.6333|1305847.4667|1178388.0333|972255.5|1105572.4333|1499094.7333|2045669.5333|1082612.7333|737950.9333|764512.4|1313876.3333|824788.3667|768920.6667|763673.4333|1271373.1667|1146047.3|737579.6|1041639.2333|1003972.3|1025098.6667|695001.4333|649974.5|552678.2667|705721.2|566832.4667|2181795.8667|2973099.4333|2181711.1|
2025-07-04 01:43:30|usa_0954|ERIE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||5840|7610|5540|29686.6667|6726.6667|4353.3333|6330|16506.6667|10780|11630|20043.3333|14313.3333|8073.3333|23486.6667|16843.3333|26140|52093.3333|18173.3333|28573.3333|30736.6667|17160|50673.3333|28356.6667|82690|35893.3333|17550|25063.3333|33516.6667|43553.3333|46013.3333|120843.3333|74780|45306.6667|30353.3333|38406.6667|31753.3333|23880|18690|28820|51490|26710|44173.3333|33146.6667|114476.6667|32563.3333|46030|43443.3333|53650|81290|112230|80716.6667|130183.3333|91570|110906.6667|182043.3333|159233.3333|86539.9333|64290|50440|89213.3333|71626.1|50876.6333|57066.6667|72451.3333|67600.1333|70104.0333|32790.2333|55317.7333|29412.8333|42035.7333|35768.4333|34534.1667|22166.2|23477.9667|73422.8|42223.7667|23156.6|37723.9667|57633.6|35052.4|42659.5667|64444.1333|95335.4333|49039.8|42201.3333|31478.6333|44299.7333|34586.9|29038.2|24011.3667|40313.6333|50058.7667|33835.7667|40045.7333|105414.2333|294065.5333|182814.9667|107267.1333|171535.1|82601.4333|81978.6667|108396.2667|78275.5333|78906.6667|88923|111985.1|87111.7333|77293.9|60512.2|142068.8333|87893.2667|187341.3667|122028.8333|114885.9333|119582.7|76999.0667|298085.3667|149023.6333|138028.3|141439.7|
2025-07-04 01:43:34|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|3479181.5333|3846547.3333|4144219.4333|2853247.1333|3573361.3667|3430925.1667|4036328.2333|3075668.3333|3234896.7|3693920.4|2839202.9|3219027.9667|5998559.1333|7262685.3|8312694.2667|11222656.9333|10017870.9|16882127.2|12950090.6|12850215.2333|10537382.0667|9372218.4333|6056796.4333|7063625.7|6038566.0667|9413373.5|9959684.1333|6645907.3|5655522.6|6438219.8|6214724.2667|4194673.0333|5239282.2333|5100672.7|3209867.5|3575333.5|3528012.1333|4709268.3|4113507.2333|
2025-07-04 01:43:37|usa_0957|DO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:38|usa_0959|OIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||707788.7|129600.1333|63598.2|39407.4667|87637|99773.1333|62110.2|133935.1667|377551.2|216554.5333|306688.9|216466.9667|383339.1667|403480.3667|438191.0667|550362.8667|627876.7667|1076249.4|1201893.6667|1110825.8|1399730.4667|1365889.3333|1738825.1333|1344569.2667|1398896.1|1341272.7|1249224.6333|1550843.1333|1691097.4667|1524972.1333|2094968.8|2024048.1|1585314.4333|1671201.1667|1001612.0667|972286.8|1364413.1667|1340712.6333|683947.2667|855154.1|1510527.1667|1291117.9333|1434778.1333|1084890.4667|1320334.1|1337975.5|806416.1|1190120.3|1282786.1333|1542131.4333|1183551.3333|1052299.1667|1189156.8|1219014.8|454423.9667|1021869.7667|1218574.0333|970115.2667|1438785.6|754604.3667|1381353.3|596849.6333|512142.7667|582048.2|593700.3667|667298.6|706959.0333|654702.4333|1186103.1333|724358.2333|485900.9333|675337.6|588825.9|596066.5667|514552.9333|423796.9667|864613.3333|2469434.9|773618.3333|1079784.1|1186150.2333|1202699.4|663281|1240095.5667|1396606.9667|806080.6667|643948.6|550278.7333|1078028.9333|838996.0667|620465.4|693144.4|1945030.8|975274.2667|683457.5333|577426.7|828767.5667|690649.9|
2025-07-04 01:43:41|usa_0961|PBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1110072.7333|950033.7|1235388.3667|878554.5667|802430.6667|1242181|1808428.8|1543169.6|1649276.8|1486571.4|1532158.0667|1664700.3333|1951233.5|1620423.0333|1791613.9667|2431171.8667|2469610.8333|2288894.3667|2453053.7667|2779316.2|2000678.8|2109494.0667|2472174.1333|1685595.1667|1962658.8667|2066369.1667|2363691.3667|2234618.4667|1457381.4333|4977263.6667|4910958.4|5533908.5667|5131211.5|4948795.2|2739887.2|5534101.8333|3211767.5|3736827.7|3649714.5333|2589854.1333|4862753.7667|3370109.2333|2508662.6|2397003.2667|2120709.7333|2494586.1|1864869.6333|2424656.3|2008946.9333|2873324.7|3400952.3|
2025-07-04 01:43:44|usa_0962|SC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:45|usa_0965|ASNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:46|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|35203.3333|39940|18666.6667|56596.6667|79076.6667|38820|56443.3333|23986.6667|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|3223.3333|7883.3333|6240|2096.6667|3370|2110|11410|18690|10823.3333|14126.6667|2613.3333|1856.6667|1983.3333|4236.6667|580|11493.3333|10433.3333|5033.3333|33686.6667|3546.6667|8940|6263.3333|35456.6667|6566.6667|12840|9393.3333|11891.4|4384.6|3536.1|8267.6333|7941.5667|2417.5333|44873.7667|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|2030480.9|385786.0667|885704.0667|658380.5667|421762.3667|396386.4333|547239.9|703934.2333|481641.5|344029.6|319754.2|342371|260462.5|546591.1333|318947.3|312262.4333|257897.7333|650156.4667|729042.5333|642170.3667|641699.6333|581007|876327.2667|381281.4|520500.3667|297465.1333|371967.2333|402123.0667|738167|
2025-07-04 01:43:51|usa_0967|AAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:52|usa_0968|VSH|average_volume_30|0|6446.6667|15016.6667|4506.6667|4800|2520|2080|6396.6667|3740|4663.3333|4200|3643.3333|6463.3333|11610|6583.3333|5426.6667|5180|11193.3333|10753.3333|13076.6667|14786.6667|15306.6667|17613.3333|7786.6667|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|369910|371329.8667|148166.3333|234719.8333|242403.3333|237690|244786.5333|223159.7667|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|3548219.5|1310258.7|2354518.7667|1150568.7667|1363726.2333|854006.7333|859266.1667|1491995.1333|1381693.3|876534.3667|827452.1667|1162157.3333|1062738.7|763972.1|811905.4667|998861.2333|1312914.7333|895624.9667|822527.9|963506.3|1035687.8667|1397531.1|1097393.5|1435430.5|991460|1552244|3010587.7667|2211232.1333|1485781.9333|
2025-07-04 01:43:57|usa_0970|AXTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1008146.0333|766095.8667|1653950.5333|2244359.0667|1546120.9333|1581638.7333|3008489.8667|1671812.8|2394500.9|1880433.8667|1624003.5333|1819497.4|4221510.0333|1649398.9|1776585.5667|2354199.0667|2486394.5667|1634660.2|3010162.7667|2223655.1333|1979587.7667|4405795.7667|2681752.5667|2520566.6667|1891818.0667|2958436|3654515.7667|2438460.8333|1539833.4667|2999285.4|2329717.7667|1699000.7|1547873.1333|3583082.4667|2037900|1834846.8667|1964229|1721574.1333|1859768.3|1881099.4667|1821604.3|1971884.2333|2480529.5667|
2025-07-04 01:43:59|usa_0971|COMM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571384.5667|562240.8333|1240369.3333|795106.7|1059752.9333|1464908.8667|1174019.7333|1315243.5667|1269267|1405347.7|1075028.7|1542040.5333|1893691.5|1858122.9667|2678566.5333|1419194.1|1459260.6667|1594385.8667|1622419.4333|1523171.6667|3141630.5|2185273.1333|2945043.4667|5292843.3|2650057.5667|6224575.7667|4860521.4|3151906.3333|2647370.2|2899814.2|2179094.9667|2372442.4333|4185555.2333|4975640.3|4368446.2333|2744792.8|2533093.7|2853934.1|3139367.1|2353704.7333|3908811.0667|4043718.9333|4436065.1|4649764.8667|3937296.6333|5775518.4333|5720776.8|
2025-07-04 01:44:02|usa_0972|DLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312390|208993.3333|310050|298063.3333|141166.6667|185510|181416.6667|690380|294973.3333|488316.6667|316676.6667|647150|1132706.6667|464336.6667|596176.6667|790553.3333|1067733.3333|903623.3333|525426.6667|457990|343730|625283.3333|754541.2|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|307958.2|374861.6667|321483.4333|383816.1|474747|325413.7|291474.3667|553245.2333|318759.7333|408071.4667|335911.9|335375.0667|392499.6333|471768.3667|369992.4333|343995.0333|391671.9|545671.6333|462844.2|450175.8|600227.9667|489211.7333|353295.0667|335897.2667|591083.8667|595132.1667|506942.7|410699.2333|461709.6667|370899.9667|355620.5667|885064.3|468828.5|320349.1|345140.6333|516599.0333|581786.8667|533139.1333|359129.6333|
2025-07-04 01:44:05|usa_0973|IBKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3577333.3333|1556226.6667|3012466.6667|5731640|2379080|4169040|2556986.6667|2422906.6667|2971693.3333|1330271.6|1258120|1295346.6667|1524733.3333|1008690.8|1979904.1333|1456421.6|1740142.5333|2917788.8|1781601.3333|1894867.0667|1502316.8|1006013.0667|1823155.3333|1250364.6667|1123833.8667|1431970|1961829.6|1446920.9333|1516518.6667|1520841.4667|1556953.2|1482159.2|1656221.0667|2705775.0667|1878089.8667|2784335.6|3573449.0667|1695534|1813117.6|1544478.2667|1837900.4|1815470.1333|2002471.4667|2750661.0667|4369096.5333|2609651.3333|2406962.1333|1732618.1333|1722678.6667|1487830.6667|1806497.2|3584230.6667|2826570.4|1950637.7333|2908865.7333|2889860.5333|4306975.2|2512995.7333|3265661.8667|3569736.9333|3327817.7333|4553935.3333|3794186.9333|5062046.1333|2907596.6667|3255999.3333|5141317.2|4010625.4667|3036490.5333|3219429.3333|4548490.2667|9657709.2|4810346.8333|
2025-07-04 01:44:08|usa_0974|ROVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:09|usa_0975|ZNGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:10|usa_0976|LPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:11|usa_0977|GLNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1094.9667|12.9667|24760.3333|64036.1333|95627.1|122973.2|76556.0333|43660.5|214797.9667|162005.7|81388.5667|83138.3|93160.5333|68860.8|71884.0667|38662.4667|56736.8|58647.2333|231977.0333|300276.0333|392157.8333|245249.9667|246158.5667|290207.3333|207649|221116.1|202024.3667|140075.3667|118430.5333|122640.7333|186287.8667|153653.0333|233180.7667|782905.7|646708.5|763038.4333|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|1852459.3667|1932991.5333|1380046|1709163.7667|1558813.2|1502059.5|1010425.7667|1433815.9667|1061524.1|1876130.3|1208606.3333|1550289|1061450.7333|1060703.4|1573558.9|1358231.9667|2086731.4333|1455799.4667|1186525.2667|1776456.7333|1772358.5667|1547592.6667|768966.0667|895612.4667|1658713.6|1797978.3333|1467278.8|1179204.2|1251598.8|1108016.6333|916073.8333|1078883.2|1457429.1333|1272284.0333|1081813.9|1556126.4333|1685566.8667|1422381.2667|
2025-07-04 01:44:14|usa_0979|BOKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||10020|3300|4066.6667|2526.6667|3153.3333|3846.6667|6846.6667|2593.3333|4086.6667|4166.6667|7400|5160|6040|7306.6667|5693.3333|31013.3333|6393.3333|25413.3333|10400|22926.6667|6240|17783.3333|11766.6667|25253.3333|15680|26430|13313.3333|22863.3333|38603.3333|55803.3333|32080|46476.6667|28550|34540|72963.3333|41436.6667|47270|33676.6667|61143.3333|37280|30123.3333|21726.6667|29336.6667|31443.3333|38656.6667|85773.3333|44406.6667|34336.6667|39383.3333|39566.6667|40730|32296.6667|42663.3333|50283.3333|39486.6667|64066.6667|108200|110793.3333|103876.6667|200296.6667|129423.3333|308850|302843.3333|126137.3|95973.3333|137496.6667|105123.3333|109147.1333|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|451343.2333|257365.8|156115.6667|223328.3333|133835.4|159897.6|100580.8667|120464.9|137558.7333|248005.1|188033.7667|298223.4333|172496.0333|134896.7667|145792.4|129990.8333|502511.2333|291151.9667|195682.3333|190789.8|243939.6667|148518.6|171105.1333|153609.4333|205373.8|218786.9667|173489.1|247595|266418.4667|207450.1|156504.6333|152219.4|180499.4667|155372.9667|135310.1333|153717.6333|132734.7|212441.7|
2025-07-04 01:44:19|usa_0980|AMD|average_volume_30|0||||||||||||||||||||||||||||1190173.3333|2056880|2644173.3333|1281800|1550680|4902533.3333|3090653.3333|3941813.3333|5070066.6667|4204240|4797493.3333|3418413.3333|4745760|3364506.6667|5803266.6667|4563173.3333|3064693.3333|3580253.3333|1558200|1491826.6667|1598140|2549726.6667|2985006.6667|3258093.3333|3083220|1651393.3333|1997093.3333|1445686.6667|3127860|6234380|4915786.6667|5247786.6667|2835400|6151333.3333|4173126.6667|5322820|6504780|4312626.6667|4001220|4948886.6667|5756106.6667|9087673.3333|9041366.6667|8181340|6263663.3333|8100320|7168046.6667|6795450|6210733.3333|5794566.6667|5979413.3333|5708036.6667|13970426.6667|6702650|8667270|14982163.3333|11476333.3333|10407590|9103713.3333|8181006.6667|10651573.3333|8837816.6667|7123610|8563830|10085463.3333|17971426.6667|16651836.6667|20198840|19705756.6667|25451783.3333|24564356.6667|21285503.3333|29961603.3333|22129560|22563270|20594280|15548373.3333|15947236.6667|21232303.3333|32072836.6667|29441140|15500686.6667|28419930|30063090.1333|14766143.3|22405976.0333|19158230.0333|25123011.0333|12583552.3667|15527882.6333|14802637.4333|25559484.7333|25538914.3333|14316558.7667|22999393.3667|25543203.1333|14844519.0667|19023656.7|17953386.5|15711369.3333|13205759.7667|11118924.9333|15780073.6333|9716486.7333|11050738.8667|13347910.1333|27808225.3667|43627408.7|54841296.1667|75880043.4|85791861.9333|54044499.3|40022936.0667|63018738.9|68684753.8667|147830878.2667|101016727.8|66946605.6667|76272988.5|51878793.7333|50505734.1667|92916657.5|55024159.4667|53513636.5667|39863087.1|43491358.9667|38769913.4|45899586.3667|54301400.1667|111007779.5667|106718788.5|74583263.5|56855369.6333|67047362.1|75926921.8333|55324439.1667|55846477.4333|71631814.5667|53535215.2667|37057467.8667|35520454.8667|34680196.2|47393546.6|
2025-07-04 01:44:24|usa_0981|KN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2688305.9|894259.4667|1234768.2667|1319940.3667|1397198.9667|1239826.2333|1497453.1|1014857.7667|1275673.9|968073.4667|668515|705634.8333|664395.6333|733305.7|672943.6667|848873.2|1019541.3333|834460.8667|884909.8667|952896.2667|795189.6333|681534.4|929711.9667|625703.6333|1057839.6|690866.0333|634802.2333|593800.9|613912.2667|690326.2333|850773.2667|915758.7|967089.6333|665979.2|1008835.4667|873454.9|672655.8333|776508.1333|605297.2|569782.6|513404.4667|601781.7|768765.7|642890.6333|953593.7333|569666.2|
2025-07-04 01:44:26|usa_0982|ANF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||331460|314606.6667|186926.6667|193180|170433.3333|202753.3333|450886.6667|996860|1758186.6667|952120|1077940|811800|2598443.3333|1360600|1334766.6667|1490626.6667|1492690|1689343.3333|1627976.6667|1383890|1986293.3333|1460436.6667|1397886.6667|1520730|1975006.6667|1951873.3333|1608923.3333|1747480|2037766.6667|1734903.3333|1613633.3333|1479413.3333|1572450|1584293.3333|1242313.3333|1258966.6667|2744503.3333|2070970|2069916.6667|1750563.3333|2134553.3333|1772306.6667|2075093.3333|1966960|1821170|1965950|2515883.3333|3311660|4484963.3333|3301143.3333|4013156.6667|3484133.3333|4446650|3397856.6667|3232260|3411970|3081025.2|2376571.1667|2713142.1|2104764|2212947.8667|2678659.8|2025745.4667|2908584.7667|2109298|2005679.5333|1707519.9667|1500810.3333|2957057.0333|3261114.5667|1889144.9667|1511050.7|2440885.6333|1869655|2420998.4667|2257353.5|2028834.8333|2585728.7667|1648784.8333|2363161.6667|2852707.3333|3133899.6333|3340037.7333|4281945.9|1915653.1|2389924.9333|3074760.7667|1891297.1667|2363391|2181416.6|2093544.3667|2506073.9333|2097351.9|1783422.4333|2624834|2440601.5667|1753469.9|1531767.3333|1392672.7667|1524304.3667|1421515.0333|1976412.7333|1808204.5|1512772.6333|1704906.5667|1673526.2333|1400103.0333|1691800.0667|1536434.7333|1385096.4333|1361082.4667|1794021.2|1541463.9667|2196047.2333|2603421.2667|3205209.3333|
2025-07-04 01:44:30|usa_0983|NAV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:31|usa_0984|COTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3416341.3667|862566.0667|701244|1198740.4|874967.1333|818034.6667|1087615.9333|808346.1|1750652.6667|1618283.6333|1315264.4667|1001334.8|1063659.1|6699853.0333|6862677.0667|4685560.3667|3980726.0667|8632306.6667|4893667.5333|4342107.5333|6557996.6|9582342.4333|11534277.6|16257201.8|7539518.1|5282627.9|4857835.1667|8168906.1333|26739709.2667|16342982|15990413.4667|10942677.1333|6101786.9333|11354977.0333|6702184.3333|8322515.8333|8837915.1333|7158999.2|5075245.2667|6190655.9|4837785.5333|4565156.7|4650547.2667|3539930.2|3704261.1|4072066.8333|4746313.2333|7541123.6|8862545.6|
2025-07-04 01:44:34|usa_0985|SPWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8545.8333|17871.9333|12377.6667|54748.1333|22543.9333|76658.9|51750.0667|51012.3|127047.7|61037.9667|145645.2667|48225.7667|48688.7333|520274.6333|552278.9333|631799.1333|333296.5667|1243437.5333|
2025-07-04 01:44:35|usa_0986|PPC|average_volume_30|0||||||||||||||||38250|39376.6667|20686.6667|14036.6667|37443.3333|38676.6667|8666.6667|6016.6667|12010|8486.6667|11453.3333|33206.6667|23863.3333|19993.3333|9670|8660|7363.3333|14293.3333|8156.6667|4850|8360|5313.3333|11200|6813.3333|7400|14853.3333|4726.6667|22656.6667|10836.6667|10170|11590|14546.6667|7296.6667|5653.3333|6210|4560|9383.3333|6860|8760|3903.3333|6903.3333|12156.6667|10183.3333|103976.6667|42020|64366.6667|34930|44136.6667|31563.3333|37860|29850|43630|53350|39503.3333|26100|24733.3333|21410|35736.6667|38940|46070|34260|38666.6667|37090|29506.6667|39400|27776.6667|90816.6667|114433.3333|165506.6667|158933.3333|322710|396493.3333|755170|482390|297486.6667|677700|682450|1180356.6667|1007406.6667|1087756.6667|884536.6667|753657.7|803627.6|931158.1|820791.6667|906847.3|2813964.0667|3491924.7667|3847218.1|428787.7667|581369.1333|664098.3|261570.3333|405032.9|818905.4|318859.7333|347507.4|542093.4667|1214954.5667|704314.6667|748775.0667|1184245.3|853310.8333|743279.1|742140.8333|973728.1|912720.3667|1036835.8|644217.7333|942321.6667|1753536.8333|1124017.7|1916389.2333|2358689.3|1396818.1333|1463825.5667|1755881.1|1432171.7|1276914.3667|1138423.0333|1925315.0333|1147826.7333|1328588.4333|1352851.4667|1007981.9333|1378559.8333|1331696.9|963106.3667|1030606.3333|962036.2667|1268449.9333|1378694.4333|666949.1333|1368008.4333|1559639.2333|866131.1|630012.3333|478852.1333|497995.1667|883728.0333|376110.7333|1671472.8333|1018110.4333|816801.4667|688636.6333|821999.5|957745.6|626202.6667|629601.4667|829439.5|644954.8667|1640097.3667|1031883.8333|1574653.9333|1190247.7|
2025-07-04 01:44:41|usa_0987|UNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:42|usa_0988|BTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||992182.3333|1459545.6|1253141.4333|1264118.0667|1222369.8333|1213278.6667|972811.2333|1226190.6|808178.6|827319.5|1054477.7333|1691521.2667|2600303.9667|2531308.6667|2511758.7333|4295849.2667|3504156.4333|7359219.2|6263633.1|4762304.8667|13694238.1|6173594.6333|5998600.1667|3445620.3667|3615412|3656406|2696542.0667|2835343.7667|3598426|2306125.6667|3163849.7667|2521071.1333|4588119.8333|3998048.3667|
2025-07-04 01:44:45|usa_0989|MORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166346.6667|97150|136556.6667|99303.3333|135616.6667|85236.6667|79190|104373.3333|116936.6667|170136.6667|204540|222393.3333|154750|183803.3333|281133.3333|232540|176480|102561.9333|72703.3333|132066.6667|121390|88159.6667|74751.0667|78659.5667|77848.4333|85618.6|54665.4333|75909.6333|94261.9333|76439.4|86980.5|52928.1667|88857.4|27831.3667|147982.0333|101619.4667|65873.5333|72112.4333|70202.3333|76181|56153.3|64982.1667|117335.1333|103504.6667|79106.9667|74201|88774.8667|61558.2333|90477.6|40733|56154.8667|49225.3667|100677.4|75636.9667|97936.4|72429.3|79543.3333|102301.3|80765.5|107751.7333|92773.6333|93437.7333|115577.8667|139417.8|92192.3|83015|95711.2|144231.6333|152011.6|87000.6667|84623.7|132082.8|153373.5333|370108.8|173564.5667|143599.1|93009.3333|96713.9667|168253.9333|206731.9333|190120.1667|
2025-07-04 01:44:48|usa_0990|MRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||834312.8667|370431.8667|134036.4|537949.4667|903609.8667|1206578.3667|789165.4667|920252.8|967555.8333|931377.3333|951276.7|2100937.9333|3032472.2333|1531213.9667|2591948.5333|1530409.7333|2649499|1152919.2|984635.3|1084619.5|1232251.0667|945265.5667|615950.3667|975114.8|736726.3333|788197.7|738370.7|858608.8333|1054905.0333|692182.4|959112.3333|718183.7667|1588591.5667|953230.1667|745725.2667|472169.0333|554905.3333|436755.4667|294013.7333|816460.9|1042628.7333|633036.2|652928.8667|451446.3333|862363.2667|626267.6667|711158.3|444145.7|714990.2333|527023.4|502452.3667|501021.2333|847496.0667|576037.5333|
2025-07-04 01:44:51|usa_0991|SEAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:52|usa_0992|BRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756721.1333|359024.5667|1348262.2333|644140.4667|1624412|1674677.6|2134392.1667|1573133.6|1413232.7333|1565489.2|1685841.4|2183974.9|1778411.9|2797825.6|3789187.9667|3332551.5|2706797.5|3501516.4333|4653490.2333|1789798.4667|3572582.4667|3030854.3667|2735744.1667|2765500.5667|2440097.9667|4079892.0333|3724880.1333|2767196.3333|3530181.5333|2662221.7|1820968.6|1936381.9333|2301270.2333|3063092.4333|2421159.8667|1773992.0667|2255207.8|2523235.1667|2144917.8667|2205944.0667|2413670.5333|2583129.8|1834578.0667|2085367.1|2000865.7667|2363879.4|2436185.1|
2025-07-04 01:44:54|usa_0993|SERV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279375.3667|602548.1333|4767694.5333|9187684.2667|6505676.4333|6810686.8|
2025-07-04 01:44:56|usa_0995|MBI|average_volume_30|0||||||||||||||||||||||||||||63420|36420|621720|809100|409140|378930|475920|337170|485460|1062150|573390|423840|713730|799530|561000|967410|563880|468740|449000|324430|515150|296020|273240|198610|256620|369920|342780|280970|702790|416390|243760|314550|324020|369595|328460|647505|396005|613265|423280|587095|556340|824205|575990|425460|463145|820195|447833.3333|758383.3333|435486.6667|635086.6667|565050|901013.3333|1398486.6667|975796.6667|879583.3333|673956.6667|547740|616373.3333|577286.6667|496140|684210|1343600|1324376.6667|1154753.3333|661396.6667|826396.6667|902683.3333|750806.6667|1284476.6667|1405980|2090250|2871860|12471926.6667|9296696.6667|12905450|14158986.6667|6222493.3333|8297056.6667|4104826.6667|9371230|8149176.6667|6816380|6244933.3333|3470648.9333|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|6109200.9|3093818.6333|3122281.2667|2841777.0667|2225373.5|1023046.6333|1504120.2667|1982237|1788758.9333|2066323.3|2450751.0333|1756961.5|1305458.8|724716.6|1140146.3667|577986.3667|789278.6|789269.2|560825.0333|1089789.6|912584.1667|976612.2667|547884.6|1193237.3|364370.8|328795.4333|384988.8333|428864.8667|368262.4|289574.1|375434.2333|587342.2|462628.3333|313016.9333|1532388.6|448367.3667|342865.8333|309076.5333|584636.4333|379984.0667|208333.4333|
2025-07-04 01:45:01|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|188336.4667|280595.2333|309609.7|278888.9667|242513.3667|177081.1333|196001.7333|348413.0667|369314.6|196112.7667|226600.1667|327585.6|256043.6667|161567.9667|201972.7|199363.8|473508.1333|795613.7667|288755|334605.9333|197902.9667|169419.2667|154652.6|246471.3|207599.7|311081.3333|266993.7|540714.9|308419.7333|
2025-07-04 01:45:06|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|205077.5333|109918.2333|216932.2333|124270.6|106628.3667|106181.9333|100766.7|204698.8667|160149.7333|143578.7|111671.5333|102968.5|77091.3667|123443.8667|244156.8333|211797.1667|369621.9|316277.7|254887.6|162942.8|145064.9333|89497.0667|104838.8333|137258.6|164072.0667|181939.5333|264287.8333|96766.2|220562.2|
2025-07-04 01:45:09|usa_0998|ARMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1381638.9667|732431.2|1048593.8333|830099.0667|1860422.0667|3546349.6333|3113785.6|2694651|3369708.1|1681603.4333|2220366.2333|2030425.5667|2673966.1333|1931936.7|1970015.7333|1488708.9333|1829628.8333|1568782|2035972.5667|1893545|6477388.8667|3632397.9333|5015022.5|4032750.7333|2812817.8333|8445819|4675805.6|3679238.4667|2602950.4667|3367653.3667|2424470.2333|2806359.0667|2910817.6333|2206118.5|1679373.4667|2670243.4333|3062638.8333|6376699.1333|3861298.6333|4687333.9667|3857436.7|2403027.2|2162043.2|2062925.1333|1945605.7667|2112704.6|1584544.1667|
2025-07-04 01:45:12|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|329603|496338.9667|348347.7333|382992.5|529752.9|547990.5333|507922.6|310470.7333|389410.7667|405158.2333|303894.3333|245083.9|478684.4|422697.8|457862.9|362008.1667|413148.8667|827267.0333|551346.8333|458440.2333|384613.5333|732548.1667|526829.2667|373972.9333|504895.7|656951.0333|573746.9667|405893.2|473437.6667|666465.2333|1238304.2|518785.8333|705657.8667|457832.2|376634.5333|414740.1667|366477.4333|585669.4667|589761.9333|
2025-07-04 01:45:14|usa_1000|GEF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||4980|10180|5233.3333|14770|13723.3333|16176.6667|8793.3333|12036.6667|7133.3333|9750|11813.3333|21136.6667|26303.3333|24240|26243.3333|19273.3333|21520|13216.6667|32193.3333|19973.3333|23043.3333|18683.3333|21513.3333|19083.3333|15276.6667|24460.3|14261.1333|14110|21583.3333|22486.6667|42170|39820|33013.3333|38496.6667|25653.3333|92030|127590|75933.3333|42673.3333|93783.3333|88456.6667|101583.3333|91066.6667|125663.3333|161230|354126.6667|164303.3333|261172.2|333178.0667|428060.6|429086.4|320306.3|366821.1333|272880.5667|193354.6|177587.3667|171584|142822.5333|129173.7|130170.2333|119499.1667|122973.5|203284.6333|139600.5667|143369.4|211803|172425.5667|159085.7333|188930.1333|119067.9|130277|139163.4333|124311.3|133722.8333|205099.9333|190483.9333|500243.1|296122.8667|227524.5|260229.4333|490036.3333|240642.6333|166680.5333|207119.3667|215616.4333|209259.1333|237764.8333|168785.7|203565.0333|172585.7|149085.4667|297600.2|169915.8333|344795|152325.4333|191950.9|260863.7667|173150.1333|178197.2|198546.5667|164624.1333|155767.9667|133467.3|213941.1333|180594.8667|247299.5|292361.2667|185199.5667|161499.2333|138180.5333|102550.0667|136829.2333|197321.6333|198661.8333|166789.8667|197170.5333|157779.4667|251837.5667|
2025-07-04 01:45:18|usa_1001|LC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1112244.3|548326.1|973563.9|980656|1172815.9|1237808.6667|4373913.1333|1497416.7667|1885308.7333|1392722.0667|964505.6333|1035494.3|2323032.8667|1408009.8667|627723.5333|553067.4667|624036|481011.1667|512154.2667|532744.1333|527428.1333|1132621.2667|1383270.1667|1037442.1333|2113958.4667|3738334.0333|1792274.4|1724101.2667|2519859.5333|1877148.3667|1702336.1667|1252731.6667|1260216.8333|2009705.7333|1597305.4|1506224.7333|1611933.0667|1062210.3333|989818.4667|1135573.0667|1717309.6667|1602187.7667|1197986.6|
2025-07-04 01:45:20|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|697965.0667|676679.1667|867647.5667|779577.9|420816.6333|656237.5|875414.4333|1209877.5667|529936.5333|800083.4333|768371.9333|602277.2667|641901.4333|849531.3|635138.9333|549492.5|534610.1333|496017.9333|479614.6333|593980.9|932546.3667|2756611.4333|936552.5|1966023.3333|1873210.4667|1234821.2333|974341.9|1610957.9333|1654458.2667|
2025-07-04 01:45:23|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|381850.4333|130701.4333|272822.1333|284413.2333|156549.9667|132964.5|134386.0667|419742.9|457542.5667|453585.2|625148.5|921256.0333|692595.5333|835296.0667|853960.3333|899101.1|1202017.6667|927694.4667|1094377.3|1415373.1667|827171.4|
2025-07-04 01:45:26|usa_1005|TFSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870370|695580|456173.3333|332760|500226.6667|638666.6667|945460|1410223.3333|887183.3333|506422.2667|657686.6667|447660|542760|861745.1667|995164.6667|491662.9|354950.2667|334635.3333|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|203473.1|415646.5|226886.2|171836.1333|201354.5|230873.1667|315581.8|219778.4|289171.4333|339477.8667|397082.7667|263116.5667|422267.8333|311932.6667|250184.2667|209732.6|306343.3|298492.4667|309503.9333|
2025-07-04 01:45:28|usa_1006|SABR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1478446.1|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|2392866.9|2129243.2667|3005515.3333|2797817.2667|1780967.4667|2811487.6|2410262.8333|2245325.8667|1614145.1667|1285946.9667|8615737.8667|10006612.3333|12377658.4|9342349.1667|9703222.8333|5821736.6|7021320.8667|9055547.3667|8127972.1667|9328146.6333|5463240.7333|8232513.3333|8564164|8353197.2|5602916.9|4775415.8667|7137938.6667|3356193.7667|2937600|4696633.3667|5498539.9333|5662509.8|
2025-07-04 01:45:31|usa_1007|TMST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:32|usa_1008|CNA|average_volume_30|0||||||||||||||||||||||||||||306870|305970|298650|262530|212250|222720|161340|171060|225510|192540|118230|167280|187020|169110|191640|181650|171210|492420|106790|153630|54340|32860|29320|146820|89130|59380|63600|63770|48240|95530|118980|69550|70230|73970|83576.6667|158826.6667|78016.6667|175916.6667|87000|74476.6667|67446.6667|157540|68096.6667|74026.6667|88906.6667|108030|153846.6667|571553.3333|173773.3333|96796.6667|249560|213440|272103.3333|159363.3333|246930|205886.6667|282520|183906.6667|223126.6667|212793.3333|150496.6667|238126.6667|192536.6667|194563.3333|245743.3333|588873.3333|381930|292226.6667|203046.6667|359140|422266.6667|625343.3333|489413.3333|969370|690653.3333|542286.6667|588803.3333|946530|591786.6667|364370|430810|256173.3333|388160|233968.0333|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|110552.9333|221879.5333|131761.1|181012|146591.9667|201236.2|152765.2|245195.5667|177663.3667|257019.7|181476.4333|197157.6333|183880.6667|301970.4333|196266.7|142778.1667|231415.6667|399598.8667|390136.3667|288976.9333|276590.9667|260279.6|145756.5667|199029.0333|104739.2667|206655.4|138443.6333|395164.2333|166306.8|238581.7333|194817|125411.3333|181682.0333|209682.4667|375909.8667|347090.0333|251437.8667|450241.4333|481639.5333|
2025-07-04 01:45:36|usa_1009|VEEV|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1075140.6|1046199.2667|1758436.7333|1109128.5667|871679.3|885536.1333|1014702|1126207.4667|960046.3|1216553.0667|1019953.1|1453493.7|1014910.4667|817487.4333|1408175.3|1252383.3667|1208093.3333|867138.1667|1023712.7|920819.8|1505225.3667|1280151.3|1037681.6333|1509507.7|1553533.2|1275692.4|1696535.1667|999860.6333|765486.6667|941939.5333|834243.4|532515.2|670989.6333|1025269.5667|878512.5667|1011938.0667|998665.4|920485.4667|758915.3667|920849|841583.3|1041876.6333|950355.4667|951820.3667|808131.8|1083361.3333|1261653.6333|1715721.9667|
2025-07-04 01:45:39|usa_1010|OCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:40|usa_1011|RES|average_volume_30|0||||||||||||||||||||||||||||983515.9667|1217021.7333|1063957.1667|1694758.9333|615359.6333|3304747.5667|862304.8|836783.1333|633515.5667|507781.5667|379915.4667|619430.2|456932.3333|369771.3667|425272.6333|663818.2|454929.3667|56728.8333|44517.2667|31982.5667|188342.4667|51236.8|128641.3667|98080.3|85933.2|53175.2|117463.6667|74432.4|193446.6667|211537.9667|184788.8667|575042.0333|196257.3333|137977.8333|112682.5|110647.1|161205.6|107028.8333|88065.5|87613.2333|148735.6|47101.8333|75853.8333|41900.5667|48006.3|65925|98465.7|38171.3667|55839.4|49764.4333|182908.2333|74975.6667|51511|233862.2667|101680.3333|150482.9|234495.0667|224142.2667|298687.5333|379535.7667|1035534.5333|760716.7333|270101.3|703265.7667|1136745.1667|1656776.4|2233687.7333|1744616.5|1050536.4|1101855|896460|924922.5|889740|730020|712102.5|1129140|661987.5|508927.5|594315|579067.5|305572.5|596055|938827.5|1116735.1667|2168224.6333|2554922|1760800.4|2272381.7|1905993.3|2205694.9333|866322.6333|867408.1333|613892.7667|868192.4667|670224.8333|396620.5667|428447.6333|1457600.7|653262.3667|792279|1674187.3333|1599412.7333|1307391.3333|2187109.7|1746914.2|1982222.6|1224777.1333|1530011.5667|1685414.2333|2341070.7667|1848833.7667|1443446.5|732688.4333|1299184.1|2077274.5333|1477588.9333|1526582.9333|1477188.1667|2072775.3667|2393280.9|2072957.6333|2079924.7|1035376.2333|778509.1667|791387.5|1309845.6333|921782.2333|880040.4667|812367.7|1797129|1776124.6333|1125747.6667|1179317.7667|1417774.4667|1621436.1|1295494.8667|1896734.8|1540366.2333|1632769.1|1783505.2667|1491115.9667|1773060.3333|1469194.4333|
2025-07-04 01:45:44|usa_1012|SD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1234516.6667|1006503.3333|1576846.6667|3182513.3333|3793690|3432496.6667|5290700|4582686.6667|6593120|7257860|10366066.6667|9213672.5667|8798413.3667|14571391.1333|11871338.7667|14222475.0333|10929409.8|13595507|12510671.3667|10111142.3667|15963192.0667|12942661.8333|7306693.1|8759936.1|8861537.5333|8549910|7862978.7|9328507.5667|14882256.5667|15955602.4667|13634699.5333|14901213.5|15028925.6333|14406446.0333|4909464.1667|11071331.5333|150112.8667|179487.8|367891.8|166535.5333|880442.3667|486906.5667|536781.2|338830.9333|502306.3667|334526.6|283122.6|263463.6333|314327.5|329310.9333|594062.2|276405.1667|491338.0667|592159.6|379690.7667|894711.2667|759981.0333|1042738.4667|1313292.7|779299.0333|541997.8667|572273.8333|644905.3333|274956.4667|398740.2|479564.6667|297214.0667|266660.2333|324408.6667|300814.6667|366608.9|
2025-07-04 01:45:48|usa_1013|KOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1336229.1|250039.9667|275870.1333|436876.9333|440350.1333|342027.5|264184.6|1601577|768465.5|686528.4333|706496.6333|647327.8|880138.7667|1327430.8667|2009714.1333|1849843.4667|1389397.1667|1307433.3|2055895.5333|1739714|1461043.1|1331871.3667|1554935.3667|2504675.6667|3317739.8333|2291240.6|2163411.3667|2978193.7333|2609150.8333|2460611.4|5309379.6333|4707982.1|4038645.3667|3659818.0333|6285938.8|12740213.0667|11213684.4333|7676249.5|11330283.5|9278471.7667|6550532.8333|4773982.8667|8777412.2|12831975.3333|9484752.1667|6939381.9333|5115687.7333|6723688.1667|5369116.2|3782633.4333|3803215.7667|9092673.6667|5680805.9|6138734|10476498.5333|10806979.5|12542730.3|
2025-07-04 01:45:51|usa_1014|GPRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4838376.6333|7351470.2667|8197778.1|6933977.0667|6103788.4667|11445999.2333|7816958.2|7050883.1667|5731371.3667|9250185.8667|3911011.6667|3792607.7333|2224265.7|6510260.6333|3149166.6|2713624.9333|3418647.5333|3805390.9|3201440.3667|3287478.7333|4119806.6333|3237034.0333|4269422.5333|5374717.5|3254056.0333|2427319.4667|5373479.1333|7296043.2333|3137477.6|1989170.1333|2810200.7|2214950|1897789.7|1900108.0333|1301574.1333|1414319.6|1345416.4333|1244962.3333|1823026.2333|1983112.7|2054312.7333|1182577.6667|1793514.1333|5138809.2333|3900975.2667|
2025-07-04 01:45:53|usa_1017|CLF|average_volume_30|0||||||||||||||||||||||||||||594133.3333|901226.6667|632853.3333|853013.3333|783466.6667|1489920|649920|722346.6667|1273386.6667|894506.6667|1024853.3333|545813.3333|901226.6667|590506.6667|590826.6667|987520|2650133.3333|434906.6667|333040|198026.6667|262053.3333|261600|171120|151066.6667|223360|147653.3333|235200|341920|174506.6667|282320|375013.3333|479973.3333|358746.6667|302986.6667|325600|449146.6667|381200|294160|326213.3333|281226.6667|599626.6667|435840|501946.6667|282266.6667|339093.3333|271813.3333|428640|307413.3333|279946.6667|346053.3333|530693.3333|259466.6667|252160|171973.3333|444560|591253.3333|1833173.3333|2495333.3333|2402986.6667|2191546.6667|2525866.6667|5170520|3067080|1833600|1906786.6667|2596080|4507533.3333|2097713.3333|1462193.3333|1761306.6667|4265760|2459126.6667|2491480|3507760|3220480|4211836.6667|4015843.3333|6343650|6121770|4591426.6667|3942226.6667|6716620|7933003.3333|4599826.6667|2658083.3333|4603873.3333|3850436.6667|4132883.3333|3053556.6667|4040726.6667|3826530|8834890|8603110|12843026.6667|10682446.6667|6947893.3333|6440430|6959934.1333|5230717.1|8101666.8333|9476930.4|7574468.5333|7623158.1333|4839685.2333|3971414.9|7751679.6333|13653097.7|10539907.0667|15830305.2667|17190259.7|13664795.5333|9486137.3667|10419909.3667|12658993.9|8508304.4667|9774296.0667|8214791.8|9477163.7333|8126296.1333|10316825.9667|11010137.1667|15551743|12595013.3333|9895347.2333|12902604.3667|22987313.4333|32242451.7667|21881082.4333|17131925.2667|25846442.8667|18666797.6333|13579260.6333|11980836.2333|9884716.2667|8514796.3|9690175.7333|9208611.9667|7971438.7|9507863.9667|14704616.5667|14739958.4|21772778.8|39520308.9333|
2025-07-04 01:45:58|usa_1018|MIK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:59|usa_1019|ANAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:00|usa_1020|INOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||903.1667|826.9333|564.4|246.8667|4868.4667|3591.2|472.4667|
2025-07-04 01:46:01|usa_1021|ZAYO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:02|usa_1022|RYAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1086611.4|920006.4333|759518.2|417030.7667|445860.7667|1743752.4667|590408.7667|567939.6|473234.6333|741637.8|432079.2333|408345.2333|837694.4667|380693.6667|704682.0667|1073688.2667|827166.8333|683020.9|764460.3333|676893.7333|1060386.4|1020164.3667|611873.3333|928220.3667|867989.8333|587824.7|854628.5|698067.8333|460595.9|355757.9|375866.2|442652.4|943535.3667|304484.5333|408223.9667|822657.9667|1666997.9|944108.4333|535049.2667|550353.3333|557573.0333|517600.1667|404833.7333|544587.2667|542705.5333|
2025-07-04 01:46:05|usa_1023|FI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||3585780|2158110|2123640|2163600|1751265|4150170|1975500|3227670|2756970|6700905|2845980|2119905|2020950|3556710|7360425|3128445|3378375|4801095|3283275|3724260|3247230|4427430|3780600|3994740|3996020|9758360|5217660|5879280|7275060|11368240|6765460|5160153.3333|5087573.3333|5746080|8714146.6667|8056506.6667|6402360|6739146.6667|8051333.3333|6318106.6667|5477000|6530213.3333|5564493.3333|4237053.3333|5117346.6667|6004173.3333|6076053.3333|4574066.6667|5218453.3333|5918893.3333|5163533.3333|4845853.3333|3499560|4186573.3333|7555000|6788440|5523866.6667|7783866.6667|6136426.6667|8050960|7611986.6667|9776053.3333|7624866.6667|5295286.8|4366813.3333|5469960|6494893.3333|4110777.8667|3608960.6667|3887529.3333|4116543.2|4726406.5333|3693615.7333|2906080|3017361.0667|2536536.2667|3121955.7333|2541673.8667|2506000|1971045.4667|1927404.4|2107018.6667|1596613.8|1580309.5333|2547613.2667|2155848.8|2270003.6|2816724.5333|2518752.3333|2412973.7333|1931754.9333|1909045.9333|2059600.3333|1915201.4667|1741994.0667|1508153|1573342.2|2246911.3|1762393.3667|1687976.4333|2185052.8|3685692.6|3152306.9|3853405.3333|2467138.9|6748721.8|5038925.7333|5554885.8333|3944601.6|4347144.9|4355553.3667|3883534.3|4300536.2667|3697249.8333|2996987.4333|4095870.7667|2938252.0333|4105955.6|4794569.2333|2198837.7333|3065678|2611719.7|2465574.3667|2198699.7|2937098.6667|3427107.5333|5669130.2|
2025-07-04 01:46:10|usa_1024|AVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:11|usa_1025|TMHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||770072.9333|752846.1|738877.7333|366884.3|455076.1|391486.4667|244646|393187.6667|315581.2333|365782.6|522211.4333|450531.8333|500691.6333|333186.7333|244918.2333|333722.4667|1093825.4|1404919.9|1028369.5333|969960.3|1214243.5667|1187568.5667|762346.5|1359676.3667|1273510.7333|920005.6333|1336395.9333|1398128.4667|3713056.7|2237566.4333|1284309.7333|979438.7667|1090988.2333|1524909.6333|1082990.8667|810199.0667|1124751.1333|1351408.7|1205417.1667|885045.5333|928787.9667|1333980.1333|788389.1|983955.6333|822419.3333|785440.5667|863437.7667|844667.5333|1162127.6667|935778.8333|
2025-07-04 01:46:14|usa_1027|CVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352895.8333|637142.3333|598633.0333|615955.9|378606.0333|435116.7333|391863.8|231080.9|579427.0667|497564.4333|303597.9|248398.4667|1260076.8667|2953640.8|2920917.6333|3026640.8|3840127.4333|2137388.2333|1465982.7|416854.1|319110.4333|528756.8333|727909.2667|656569.2333|679358.6333|579465.9333|339299.7333|388343.5|501980.9333|391315.7667|281745.6|319494.0333|433744.9333|641956.9667|668820.1|1147589.7|1301909|869798.8|627064.7667|659192.7667|513668.9333|586820.1667|845260.7667|829162.9333|755797.1|610112.1|556850.3667|708002.3333|539227.0667|1400701.8333|819851.9|817351.3667|684691.2333|745790.1333|1075601.3333|839363.0333|587706.5|998106.5|867134.1333|842252|842076.0667|1238712.2667|1253414.0667|1095570.4333|925877.9333|1041564.3667|962911.0667|1270608.6333|1695026.7667|1191822.6667|953963.6667|
2025-07-04 01:46:17|usa_1029|USM|average_volume_30|0|||||||||||||||||||||||||||||||||||||23486.6667|8420|10023.3333|9460|12560|14966.6667|18430|16413.3333|34126.6667|23010|29673.3333|18353.3333|26713.3333|106396.6667|32900|42546.6667|46216.6667|34496.6667|38560|38806.6667|76756.6667|55656.6667|54606.6667|66220|95143.3333|67926.6667|66160|103303.3333|47716.6667|75220|138016.6667|306356.6667|305983.3333|113130|159943.3333|148216.6667|194710|79063.3333|105530|110803.3333|112116.6667|200206.6667|135596.6667|97133.3333|129376.6667|138980|90500|72963.3333|74590|73893.3333|58033.3333|52583.3333|119816.6667|43893.3333|53313.3333|45333.3333|66546.6667|84960|72650|63380|85496.6667|126236.6667|140370|169446.6667|152403.3333|107230|101193.3333|260880|256940|149740|109723.3333|66840|91296.6667|94553.3333|74946.3667|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|82649.6667|73943|57872.8667|103015.1667|86354.5|85350.2333|138500|133937.2|100310.6333|76825.9333|122402.6|186497.4|100696.1667|114813.4333|204589|247117.9|201131.4|185813.8|168420.0333|290328.9|169733.2333|134466.3667|145040.3|217319.3|232842.9667|113822.1333|109563.8|128624.2333|119684.0667|128332.7|295787.8333|298046.8667|438823.9333|340450.6667|206711.1333|249749.6667|359173.0667|155808.2|110024.2667|171820.2667|212369.6|
2025-07-04 01:46:22|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|4889603.9667|2510876.8|2680892.2667|3318162.7|2308069.4|2378968.0333|4005894.6667|5096620.9333|1766978.5|2019940.9|3941301.2333|3028670.8667|2452973.3333|1923367.3|2730138.6333|2316422.7667|3434400.4333|3345340.5333|2579320.3333|1618930.9333|1520504.2333|1341271.0667|1506163|2319872.8|
2025-07-04 01:46:25|usa_1031|EPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:26|usa_1032|ANET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5898634.1333|6071619.2|11302547.7333|15064282.6667|14230639.4667|14757505.6|9970022.4|17666205.8667|12232770.6667|10965700.8|12112700.2667|16456682.6667|14605370.6667|11362741.3333|12681114.6667|27909204.8|14183363.7333|22790694.9333|12965121.6|15543918.4|15381672|10789086.4|11658869.8667|17977890.1333|10536173.3333|10891351.4667|8741603.2|10677626.6667|7221920|6858712|8967568.5333|8792550|7801833.0667|7177174|7565391.2|11209736.6667|15665507.2|8014490.9333|6630128.6667|10754066.5333|9650047.6|5944096.6667|7490031.6|12595252.3333|9683956.1333|
2025-07-04 01:46:28|usa_1033|VRTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:29|usa_1034|VEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:30|usa_2_0000|ADNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3124606.1333|1130797.1667|1108690.6333|975240.8|811767.5|680100.8333|680162.0667|1125096.4667|2187136.1667|2222340.4667|1865328.6|1731457.3333|1378608.7667|1009644.7667|2097990.4|1247052.9333|785172.6333|954002.6667|1136910.5333|748992.3|925099.8333|868203.1333|1169613|989871.4667|650884.7333|726383.7667|806333.5|758500.1667|685635.8667|1166437.7333|1036057.9333|1003706.9333|1914473.3667|1164727.7333|1839492.3667|1479766.6333|
2025-07-04 01:46:32|usa_2_0001|AGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:33|usa_2_0002|AGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:34|usa_2_0003|APLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1214011.9333|1987606.4333|2197315.3333|697881.6667|646315.3333|1065183.6|1790505.8667|1289928.5|971715.6333|1058023.9667|1229060.9667|1609477.5333|1282250.6|1031229.6|1837858.2|1152352.2333|1345569.1333|1222364.3333|1445314.8|5000491.5667|3424599.9667|2295787.3667|2184129.9333|2267435.6667|2677460|1910267.7333|2268948.6333|2357985.7667|2090253.2333|1467639.7333|1423060.0667|1965774.4333|1534250.4|3549449.1333|2861089.1333|2049319.4667|2435774.3667|2067846.2667|1669754.3333|2803856.6667|3253655.5333|
2025-07-04 01:46:37|usa_2_0004|APTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1555818.2|2242845.3333|4255907.4667|3572418.3333|6552281.7|3185182.8|2584907.6|1944291.7333|1886088.9|2465298.0333|2884402.2|2027375.3333|1757905.8667|2093207.9667|2674005.8333|2782046.4333|2251130.7667|3275320.7333|2687585.6667|2857381.6667|2873875.8333|2311735.3667|2103993.8|1592819.5333|2265994.6333|1502543.1333|1301577.9667|1768436.8667|2131555.0333|1628312.7|1693151.8333|1019343.9333|1252873.7|2392747.5667|3386988.6|1451389.4667|1520061.6333|1860879.3333|1373540.1333|1303146.7|1360601.5333|2653185.2|2126716.5333|1701081.8333|1838810.6|1889389.4333|2302768.2|1818192.3667|2555639.3333|2608942.9|2626369.0667|3271271.3|4262870.9|3529473|2376713.9|
2025-07-04 01:46:39|usa_2_0005|APY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:40|usa_2_0006|ARD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:41|usa_2_0007|ARNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:42|usa_2_0008|ATH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:43|usa_2_0009|BF.A|average_volume_30|1|2816.6667|4196.6667|2773.3333|5256.6667|1833.3333|3226.6667|3020|4726.6667|2873.3333|1613.3333|1166.6667|1443.3333|1926.6667|2933.3333|1500|3810|4890|2186.6667|4830|2233.3333|7006.6667|1756.6667|2026.6667|1963.3333|926.6667|2753.3333|1383.3333|2446.6667|1346.6667|3010|1053.3333|973.3333|1033.3333|1096.6667|1853.3333|1696.6667|1513.3333|1983.3333|1870|1363.3333|3153.3333|2573.3333|1663.3333|8353.3333|953.3333|2510|2830|3080|3143.3333|3156.6667|2033.3333|2466.6667|2183.3333|1763.3333|4310|3693.3333|3310|2880|2896.6667|2666.6667|3853.3333|12016.6667|3026.6667|2356.6667|3500|3596.6667|2560|8226.6667|4430|5743.3333|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|4590|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|3503.5667|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|32234.4|38494.5333|24469.5667|51973.6333|60308.5333|40190.6|126234.3667|40417.6|54964.9|36402.6333|40638.9333|34904.7667|57100.3667|69337.5333|35000.1333|29275.5667|87821.3|64097.1333|59418.7333|50090.4333|124464.5333|125333.2|150741|138820.1667|218733.3667|
2025-07-04 01:46:48|usa_2_0010|BHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1457673.5|1244151.7333|757484.4667|918957.4|1832830|898167.6333|1651328.5333|1640981.6667|1366314.6|1083356.9|1427392.6333|1925839.1|1317448.3|733739.2333|809304.5|973059.7667|685798.6667|638848.4333|630546.2667|664438.3667|664416.8667|505360.3333|425176.8|626851.0333|510039.5333|409574.7|340761.7333|449734.7333|400183.9667|347149.7|341937.1667|843100.1333|745736.3667|
2025-07-04 01:46:51|usa_2_0011|BHGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:51|usa_2_0012|BKI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:52|usa_2_0013|BKNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527134.9333|432634.2|466722.5667|597920.1333|765388.7|419827.5|814906.0333|513935.5|240788.2|1069597.1|1001137.4667|537792.7|440748.5667|247598.2667|186121.4|328706.1333|271586.6|771732.7333|1020050|1056256.6667|967633.3333|956863.3333|834846.6667|596626.6667|755533.3333|445943.3333|430790|363996.6667|465780|669080|1396883.3333|1102996.6667|1033283.3333|975533.3333|1044963.3333|1235563.3333|1889536.6667|1497976.6667|2070226.6667|1412650|1674173.3333|906593.3333|698145.7|969670|1134616.6667|1589550|1053650|848712.3667|1348800|1021073.3333|1396933.3333|925880|1043426.6667|936393.3333|862273.3333|585903.3333|664586.6667|743436.6667|430933.3333|508080|959457.6333|734643.8|709238.8333|655491.1333|770576.9333|554629.4333|662539.9333|497453.3667|563061.5|715767.8333|403865.2667|361995.7333|432226.3667|465895.7667|398554.2667|392967.2|524484.6667|347266.4667|398196.0333|425368.0667|606086.4|386251.1333|316696.5|299428.7333|845536.9|603299.0333|366493.4|320595.6333|455749.3|303615.2667|301327.6333|381086.4333|555615.7333|420779.7|402659.0333|311155.7|345969.7667|344363|245015.3333|240895.4333|328340.8333|209821.2333|222609.9|210628.1667|308361.3|209341.4|
2025-07-04 01:46:56|usa_2_0014|BPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:57|usa_2_0015|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-04 01:47:02|usa_2_0016|BWXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||878441.4333|859019.9667|626965.8667|1093499.2|545866.5333|393322.3667|428440.6|523128.8|609369.7|382347.8333|635044.2667|805931.9|699245.9|421051.1667|906102.8333|837059.5333|846408.9|880978.4333|566582.8|783117.7667|905378.1667|809075.2667|671145.4333|713984.7|613024.0333|607803.5333|799596.6|1119610.9|676928.8667|530559.9667|450479.4333|508343.6|510926.7333|603295.9333|1499508.7667|782231.1667|432963.5333|434614.2667|413437.9667|996549.3333|642181.9667|521518.5333|393758.5667|521850.9333|308830.2667|492943.7333|968572.6333|1032565.2667|540408.4667|530838.2667|510208.7333|639434.6333|1196753.0333|543436.5667|521843.3667|687657.2667|529381.3667|430517.1667|894340.9|980275.5667|1361226.7667|
2025-07-04 01:47:05|usa_2_0017|CABO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78179.1|34513.8333|25126.9333|37217.8667|44927|38094.3|47616.5667|27373.0333|35657.5|28734.9667|43443.3333|41361.7667|51138.4333|42971.1333|37066.7667|53535.4|61245.0333|44375.2667|27222|48037.2|62844.4333|35884.6333|34544.8333|54454.4333|46053.6333|34027.4|31936.5|36833.5|51060.8333|49989.7667|107317.5667|66801.0667|69754.9333|51520.5|60600.0333|101372.8667|97320.4333|79048|77146.0667|183614.7|238708.2|
2025-07-04 01:47:08|usa_2_0018|CBRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1905720|442300|1578200|994800|2290140|1003180|1398070|1435730|2591633.3333|1888936.6667|1975990|2398910|2428266.6667|5615923.3333|6085050|3995000|2300120|3689433.3333|8087043.3333|7289730|6764093.3333|4775986.6667|3177026.6667|3647276.6667|5276123.3333|3333951.6|3576629.9|3477118.0667|3451662.9333|6774948.4|4892411.7|3791724|3104998.2|3004291.3|2469597.5333|3334700.1333|2992663|2373414.1|2826459.7667|2388346.9333|1895706.1667|1770238.6667|1700140.9333|1523566.4|1543013.2667|2690733.8333|1712533.1667|3705309.5|2773324.3333|2311628.1333|2380170.2|2436794.5667|1867420.2|1714528.1|1840795.3667|2695786.6667|1783680.3333|1533760.1|2107078.8|1887857.4|1588968.2667|1466963.1667|1516849|2270212.8667|2469757.4333|1439625.6|2015298.9333|1952585.7|1499923.4667|1228605.9333|1702257.5|2027599.7667|2417488.5|1502109.2667|1490087.0667|1606454.3333|1955844.1|1575339.7333|1727891.2667|1925641|1756559.6|1351137.1|2104718.0667|1955682.5333|1752325.4|
2025-07-04 01:47:11|usa_2_0019|CC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5023200.1333|2448476.3667|2543321.5667|2362036.2|5323102.7667|2432993.1667|3385068.6667|2449676.1333|3415302.4667|1774139|2738584.9|2011634.3|1442661.6|1756526.0333|2249612.4333|1886232.6333|2590466.8333|3669636.3333|2534170.6|4270840.5667|1958464.7|1188883.2667|1079489.3667|1886360.8|1283252.9333|1483215.3333|1323621.2|2435742.9333|1823204.9667|1525870.4333|1230554.4333|1261304.5333|1944783.4667|1017792.8667|1263970.0333|2861404.2|1347053.7|1313009.1|1737134.6|3590582.6333|4081908.0333|
2025-07-04 01:47:14|usa_2_0020|CDAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:15|usa_2_0021|CDEV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:16|usa_2_0022|CMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:17|usa_2_0023|CNDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5603884.7|2967202.7333|1815573.5667|1908509.9667|2033392.6667|2603011.6667|1712506.4667|1737782.3|2875297.7333|2410308.4667|2752728.5667|3392291.6|1311338.1667|2364159.2333|2789498.3667|2154670.3333|1947358.1333|2780180|1319801.4|1120258.4|1279379.2333|1808724.3667|1312515.5333|797201.8333|754083.0667|1174726.5|1242393.9333|794531.2333|1016858.7|1221840.3|1409490.6333|1101645.1667|1266414.6333|1004353.5|1588098.3333|
2025-07-04 01:47:19|usa_2_0024|DOCU|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2046406.7333|1796037.2|2457482.7333|2949418.6667|2023043.8|2032973.7667|2950849.3667|1621110.8|3894419.5667|5776879.5667|4253221.3333|2989319.0333|2393708.7333|2467746|2116416.3667|4935385.1|4919989.9|4479676.6667|4789526.2|5341131.3333|3725092.0667|3401518.6|3372467.4333|3735201.3333|1972154.1|2159887.2|4357954.5|2611278.6|2387880.2667|3984659.7|
2025-07-04 01:47:21|usa_2_0025|DVMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:22|usa_2_0026|DWDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:23|usa_2_0027|DXC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3128408.5|2196878|1548390.9667|1378509.3|1832970.9333|2866371.6667|1676438.6333|3239146.4667|2043444.1|3536957.3|5477462.7|4116879.8667|6737997.8667|5880142.1|2916406.9333|2240382.8333|2537303.4667|2730066.2|1856603.0667|2043888.1|2499744.8|2088795.7|3437266.8|1528857.9667|1756082.3667|2304029.4|2434396.1667|2760564.6667|2924899.7333|4201683.1|1287735.6|1054085.3|2297330.1667|2038942.3667|
2025-07-04 01:47:28|usa_2_0028|EAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1566884.2|1022092.7333|1542876.5|1559545.3|1356687.1333|1396328.5667|1217681.1|2416692.3667|2942827.3667|1307058.7|1814389.7667|2094589.7667|3689416.7333|3560322.6333|2103303.3333|1447791.3|2117807.5|1814763.9|2252816.1667|2000593.5|1632296.0667|1423217|1503281.6667|3467686.6667|3148323|3265243.8667|2050451|1959845.8333|3114600.3667|2596110.5|
2025-07-04 01:47:31|usa_2_0029|EHC|average_volume_30|0||||||||||||||||||||||||||||104566.2333|88915.3|146659.3|89393.3333|119447.5333|117621.4|132195.7333|47933.9|78415.8667|79953.6333|123762.3|60491|70334.6667|88083.5333|92638.1667|187070.5667|189562.4667|247155.7333|137385.9|169724.1667|178061.9|113663.7333|91640.4333|97561.6333|129598.0667|109555.2333|118283.7|105309.1|79209.0667|138172.3|51748.9667|53926.5667|37969.5|91024.9333|57782.7333|142896.2667|152307.3667|110150.5333|93103.3667|357134.2667|168891.5667|196218.3|86248.8667|86497.9333|124236.9333|92733.6667|100199.4333|91985.7667|129979.6|106779.8667|101743.8667|419898.4667|102538.8667|1773014.8|3054398.8|1204993.9|548765.3|608762.4333|560299.4|379471.3|801174.1333|345673.2|636577.2|627072.2333|605435.3667|1290832.8|650652.5667|637257.9333|386985.7667|728744.0333|897021.9|533299.6667|871557.3333|738591.9667|816892.9667|1015020.4667|1016512.9333|1672724.7333|1559916.3|847933.4|741656.6333|1208159.2|881845.5333|781975.9|1269990.9333|1082963.5667|1054162.8333|2264316.2|1196288.5333|829095.8|962439.4667|628929.8667|613068.2|876832.8333|726496.0333|499204.5333|626305.1333|737309.0333|532766.7333|486152.9333|642360.4667|871440.1|1069643.2333|909915.4|617932.8333|944850.4|709848.1667|691080.0667|1258195.7333|867060.8|1178984.3|856534.4|924756.8667|764037.1|1137950.2|745988.6667|825457.8333|806413.4667|974219.7667|732474.4667|619714.1|1344949.7667|982818.4333|744158.1333|692459.1333|852007.8|694011.1|715342.8333|1174596.3|919595.7333|1123258.2333|733568|538302.3333|902711.0667|535104.5333|504961.5667|526799.3|652078.5|554143.5|571754.7333|615240.9|702234.4|647984.1667|
2025-07-04 01:47:36|usa_2_0030|EQH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3319635.7667|1565807.0667|5411864.0667|3325343.0667|4138174.9333|2478032.3|4762078.6|5622152.9667|3993264.3|2873557.0333|2926145.8|3935423.2333|3361702.8667|2896304.7667|2930252.4667|3533075.7333|3035105.0667|2438218.1667|2805394.0667|3568487.4667|3464680.3333|1929147.4333|5476340.1667|2723775.9333|2759762.6333|1929822.6333|2508830.6333|3101169.5333|2343715.9333|
2025-07-04 01:47:38|usa_2_0031|EVRG|average_volume_30|0||||||||||||||||||||||||||||86976.6667|72340|47933.3333|35283.3333|53706.6667|83940|69660|75503.3333|117353.3333|93286.6667|159580|101190|138163.3333|101533.3333|136506.6667|148436.6667|63726.6667|127063.3333|87903.3333|120993.3333|183133.3333|126826.6667|97373.3333|102780|197483.3333|352770|195080|139353.3333|252840|208270|105793.3333|143480|156870|304986.6667|100280|133553.3333|139203.3333|281623.3333|208243.3333|356790|579403.3333|592443.3333|657046.6667|637646.6667|620850|432210|738486.6667|895200|532696.6667|293570|698356.6667|687956.6667|454160|413110|345436.6667|411830|333830|677316.6667|622603.3333|426913.3333|410540|378976.6667|318446.6667|317500|334753.3333|467066.6667|581526.6667|405296.6667|454026.6667|595280|849520|623566.6667|1126786.6667|1268506.6667|1495756.6667|1354400|1487983.3333|1569346.6667|1523813.3333|957330|657023.3333|789156.6667|1064416.6667|810797.3|818349.3|1128517|922061|1601414.3|854931.3|1019135.1333|935684.2667|488501|655081.3|790301.4667|1005768.4333|1113320.4667|980177.9333|817551.7333|850505.7|1130634.6333|975992.8667|1116164.3667|958306.1667|1027092.1333|907170.8333|1478241.1333|2781962.0667|633447.7667|1002128.2|632197.4|725570.6|568448.1|596161.1|818261.3333|3684410.7|1955837.2667|1829285.1667|2134212.5667|1569221.0333|1938377.5667|2379036.3333|2756327.0667|2885403.1333|1847839.4|2451874.9667|2006306.5667|1161205.7667|1434872.4|1161437.6667|1547524.9667|1370120.1|990785.8667|2567524.8333|1479370.6|1277000.4667|1843175.8667|2968428.8333|2536510.9|1594581.5667|1679353.2|1835887.4|2694801.7|2357576.5|
2025-07-04 01:47:43|usa_2_0032|FDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:44|usa_2_0033|FHB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477803.6|276647.0333|587165.9|501748.6|237664.6333|280927.6|354087.4667|1074348.3|1507039.5667|1160643.5333|1253422.1667|685130.2|823774.3|538562.7333|1493984.6333|1296066.9|1263590.1667|740628.0333|727375.6667|885110.4667|578775.1667|567519.1333|586922.6|743142.3667|562343.4667|556902.0667|981958.3333|933942.6667|915485.0333|837515.9667|627010.5333|607174.0333|567847.9333|760985.2|838593.8|741300.4667|
2025-07-04 01:47:46|usa_2_0034|FND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433895.0333|371809.8|804773.1|680521.4|989567|1536090.4333|1432875.4333|1482371.5333|1179695.4|1128673.0333|1072537.4|2031564.5333|1701999.3|1138371.1667|787749.5|768561.2|782143.5333|614151.1|586642.8667|1207556.0333|1441942.4667|1290440.4667|1396456.2|1447905.5|1145145.7667|1318422.6|1587825.6667|1597342.6333|1153990.6|972552.4333|1626069.8333|2108282.8|1784110.6|
2025-07-04 01:47:48|usa_2_0035|FOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3490255|1743361.8|1248763.2333|1201355.3333|2555146.5333|1318784.2667|1387760.6667|1447165.4|1541599.1|1097372.2667|903490.5|1592062.2|1072539.8667|1274571.7|1211879.0333|1236821.2|1244270.5333|1478188.9|1085587.0333|2160948.0333|1530370.4667|1174044.0667|1014460.4667|1249726.0333|1345464.8667|1464077.4333|
2025-07-04 01:47:51|usa_2_0036|FTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3345790.4|2036156.3667|2778773.9|2175038.5|2356912.8333|1981109|1841907.1|2522052.2667|2943028.5333|13577200.8667|3356278.2|2344392.7667|2428038.3|3503949.0333|2630070.3667|5448163.2|3970350.0333|5157055.0333|2487076.2667|3061520.6667|3985583.6333|3047000.1667|2272835.8333|4877019.0667|3350140.6|2175797.8|2029518.7667|2539323.0333|2926286.8667|2218142.7667|2612974.3333|1974660.9|1983877.5667|3399354.9333|3477926.6667|3511772.3333|4255948.2|
2025-07-04 01:47:53|usa_2_0037|FWONA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735096.0333|529450.6|629076.9|381198.3333|294031.3|444258.9|319957.5|243495.9|284531.0333|246586.4667|133759.5|188927.6667|125077.8667|94710.7|73026.4|109786.8|325194.0667|271282.8667|159068.8333|143025.1|159451.4667|116946.1|191402|223803.5|149939.7667|181468.5|186881.9|173810.5|373202.5|118963|155429.1|142936.8667|118992.9|105977.9|126746.0667|135781.6333|130703.1|107652.1667|
2025-07-04 01:47:55|usa_2_0038|FWONK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||918871.1|788302.8333|613024.4333|235183.6|719975.3667|2256548.5333|1847597.3667|2197538.1|1399404.4|1258496.1|1096286.3667|1405822.1667|1254898|743257.2667|652651.6333|684063.6|2526469.6667|1634290.7|915331.9667|946075.8333|1112821.4|826492.2333|692772.6667|1313142.9667|1380458.5|1257121.8333|943203.9|1033618.1333|963940.4|936796.0667|901777.1667|1188255.7333|1181323.7333|1274828.5|1146436.8667|1314560.8|1614648.4333|1006472|
2025-07-04 01:47:57|usa_2_0039|GDDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||547400.1|551360.0667|607525.2667|477768.1667|502456.7|741865.2333|817336.1667|840461|955272.9667|1212740.1333|1889980.9667|1589842.4333|1648014.1667|2293148.8667|1897942.8|1645789.4333|1860584.3|1367887.1333|1508428.8|1333477.8|2505518.9667|1417113.4667|1377824.5333|1001194.4|1806328.4667|1074007.9333|1021868.2|1994765.3|1803142|1352523.4667|952557.8333|757808.3|1020243.3667|1592104.2333|2592965.5667|1583825.8667|1520304.7333|2422364.3667|1185554.5|1307366.4667|1800361.6667|1297912.6333|
2025-07-04 01:48:00|usa_2_0040|GDI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:01|usa_2_0041|GLIBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:02|usa_2_0042|GTES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748708.2667|479809.6667|281382.1667|584094.9|267670.1|732371.4|754315.5667|374252.7333|435168|276445.1667|203491.0667|140922.9333|1302094.1|497120.8|1049355.2667|739764.1667|950053.1333|845018.3667|704496.0333|533692.3|952029.3|2644225.5|1490724.3333|1991524.8|3807037.6333|3074339.9|3036036.3|2653058.4333|3056177.7333|1672865.9667|
2025-07-04 01:48:04|usa_2_0043|HEI.A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2239.8667|3656.2667|15483.3333|4310|28083.3333|114222|77237.4667|91507.8333|114759.8|111894.3|111259.6|101508.7333|144610.4|95725.0667|100777.9667|100882.9|91458.9333|72366.3|70827.9333|78503.2|91668.8333|104425.8|72224.9667|76977.4|70158.6333|78137.6333|93857.4333|112469.9667|93682.6|184806.1667|149981.3333|151936.3|137058.8|146245.9667|102837.8667|103982.2667|159963|357263.6333|240486.6333|306250.4|422466.1|143332.0667|217102|118826.3667|88071.6333|240500.0667|104397.2333|190222.1667|87898.3333|111262.5|42303.3667|19642.2667|48526.9667|38649.1|56121.7667|27800.8333|23722.4|51950.2|39115.3|54732.7|48889.1667|49546.9333|38830.6333|38826.9|36860.5667|49733.2|69407.8667|187452.6333|110191.9333|123299.7333|142438.0667|243253.2333|121849.4333|92025.9667|68948.3667|107284.2|138185.7333|125428.5|141452.7667|156452.3667|241297.4|211247.6|284427.1667|456228.6333|373889.9|316944.8667|548664.8333|297784.5333|220332.8|218213.5|165566.1333|240183.5333|187538.8|383160.6|246953.7333|246132.3333|216023.6|247245.7|127653.8|209308.2667|192458.1667|394772.7333|210998.4|219672.9333|174122.9667|245838.3667|261378.8|322249.8333|
2025-07-04 01:48:09|usa_2_0044|HGV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1507720.4|485099.3333|723534.7667|438484.4667|447408.5|1542441.8333|1002432.8|1076187.1667|1408336.3333|1042336.1667|1819213.2667|1808162.4|723670.3|1132208.7333|1066327.4667|692039.3333|655788.7667|1083070.6333|648577.4|674692.7333|677660.9333|641439.1667|821985.9|522389.4667|1000824.1667|1312830.6333|755921.2333|665325.3333|864912.5667|826481.3|643937.6333|828236.4667|934963.8|1140715.2|811581.5667|
2025-07-04 01:48:11|usa_2_0045|HPE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18615180.9|16040618.7333|12724765.2333|14540971.9667|14405602.4333|11427317.1|14979794.6333|11191660.9667|13416990.0667|9549274.8|12162305.0667|10158692.2|10323038.7|11576167.1|9857977.1|8502717.9667|9278514.1333|9105460.6667|10671877.9667|10864005.4|10296134.7|8824721.3667|12036154.7667|9302644.1667|10875237.8|10499522.6333|9805901.9333|9881392.7667|14240160.6667|13611393.7|12322864.7|12017092.7|9788859.2667|11471814.5|14348106.8333|16007312.4333|13893713.5|15582561|24754939.8|19895665.1333|
2025-07-04 01:48:13|usa_2_0046|HUBB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123170|145083.3333|156546.6667|264256.6667|195300|172210|193426.6667|133190|123003.3333|99570|132626.6667|137300|163196.6667|119093.3333|121110|107106.6667|84620|112676.6667|133133.3333|135030|144893.3333|93810|155576.6667|153893.3333|172490|143150|148923.3333|211633.3333|229693.3333|216650|413263.3333|180566.6667|263393.3333|281980|276516.6667|352000|277266.6667|317970|366793.3333|350333.3333|208823.3333|159676.6667|209806.6667|168306.6667|272953.3333|135436.8|270708.2|378035.3333|293938.1333|338192.5|156517.1667|169622.4333|277419.1|254342.1|236425.6333|236035.4333|191318.8667|167175.1667|261065.3667|207441.4667|236460|193912.5667|292132.8667|331069.7667|278722.9667|356685.9333|267137.1333|308847.5333|265769.9333|166360.5333|313157.4667|209844.8|314600|297617.9667|318924.3|439664.1|577604.2333|341424.4|412773.8667|342920|284645.2|259548.8667|204051.7|449201.5333|390532.4|280749.8333|290529.9667|327148.0333|233144.4|264612.8|181218.1667|340310.5|286082.7333|458817.1333|510170.8333|372330.7|404084.1|408778.2|381876.1667|425681.9667|543288.5333|387682.6667|368042.7333|682015.4333|570596.4667|
2025-07-04 01:48:18|usa_2_0047|IAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39739166.8|31446673.5|34274052.2333|26025092.3|16822490.5333|26403197.1333|21520364.4667|25522404.1333|20743768.7667|1003996.2333|1927548.7333|2036644.5333|2328487.3667|2021377.5|4289732.7667|2308075.3667|2815479.9|2811201.6|2103928.4667|3309934.1|2622914.7|6158496.3333|3780284.9667|4594087.7667|4283155.7667|4184103.5667|3801916.2333|3616593.9|2770085.8|2261890.3667|1772314.7667|1808798.8667|1753104.8667|2034373.4667|1766478.8667|1713160.9667|1503134.0667|1398221.1667|2542367.0667|3112487.6667|1964877.8333|1155941.6667|2636694.4333|2604987.3|1845853.0667|1537818.5667|1226128.4667|1788836.7|1075643.9667|1679156|2192767.6|1345970.8|1014144.1333|727426.3|821156.3|876790.8|1331241.8|1136922.8|2132674.0333|1451462.1|1748935.0667|1616636.6|1853786.5333|1209514.8|1357083.0667|1604709.3333|1572578.1333|2526994.3|1742764.1667|1584370.2667|1287293.6|1156824.6333|1220843|587819.5667|800833.2667|789125.5333|716762.1333|965880.9|1747812.6333|1077818.3333|809671.3667|704445.4|800088.4333|701962.4667|796425.0667|582499.0667|864306.2333|1503640.4|1137435.6333|
2025-07-04 01:48:21|usa_2_0048|IGT|average_volume_30|0|||||||||||||||||||||||||||||6319360|6770773.3333|6039680|4233813.3333|4788693.3333|8392746.6667|6002346.6667|7645120|153454080|359260160|390311253.3333|290150400|611850453.3333|5831520|6115146.6667|5979573.3333|8395760|10852506.6667|6739173.3333|9110346.6667|6550026.6667|6800853.3333|4890693.3333|7320826.6667|7028000|8145466.6667|7180800|7286933.3333|6159120|4464053.3333|6314986.6667|4074480|4305306.6667|2096426.6667|3020933.3333|1694666.6667|6709093.3333|2622000|2279226.6667|1766720|2675253.3333|2850426.6667|3700186.6667|2600600|2778720|3337640|6020520|4980973.3333|4176213.3333|3640920|3552626.6667|2877586.6667|4576120|4827626.6667|2171743.3333|1662283.3333|2877693.3333|3610980|3459296.6667|2244330|3177486.6667|2227450|2003266.6667|1759890|1809536.6667|2033440|2462550|2041723.3333|3229303.3333|3878036.6667|2610240|2124713.3333|3961396.6667|4387476.6667|4423923.3333|3903476.6667|5427950|6661210|4235353.3333|3219610|4810596.6667|4695203.3333|3583790|3587340|3905216.6667|3514830|4471276.6667|3005050|5029366.6667|4055846.6667|3790653.3333|4124943.3333|3100530|3231083.3333|3360646.6667|4648373.3333|5100410|8064733.3333|3031660|1821970|3107996.6667|1320246.6667|941523.3333|631226.6667|543513.3333|1038490|1205470|1579110|848183.3333|1987013.3333|1867773.3333|1341753.3333|1445316.6667|4139580|2845156.6667|3078676.6667|3625493.3333|2861216.6667|2279166.6667|1331453.3333|4645680|3888976.6667|2371423.3333|2543266.6667|2792433.9667|1714606.7667|2097121.7667|1889894.1|2208342.9667|1994670.8|1182980.6|1168898.5667|1295957.9667|1670311.0333|988984.2333|953961.2|1614512.2|1236686.4|668407.1667|1065540.9333|1402633.4|2082754.1667|
2025-07-04 01:48:25|usa_2_0049|INFO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||547.5667|83548.0333|1663.5|9645.7667|
2025-07-04 01:48:26|usa_2_0050|INVH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1364440.2667|1105624.8667|2125265.8667|4866955.8|2445960.3667|2462018.1333|2244991.7667|2217794.5333|3979537.2|5093936.2333|4613385.7333|6054135.0667|5986769.5333|5093928.9333|3459833.8333|3255600.2333|3721744.7667|3671476.5667|4445445.2|3500547.6667|5815768.9333|3707754.2333|8022698.6|3506588.4|3330249.8|2841154.7333|2520246.4667|3102947.1333|3421602.6667|2801138.3333|3800760.8|3096406.2|3256335.5333|3495541.4|
2025-07-04 01:48:29|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|51516.6667|141420|294903.3333|145736.6667|150026.6667|153263.3333|447390|178360|206190|247253.3333|96373.3333|177063.3333|133320|152386.6667|166563.3333|271310|160093.3333|153626.6667|147306.6667|232803.3333|1057340|1310170|305780|279823.3333|279253.3333|156860|317940|765046.6667|773203.3333|510556.6667|546920|547490|1047413.3333|973683.3333|689726.6667|560476.6667|510690|472080|359260|473383.3333|689060|451783.3333|519940|355913.3333|356673.3333|781093.3333|527910|381643.3333|1826896.6667|2023076.6667|1389536.6667|1753673.3333|1775546.6667|1563543.3333|1125873.3333|966700|866050|868623.3333|951503.3333|675849.8|1431820|1992463.3333|1271676.6667|812824.7333|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|1974518.9|3547040.0667|1891358.5|1993068.5333|2080549.1667|1177267.9333|1131028.4|763261.7667|1084019.2667|968034.5667|1309913.2|889112.7333|1198509.5333|1381432.3333|1037042.7667|1015844.9333|1209192.4667|881186.6333|876420.3667|1286615.5667|1345242.3333|1878155.8667|901371.2667|1317256.6667|979186.2333|1025787.8333|1051455.2667|1058550.8|959415.3333|1598931.7667|948827.6667|1061608.6|1285828.6333|1447483.9333|1920896.8667|1584981.0333|1708124.5667|1619292.6333|
2025-07-04 01:48:33|usa_2_0052|IQV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557719.6333|276605.9333|582668.8333|1203915.0333|614103.3|504619|799132.2333|522897.4|721724.3667|724316.1333|777892.7333|757118.7|1242933.9333|785534|1950729.5333|1830572.5667|1128559.3333|2938971|1359173.1667|1100178.9|2049196.0333|1079455.9333|1559302.5667|1340588.0667|1381041.6333|1353802.3|1357430.8333|2605720.5|1375740.8|1039014.2667|1059219.8333|850880.7333|1136109.7333|651293.5|896161|1250037.5|1131422.7333|863317.7333|937700.4|1119186.5667|1136391.8667|968964.3333|1118532.8|1028686.5667|1235870|1117929.3667|1778094|1545485.7333|2688389.4333|
2025-07-04 01:48:35|usa_2_0053|JBGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1061350.4667|761579.1|664239.6|535644.6|578507.5|695293.7|729374.5|563185.7667|494726.3667|557210.5|686035.7333|981909.6667|635605.7|670634.5333|642214.2|490871.0667|681607.8667|701732.5|807669.6667|897268.1333|1235827.0333|1426953.3667|1285008.2|2652603.5333|2422260.4|1479284.8333|1564182.9667|1106677.9|1053875.4|654429.8667|665520.3|1189745.1667|1670437.3|
2025-07-04 01:48:38|usa_2_0054|JEF|average_volume_30|0.38461538461538||||||||||||||||||||||||||||339348.6333|500377.0667|634387.2667|4670365.7|1088293|558195.9667|477141.4|1003996.2333|1497888.8667|1185018.0333|1517882.2667|1192583.2|1875738.3333|1574485.4667|1876819.0667|1010615.7333|169088.8667|158731.8333|265701.5|160307.9667|191581.5|158776.9333|337930.1333|188069.3|236364.1333|211969|224510.0333|256909.3667|161006|220265.8667|384007.3667|157775.0333|208524.1667|213196.1|329228|281743.4|381001.6333|330173.5333|334631.7667|390761.9667|351450.4667|228427.6667|229846.1|119330.2333|218993.7|206993.2333|266455.7667|208704.3667|213139.8667|243355.2333|308018.7667|288498.0667|297065.1333|253622.1|356696.5|384210.0667|404496.1333|873745.9333|556011.9667|536018.5|998059.7|772397.7333|509885.9667|497997.8667|744689.0333|795618.3667|700454.2333|596437.8333|870590.2|596989.7333|764363.7|1023599.4667|1120373.3333|1072295.8667|1469909.9667|2744876.3|3931965.8|3155406.5|1912411.8|1306986.5667|764344.9333|1115776.5333|1214741.8333|835243.2667|1109276.2667|1092686.5667|856093.3333|1634316.2667|958917.9|1015752.5667|907829.7|859956.3|3090172.4333|1582476.7667|1617877.2|1387876.1667|1788829.9667|1671855.2333|1476098.0333|2304022.8333|1533904.2333|1399910.1333|1539863.0333|2542357.6|2860701.3|2117054.0333|1887677.5|2052688.5|2427738.5667|1891323.4667|1730163.6|1574603.2|2394960.8|3501361.1667|1973577.7333|3099013.8|2308317.0667|1942741.5|2314287.6667|4964150.5667|3306482.9667|2746050.3333|2471826.8667|1969816.4|2523119.1667|2383456.3333|2540625.2667|2015410.3333|2162733|1981676.1333|1672312.9667|1601474.8667|2039808.1667|1906045.5667|1295530.7667|1551701.5333|1049517.9333|1093412.8333|1712617.4667|1649046|2308508.7333|2246466.7333|1937658.1|
2025-07-04 01:48:43|usa_2_0055|KDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4327892.3|2463697.5333|2836295.6|1862415|2387698.1667|2247070.5333|1872979.9|3060518.4333|3393894.3|2798531.5667|1848866.6|2044372.4667|1925664.3333|1928088.6|1726161.4333|2190896.4667|2257215.6333|1275060.8|1370215.1667|2423271.3667|1254787.0667|1307067.9667|1039895.1|2265220|1298163.5667|1494524.8667|1598132.9|1489371.1667|1029039.3667|1208505.3333|1296358.0333|1541913.7333|979953.4667|1211043.1|1805132.3667|1237827.3333|1235127.7|1047841.5333|1180408.1333|2082227.9333|1117147.2|2426561.1333|3755933.3333|2725365.5333|2353723.5|2437695.1333|2097768.0333|5830740.3667|5815031.1333|5387103.6667|6457168.6333|6500604.9|5729747.6|5202570.0667|5371311.9333|6273246.5|16930610.5667|7273217.3333|7859599.1|8852772.5|9297119|8132474.5|7853316.2333|14366517.7667|6621696.9|6427904.6333|10815593.6667|16489716.1667|10113541.5667|
2025-07-04 01:48:47|usa_2_0056|KHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6085971.4|3313474.6333|3951946.5|3210387.5|2690949.2|2964630.7|3094571.0333|2322609.3333|2105945.4333|2811343.2667|3093742.2|3145783|3660804.7|3598620.8667|3834832.7667|3340524.4667|2338131.2333|3271599.5333|4375302.3333|2521020.9333|3003050.9667|3429968.3|5920226.6|4825140.8333|6010653.4333|6829687.2333|17950933.4667|10952211.8333|10672022.6667|6356270.3667|12830501.5333|6559431.2|6004446.0333|5479956.8333|8560336.1|4462226.3667|5222196.6333|9199383.3667|8660853.1333|10388460.8|7913897.6333|6124188.7|6569962.5667|7887054.2|7434049.2|8450370.7333|8699508.6667|7918105.1|6585941.8|11613400.9333|11521288.2333|12726203.2667|
2025-07-04 01:48:49|usa_2_0057|LEN.B|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309198.8333|142387.2|185098.5|104210.8667|125587.5|90560.5333|143492|76970.0667|61867.8667|50371.0667|147626.9667|83209.5|116110.9|78713.1333|83479.5|64094.9|56845.4667|80487.8333|30849.7333|29506.4333|69527.7|193221.2333|341486.5667|82935.9|63025.2|76082.8333|49206.7|56564.8333|46446.4667|20478.7667|20911.9667|38677.4|19393.8333|49723.6333|54058.4333|54215.6667|35523.5667|27788.1667|54620.5667|38035.8333|33001.5667|71119.1|28979.6333|23692.3333|11257.2667|17309.4|36676.1667|21993.6667|23303.5333|26860.5333|19904.9333|22909.5|19693.1333|14273.3667|17551.4|16560.8|22588.0333|16704.7|100909.6|161853|108214.2667|52047.3|74387.4|62310.0667|53221.5|61025.0667|46462.2|73794.3|111383.4667|123089.8|96508.1667|90124.0667|67447.2333|47016.9333|46326.1333|119157.5|117568.2333|95873.8333|81398.7333|82718.9667|66831.7667|80920.9333|42977.9|47610.7333|39800.4333|52823.6333|44944.5333|96721.0333|59039.1667||
2025-07-04 01:48:54|usa_2_0058|LGF.A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:55|usa_2_0059|LGF.B|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:56|usa_2_0060|LSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:57|usa_2_0061|LSXMA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:58|usa_2_0062|LSXMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:59|usa_2_0063|LULU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1267026.6667|2413613.3333|1713653.3333|2117226.6667|2412106.6667|2390380|1395826.6667|1648300|2258333.3333|1044226.6667|1369471.1333|2306240|3362380|2705131.1333|4158228.5333|5130782|3798440.5667|4081748.9|3192068.3333|2240600.6|3017262.5333|1736946|2671368.7333|3367222.1|3855060.1333|2230459.0333|5354831.8667|3426444.4|4387924.4|2002743.8667|3730353.8|2219060.8667|2031968.2333|4432906.5333|3376828.7667|2428425.9667|1627291.7333|2329036.3667|1791418.6667|5125279.1333|2180799.7333|2024182.7333|1535156.4|2351810.7|1626678.2|1764638.9333|3044409.3|2780689.9667|2412470.2333|1522660.6667|2252413.5|2338551.4667|2190833.6333|1681895.6|1782352.5|1562535.6333|991587.2|806349.8333|1600056.1|1707998.7667|1095414.5667|1579640.3333|2350706.1|2295340.9|1259692.4|2738967|1522711.5667|2781995|1863093.0333|2000291.3333|2100300.6333|3072631.7667|3904447.3333|
2025-07-04 01:49:04|usa_2_0064|LW|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2638606.2|1236184.1667|903530.5667|943897.8|720460.2667|1243260.0667|909124.0667|954898.2667|2580062.5667|1503644.6|1853685.4333|1244239.9333|923598.7333|801514.4333|1426720.5|1048733.8667|1041191.2|730247.3333|773576.8667|1369326.6|1989147.6|1152429.1667|994248.4667|1215029.7667|1480871.7|1255902.2|1093514.8|1796705.8|1766384.0333|1462988.7667|1978914.4333|4204519.2333|2053435.1667|2761852.6333|1658856||
2025-07-04 01:49:08|usa_2_0065|MIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:09|usa_2_0066|MTCH|average_volume_30|0.17015530047265||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||831357.3667|918711.1|1231500.7667|1155731.8667|1024714.4|1053270.0333|1001606.1333|1488643.8667|2098396.3667|1713239.4667|1882519.6333|2024836.2333|1429776.0667|1493963.3|1560741.0333|2055454.6|3343589.7|2743230.4667|4468891.0667|2326696.7667|2487769.2333|1900760.0333|1976815.6|4796007.8333|3193342.0333|3144802.8|2803567.5333|3596535.6667|3920293.5|3957974.4667|4613788.7|3873810.2|5921653.5|5445965.0333|6049013.1333|3661181.6667|5415402.2|4868348.1333|4195692.5|
2025-07-04 01:49:13|usa_2_0067|NTNX|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1868761.2|930778.9|2015549.0333|4110051.0667|4649068.8333|3286493.8333|4471146.3667|3158700.6333|3956617.3333|2545550.5667|4101198.5|3618719.8|2512915.8|2424995.7|3681705.7667|3011333.2333|2119153.6|2044139|1870061.0333|2608754.5333|2499191.5333|1714199.5667|1529916.6|2236753.7667|2658324.0333|2144194.7667|1123402.0333|1534754.9|2500954.9|2351267.3333|2388899.4|2937372.8667|1708635.3667|2049138.7667|2481096.3667|3027378.4|
2025-07-04 01:49:19|usa_2_0068|NVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3316913.0667|1493467.7333|854906.6|740962|983232.3667|1153360.5667|1329127.2667|1053475|1399523.7333|919255.3|1173855.4667|883227.5|1367860.8333|727786.6667|756207.6|889203.1333|892684.2667|819886.1667|663346.6333|924980.2|1098120.6333|1017712.6|1315425.0667|1017663.1|1242110.6667|1537144.3333|1639266.5667|1474230.1667|2320975.4333|1780632.2333|
2025-07-04 01:49:25|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|527157.5667|850183.5667|535431.1667|580209.8667|719633.0667|568329.6|775878.0667|838805.7667|447650.1667|641245.2667|1452123.3333|551748.8667|580780.6667|744722.3333|657475.5|492905.2333|620223.9333|821559.6333|564706.9|810501.5667|578627.2|948331.7667|1035021.5667|787478.7667|1176877.7333|992864.6|694640.1|764098.9333|700480.3|772453.7333|748866.6333|739749.4|
2025-07-04 01:49:27|usa_2_0070|NXPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1075616.3333|458276.4333|1641675.1|1836313.5667|1285722.3667|1397639.9333|1561999.1333|1513774.9333|2040892.1|951004.1|2835713.1333|2579733.8667|2319888.0667|2694464.9333|3616310.7333|2964856.5667|3298452|2868729.3333|4143255.9667|2716509.1333|3926187.0333|4784876.7333|3235906.3667|4315626.8333|2748494.4667|3435324.3|2234038.2667|3473830.2|1219865.9333|2758988.2667|5168078.2333|8506510.4333|7790270.6333|4367313.5667|3428574.7|3915345.9667|2397118.5667|2455622.4333|4499527.6|6356969.5|1749582.0333|1869964.2|5550911.1|2764048.3333|2027071.2667|2256311.6667|2663197.3|3487655.6333|1921343.4|1936631.9333|1798050.4|2377914|1944545.7333|2083545.3|2548704.6|1752323.2|2303022.7333|2445582.9333|3298346.8333|2727116.1667|
2025-07-04 01:49:31|usa_2_0071|OKTA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269488.5|443871.5333|1163962.6333|1710503.1667|1765320.9333|2050106.2667|2045202.7667|2204920.2|2174348.8|1764892.9667|3086446.5333|1233910.9333|2061291.6|1862022.5|1205900.2333|1678909.5333|1822273.3333|1579449.4|1273492.6667|1985162.9667|2922118.5667|2510437.6|3866337.6333|2848049.8|1901348.0333|2367916.9|2919873.6|1777045.5|1254258.4667|1595725.4333|1966042.9|2851807|2902252.2|4623250.1667|
2025-07-04 01:49:34|usa_2_0072|OMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1037352.5|347988.5333|390530.8|344686.1|175201.7333|283650.0667|646618.3667|510102.3333|469399.8667|526921.7333|1358684.8333|674705.6|467310.4333|811986.6667|648022.6333|424602.9333|354597.9333|1093226.1|797631|386685.3|385610.5667|761723.9667|719808.9333|412900.8|631824.3333|561532.4333|1657054.6|971934.1333|682428.6667|659682.9|1358697.1667|1015562.7|1090754.8667|1448962.0333|1403612.4667|1348915.2|1366014.6|1037538.8667|1390493.6333|736137.8|646245.7|1097014.6|1076755.4|750704.5333|1083169.6667|794207.6333|1132804.7667|898556.8|
2025-07-04 01:49:38|usa_2_0073|OZK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316213.3333|226880|218026.6667|98560|95200|106453.3333|105493.3333|108693.3333|84800|101280|124640|143040|47946.6667|168746.6667|214346.6667|130613.3333|157066.6667|147840|58720|105813.3333|350426.6667|276800|110186.6667|99973.3333|170693.3333|181413.3333|153280|186413.3333|146746.6667|203266.6667|313346.6667|236173.3333|194933.3333|194173.3333|232466.6667|136946.6667|230280|161133.3333|106080|165080|273706.6667|241626.6667|259133.3333|815466.6667|1025000|784773.3333|561373.3333|650346.6667|1039280|335024.5333|360200|441760|378013.3333|341600.5333|315771.4667|282283.7333|375984.8|535014.6|508349.8667|399762.0667|366284.7333|290697.8|253751.5333|293615.6|337915.6|227559.2|307640|454899.8667|568298.2|452271.0333|419808.9|418580.3667|1185689.8333|647859.9|802859.6|1170032.7|1378051.6333|1005728.3667|1370510.8|1088057.7667|2061513.8667|874508.2333|1055311.6|910013.8|756162.4667|902809.6|1585450.8|984297.8333|727109.4667|817733.9333|672568.1333|1474924.1333|1190854.5667|757658.6|608064.4|821789.8|587786.3667|518914.6333|517404.4|677288.8333|836391.9667|648370.5|685521.7333|2084628.3|1422326.0667|860125.2333|1026061.4667|1115595.6|1631234.9667|1071793.5|983393.6667|1189623.8333|640684.4333|
2025-07-04 01:49:42|usa_2_0074|PEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277083.9333|121462.9667|224737.4333|507135.3|268847.7333|208764.1667|315638.5667|180515.1|144895.1333|169303.2667|283434.9|356873.5333|277178.3333|307429.8667|441158.3|354852.1|622932.6|378259.2|450920.2667|241691.7333|404457.6333|1031591.7333|326342.8|273994.0333|171125.4667|160477.9333|214070.8667|352396.4667|354599|352587.9|370107.1|326154.6|338493.9667|352812.8667|426943.5667|326759.1333|413908.1667|313685.2333|496567.5|537653.2667|
2025-07-04 01:49:45|usa_2_0075|PK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3793033.1333|1731632.9333|2647181.5667|1396124.6|1678832.3667|3290705.9333|2069155.7|1452892.7667|1755366.3667|1724901.3667|1823732.8|3888912.8333|2957926.5333|6726426.8|10062457.2667|5496843.1667|4443844.5333|3799808.3333|2461909.4333|2596765.7333|3972836.4667|3220980.8333|4600588.9333|3440875.0667|2977379.3667|3411782.7|3369703.8667|2608020.4667|3061182.3667|2775984.8667|2575462.2333|2613031.4667|3073850.2667|4258462.1333|4298095.8|
2025-07-04 01:49:48|usa_2_0076|PS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:50|usa_2_0077|PSTG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1147490.4|1260461.8|1439019.2667|1449764.5|1069880.7|1503392.3667|1191982.5333|1626743.5667|1492907.9667|2126886.0333|3251596.5|3008272.2|3145224.0333|3313488.3667|3083804.5333|3399726.1|3211653.2333|2945438.6667|3814488.6333|3392147.1|3980250.2333|4056787.2667|4025205.8667|4591379.4333|3424586.2|3735418.9333|3701442.3333|3168500.1333|3394961.4|4190142.3333|4919045.6333|3550504.1333|2557146.3|5657203.9333|3074457.6667|3131757.3667|2762178.9667|2629069.4333|3020351.4667|3051138.6333|
2025-07-04 01:49:52|usa_2_0078|PYPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15073008.2|10544146.8|7180820.1333|9353920.9|8886767.2333|8027337.7333|6974975|5700070.9667|8299228.1333|6383208.7|9540798.0667|8503143.8667|7834469.8|7144314.2|9215033.3|6283751.3667|5576867.1|6333182.2|6476361.4|12144705.3|7501814.2333|8138900.6667|8390308.5|10151928.5|6101362.6333|5758976.2667|15537571.0667|22007001.3|15441082.9667|12160161.6667|15042213.1333|12130368.4|19456532.8|13861491.5|16146254.4|14518343.6|11590150.4|11943370.1|8357579.3|11955795.2667|9320118.3|
2025-07-04 01:49:55|usa_2_0079|QRTEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:56|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|195106.6667|350993.3333|501466.6667|519400|537566.6667|426506.6667|634756.6667|1163150|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|13425617.8333|15909737.4667|18500401.8333|13319346.3333|17828740.3333|21388018.6333|15416923.9333|31055144.8333|35174011.0333|32190545|44353951.9333|27692879.9333|27793893.7|16648674.2|14325284.2667|33053721.7333|19931896.4667|22508787.0667|17988264.8333|25203896.7667|16157146.4|14464276.9333|15810955.5|18637479.3333|19275651.7333|20996285.7333|20520493.2667|37291879.8667|43157061.2333|
2025-07-04 01:50:01|usa_2_0081|RVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:02|usa_2_0082|SNDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||935597.4333|813549.8|345586.7667|672172.6|510770.6|937751|477211.6667|709846.7|672436.7667|939162.4|710711.0333|458176.1667|808323.9667|764747.8667|409172.1667|618268.9|521659.4|599067.9667|439075.4667|614415.5333|739338.3333|753605.9667|487958.0667|523822.3333|613655.9333|577439.0667|497499.9667|660086.8|930061.4|733594.0333|623136.0667|807847.1333|843674.1|746553|
2025-07-04 01:50:04|usa_2_0083|SPGI|average_volume_30|0||||||||||||||||||||||||||||17976533.3333|12317226.6667|11858986.6667|11653760|7877120|6382720|4710613.3333|5572053.3333|6348800|7982720|4896213.3333|4416000|4298880|5401600|5103573.3333|8701653.3333|8633173.3333|1004106.6667|694053.3333|1068666.6667|1096560|739946.6667|858560|724213.3333|681946.6667|1109386.6667|772880|602120|843000|1033320|1017493.3333|807053.3333|836506.6667|832706.6667|1360493.3333|1461160|1209266.6667|1209006.6667|1270180|711846.6667|907213.3333|1433100|1210060|1152460|1252566.6667|1139973.3333|1098893.3333|1429900|1312553.3333|1241146.6667|1478020|1142393.3333|2108680|2184586.6667|2004186.6667|1478066.6667|1235053.3333|1596593.3333|1283520|1140473.3333|1270220|2014500|1505350|1125520|1206583.3333|1496596.6667|1822886.6667|1173413.3333|1264923.3333|2535530|1999656.6667|3793010|2536020|2956416.6667|2950816.6667|2415086.6667|3012973.3333|4215680|2267496.6667|5137840|2408790|1440090|3680756.6667|1745336|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|1443401.6333|1022456|1504758.0333|1214036|1426730.3|1164289.9333|928622.4|1667688|1189646.3667|1124570.0333|863016.4333|1025485.8667|1447203.2|1202352.9|1009473.5|1924746.8333|1153288.8333|1076438.7333|1308468.7667|1239604.6333|2746094.5|1262402.4|784268.5333|1583556.8|1587004.0333|1378078.7|1032717.3|1253531.3667|3062571.4667|2938385.9|1883855.2333|1805611.4333|1490456|1214860.9667|1076247.8|1223756.1667|1420501.4|1108158.9333|1086146.8|1209784.4333|1461965.7667|1187688.0667|
2025-07-04 01:50:11|usa_2_0084|SQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:12|usa_2_0085|ST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1062161.6333|409913.3333|216006.7|873471.0333|1224996.7333|517269.7333|712810.0667|688093.8333|491899.9|1193911.9333|506570.1|767410.3|1602602.5|1545752.7333|551920.1333|1006637.4667|1132633.6667|1033964.0333|1166916.8|1026593.7333|1324809.1667|980105.3333|1490328.2|1135932.9|1445373.4333|1526106.7|734337.3|1338788.6333|1471539.1667|1771693.0667|924573.5333|1171569.2333|843046.5667|726100.2|1004692.1333|933925.8|1101346|624951.5333|670375.8|575637.9667|1637769.6333|1373183.9|966835.3|985455.1667|1190293.0667|756457.4667|742626.0667|740835.5667|1765803.0333|935949.5|1250580.2667|1397253.8333|798388.5|886581.9|2266084.8|2493720.1333|2445751.4667|1734039.7667|1270275.7667|1853519.7667|1900754.2|1574511.1667|
2025-07-04 01:50:15|usa_2_0086|STAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:16|usa_2_0087|SWCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:18|usa_2_0088|TCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:19|usa_2_0089|TEAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1368495.7667|593894.1333|1066682|711892.4667|990070.4667|451369.6667|734936.8667|535881.9333|848811.6333|981190.9667|1240437.2667|1381550.2667|1393803.7|1456158.0333|1307315.2667|1468886.2667|1210070.0333|2140910.7333|1882411.0667|1415214.3667|1746331.2|1528862.2|1359740.0667|1001380.2|1370319.9667|1855904.5333|1945047.0667|1394370.1|3936562.6667|2093270.7667|2118102.2333|1088473.5333|1647714.6333|1625067.1|1874506.3|1712546|1967518.8333|2401212.4333|2303430.8333|
2025-07-04 01:50:22|usa_2_0090|TPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1060266.6667|542080|1687413.3333|3166933.3333|2469066.6667|3508666.6667|3129520|5926506.6667|4001933.3333|3234533.3333|4271133.3333|4107720|3273866.6667|4401106.6667|2744413.3333|2229820|4453386.6667|3200780|2654826.6667|2615080|2402273.3333|2472460|1829203.3333|4797430|3233333.3333|3564756.6667|3566000|3367523.3333|5188126.6667|6207313.3333|6970433.3333|6134903.3333|7884826.6667|6961716.6667|7578500|6455743.3333|3745190|4409476.6667|3871023.3333|4889200|3223911.2333|3363206.5333|3245762.3|3159896.4|4293109.9667|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|4494989.7667|3471945.4333|3662360.3|5064631.1333|3453803.2667|3702047.4667|3275702.2667|3183950.7333|3277826.5333|2967931.5333|3634854.3|2977482.6333|2396555.5667|3767847.6667|2509471.4667|4232110.5|3799049.9333|4762169.3667|7087830.7667|4123171.1333|6172524.6333|6789259.9667|6268585.1667|4473330.5667|4243477.5667|3242433.1667|3678790.1667|4086262.6333|4711659.4333|5043843.2|4011679.9333|3814652|3032121.2333|3652261.3333|3702648.2667|4047356.2333|3615126.7667|2735705.4333|2823145.4333|5513492.1|5899271.8|3613212.6667|
2025-07-04 01:50:26|usa_2_0091|TRCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:28|usa_2_0092|TRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458960.0667|506012.7667|297703.2333|1073976.8667|1011017.3667|960627.7333|754892.9667|1163075.9667|1230389.5667|2272480.4333|1355465.7667|1590844.7333|1125860.1667|1185760.0333|1556443.6333|1425741.2333|1022829.9667|921729.7333|801457.4333|1998515.9|1169580.2|1197009.3667|1002497.3667|1657519.9333|950990.2667|819686|898753.4667|1979165.8|1378561.7667|1332073|1354635.2667|1801064.9667|1894034.4|1101216.5333|2241577.8333|1631468.5|1478295.1|1596959.6333|1361503.2333|2025529|2083393.7|
2025-07-04 01:50:31|usa_2_0093|TWLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5337956|5225298.8|4476011.9667|2732221.7|2700960.1667|1492559.1|1744689.6333|2988115.4667|2391397.1333|2074410.7333|5065843.8|4108396.9333|4382912.4333|3876457.3667|2330424.6333|3746946.1667|3528885.5|2066278.9333|2347275.3333|2898208.9|2049150.7667|1404353.1667|2519944.6333|3782594.7|3544826.8333|4148559.1|3867629.3333|5405485.5333|4935042.1333|2287213.3333|2752153.7|4548787.4333|2530785.5333|1855522.3667|2706633.7333|3233595.8667|2253973.1667|
2025-07-04 01:50:34|usa_2_0094|UAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14168587.1333|4430896.9333|6636834.0667|5681878.6667|7152382.8333|4835871.5667|7710158.7333|10053539.3333|13221426.5333|11038048.3667|10098889.2667|7863630.9333|6526285.4333|7048261.4333|5962444.2667|4151467.1|3489750.4333|4600217.1333|6980946.2333|5913197.1667|5643214.3333|5457112.4333|10029979.3667|11751898.5|7707387.5333|8107703.3667|7801618.4|4623779.5|6349056.3|5412865.2|5327418.5|5328866.7667|3382522.8333|5645301.6667|5280280.5|3853630.7667|3754762.9667|4301589.4333|3021407.4667|6530329.2|6934593.7|4840753.9|6960416.5667|3794308.5|5050640.1333|4802600.7667|4810246.6333|4118917.0667|5304891.3667|6733054.0333|6069609.3667|4101842.2667|6111086|4135556.7667|4909037.8667|3957008.5|4355128.1|8076291.4333|10532289.1667|7322385.7667|5699244.4333|5433121|4934518.5667|5372471.1|5590409.0667|7303959.7667|11106295.5333|6000863.5|8608530.7667|7847900.7|8206169.9333|6249953.1|6872098|6875208.7|10372988.7|14435569.5667|10506207.7333|13310810.1|13532970.8667|
2025-07-04 01:50:37|usa_2_0095|UNIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1055073.4|758013.7667|1283623.5|1363315.6333|1615684.6333|1332225.2|1127514.5333|1097857.1333|1198381.8|3494549.4667|2646129.8667|2106936.1333|1971553.6667|2004671.1333|2199000.4667|9249532.9667|3067792.8333|1936163.2333|3928629.6667|3654531.7|2246688.7333|1600537.1667|2888106.1333|2203608|1659468.3|1401157.1333|1405217.1|1798103.4|1756770.6|1351834.4667|2926478.3333|4121376.1667|3479380.1667|2234675.8|1891876.0667|2140015|3174922.0333|3090752.6333|2149906.6667|2622427.9667|1923630.2|
2025-07-04 01:50:42|usa_2_0096|UNVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:44|usa_2_0097|USFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||790220.6667|915068.6333|790423.1333|981958.1667|2710757|2560017.9667|3153833.3333|2659848.6333|1723504.2667|3114806.1333|2179716.4333|1355775.7333|1657147.1|1702714.2|1170428.5|4969723.2333|4946179.3667|2405904.4|1960088.8333|2285597.3667|1809246.8333|1850150.5667|2527514.0333|2187609.3|1939950.1|1542655.2|1443673.7|3490698.9333|2286563.9333|1940896.3667|1719143.5|1754288.9667|1963315.1|2051396.2667|1907741.4|2701623.4667|2060830.2333|
2025-07-04 01:50:46|usa_2_0098|VER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:48|usa_2_0099|VIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:49|usa_2_0100|VICI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||790302.9667|325955.3|3094683.0667|4225123.2667|3026396.1667|7238936.2|2795832.3|2928975.3|3578805|4245835.9|7977369.6|6735836.5333|4797013.9|4241444.6333|6215570.9|3915943.1333|8449355.2333|6236131.4|9108448.1667|21757284.2333|5996217.8667|5824184.5333|7083200.3667|5162466.6667|4295028.3667|7045474.3333|6529456.3333|6210435.6333|4887894.4|5214931.1667|7867903.8667|5778562.1667|
2025-07-04 01:50:53|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|535826.3667|498346.2667|744321.3667|1383304.8|724897.9|936261.1667|640028.1667|1329406.7333|1025092.4667|830471.0333|1879479.6333|1555323.5|1946583.2667|851458.3333|1530458.8667|1587740|1238265.8667|847205.9333|1102994.5333|1682152.4667|1151225.6667|1062702.1|1381725.0333|841290.3667|918956.9|869687.2667|1085441.5667|1874048.6333|1160194.8333|834548.5667|998632.0333|856774.1333|
2025-07-04 01:50:56|usa_2_0102|VSM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:57|usa_2_0103|VST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342153.0667|550894.4333|811726.1333|3932330.5|1157050.0333|5398503.9333|4325252.8333|4499410.0667|3717727.3333|5220420.2667|3887732.4667|4815580.9|5201348.7|5065670.1333|6812388.6|4420265.4333|3124247.6667|3348145.3|8886676.8333|5006475.6|3440907.8333|3987725.9667|4005489.5333|5988047.3667|4021248.7667|3227782.4667|5050447.7333|3564561.9|6504317.5|3992643.2333|6538426.2667|8137262.4667|6870431.3333|4972286.6333|9101223.0667|5472963.1667|
2025-07-04 01:50:59|usa_2_0104|VVV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1164815.8|1134291.6333|736911.4333|2484389.1333|1210042.1|1631959.5333|1593006.4|1346523.9|1344182.3|1532997.3|1296307.7333|874128.5|1182829.6|991928.8667|3068201.3333|1918086.8667|1281707.3333|1312051.3333|1471636.5333|1070146.8|815997.1|1122724.3667|1426010.0333|1856459.3667|1045776.7|1523084.6|1703300.0667|3265812.2333|1428586.2333|1512204.1667|1319876.1667|1014002.7667|1122610.6|1657764.2333|1532682.7333|1877853|
2025-07-04 01:51:02|usa_2_0105|WBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:04|usa_2_0106|WELL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||21640|16303.3333|11910|11076.6667|13610|9973.3333|22726.6667|46430|24130|20310|72503.3333|25056.6667|64100|118903.3333|69920|52246.6667|61763.3333|59650|45220|47170|68313.3333|66640|49840|63836.6667|153550|94496.6667|60403.3333|62823.3333|73423.3333|71156.6667|179180|123166.6667|96303.3333|112063.3333|186070|125376.6667|143043.3333|149820|187553.3333|181613.3333|175343.3333|187876.6667|366200|204583.3333|190486.6667|235440|179040|194263.3333|290666.6667|260196.6667|224853.3333|340703.3333|487183.3333|560736.6667|712033.3333|822476.6667|878640|1050640|746973.3333|1752850|2944116.6667|3978160|2139156.6667|2336603.3333|1310406.6667|1410293.3333|2123450|1500833.8333|2065016.8333|3156051.7333|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|3202586.0667|2239386.0333|2475096.4|2427280.3|2501548.9667|2627795.6333|2024909.4333|2232671.1333|2098745.3|1685142.2|1720474.8667|2006518.0333|2763024.1667|2009133.6|1971230.8667|2301869.6|2733841.0333|2375025.3667|2003734.7|2132577.9667|6043954.9333|3990091.7333|2977361.1333|2569618.7333|2445255.4667|2088590.4667|1979163.5|2174118.1667|2390942.3333|2627360.2333|2666259.6333|3137899.6667|2627918.5333|2798400.9667|2147850.8667|2751541.2667|2908024|3241750.3333|3034435.3667|2973848.9667|3473968.2333|3313312.9333|
2025-07-04 01:51:10|usa_2_0107|WFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:11|usa_2_0108|WH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1601609.6333|681371.9333|916522.7|989222.7667|930412.4333|908111.6|739808.8|1877682.1|1274471.4667|865529.7|550017.6333|901687.5333|617713.3|590373.0667|914516.9|949754.5|836986.3333|934713.6333|735279.3333|962904.2|1228564.9|676744.5333|837353.4|786239.7|902485.4333|596459.9|705912.6|1110964.2|998986.5333|
2025-07-04 01:51:14|usa_2_0109|WLTW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:15|usa_2_0110|WP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:16|usa_2_0111|WRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:19|usa_2_0112|WYND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:22|usa_2_0113|XOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:23|usa_2_0114|YUMC|average_volume_30|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7498488.3|2607642.7333|3717432.4667|3610515.6|2841746.9667|2390573.5|2333560.7|3767802.6667|2204966.1667|2810165.9333|2474021.7667|2526440.3333|1584766.3333|3754321|3095017.4|2040593.1667|1878084.2333|2246501.5667|1837810.6333|1818279.0667|2892134.1333|3805576.5|2558229.1333|3504459.9|2427752.8|1732168.0333|1408406.2333|1522545.6667|1720261.4|3534779.2667|2660217.9667|2478421.0667|4334135|2766630.7333|3637832.7333|2190209.1|
2025-07-04 01:51:26|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|932258.6333|936960.2|1334297.0667|1229161.2|1075630.4|1014100.3333|867654.8333|2039877.7667|1558534.8|883457.6|1004897.0333|1304562.7|1304783.1667|1617533.5333|1804970.6333|1972505.0333|1221021.8|913781|1226140|1243119.2333|1577764.8333|1692993.4333|1878141.2667|1586092.1667|1546292.4667|1499044.3|1589014.0667|2063272.1|2176799.4|
2025-07-04 01:51:32|usa_2_0116|ZG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1367766.7|599685.0667|432191.8667|1191532.4333|2309580.7333|4216607.1667|3888041.1|2973749.5|2276246.3667|4801081.2|4085377.7|5597868.4667|5076128.4667|3750658.5667|4450711|6299281.1|5536298.4333|864155.4667|702664.0667|804060.1333|868862.0333|480311.8|926291.4333|402182.1667|461470.2333|408658.0333|420469.0333|482123.9333|531144.3667|776108.6667|1068546.9333|1111607.8|928103.0667|950556.8667|459511.7333|1237331.1667|703986.5667|774159.2333|912523.2|1080259.3667|549064.2667|558515.9333|1149150.8|1368085.5333|1345098.0667|740871.2333|844081.0667|633501.7667|376756.4667|456772.1|860443.9667|847127.7|521765.1333|629464.3333|468890.3|801638.9667|501128.7333|
2025-07-04 01:51:37|usa_2_0117|CPRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2522247.9333|3152268.6|3644407.3667|4092764.3|2992037.8333|7284700.0333|4104838.6667|3202903.0333|3001543.7|2143851.0333|3249583.1|3180392.5667|3315550.7667|3158623.5333|7890932.5|3131546.2333|2966666.4|2964985.7|5283494.8|2259600.0333|3162528.6|2660852|3165762.1333|1982128.6667|2392302.7|1947655.2667|3563013|1906964.8667|3803925.2667|2775414.0333|3207877.2333|3196408.2|2462373.6333|5461761.9333|4747301.1|3596088.9667|3618419.1333|2264910.9667|2037876.6667|1685598.4333|1652464.6333|3092326.2|3200873.6667|2063860.3667|2161952.3667|2960102.5667|2975652|2309568|1270664.2667|773745.8|1135304.4|1675226.7|4713757.2333|3660616.3667|3036373.1333|
2025-07-04 01:51:40|usa_2_0118|LIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||2311840|1788653.3333|2336520|1423440|1649600|1168000|1123520|788606.6667|901366.6667|1044753.3333|644146.6667|1178453.3333|971400|566353.3333|969253.3333|1032706.6667|690473.3333|669486.6667|624846.6667|814753.3333|662866.6667|1811713.3333|1372233.3333|941460|981680|1697886.6667|1284546.6667|933753.3333|992713.3333|990226.6667|970640|1924060|1638433.3333|1708020|1399340|2027020|1866960|1410780|1283686.6667|1941833.3333|2022053.3333|2353293.3333|1897340|1984806.6667|1980000|1741153.3333|1407813.3333|1354260|1169196.6667|1103723.3333|1154850|1410793.3333|1107053.3333|1398830|1061110|1251753.3333|1737420|1295213.3333|1228480|1493633.3333|1849656.6667|1573883.3333|1668560|2191906.6667|1715360|2760993.3333|2683523.3333|3085993.3333|1853003.3333|1657553.3333|1368573.3333|1865213.3333|2569853.3333|1618882.9|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|1349957.4333|1312782.6667|2399899.2|1518638.1|1507713.6667|1338127.7667|1377019.2333|1429441.7667|1381291.8667|1386051.5333|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|1565201.3|2030087.2667|2616984.9|1409212|1514108.7333|2782081.3333|3067051.4|1839435.3333|1495087.7|2943819.1|1627117.2333|1170372.7|1866602.0667|3241218.4667|1749179.2333|1473945.5333|2308540.7|2441931.9667|2002095.4|
2025-07-04 01:51:48|usa_2_0119|STX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4896733.3333|1908346.6667|2681656.6667|2780583.3333|4188896.6667|3340906.6667|2345856.6667|2043320|3421673.3333|3757596.6667|4406646.6667|5643596.6667|5758230|7509950|7821130|7345646.6667|5775110|5730573.3333|7411750|6812020|7088073.3333|6647106.6667|6414783.3333|5181296.6667|9724500|12238476.6667|12517293.3333|10443965.8|9106616.6667|15851813.3333|15659686.6667|13733988.9|12472147.9667|11406935.0333|10448281.4667|8390082.0667|8268171.5|10005664.7|12669509|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|4885885.4|5930820.7333|4187169.8|3901763.7|4053208.7667|3857095.2667|4836051.1333|4027555.0333|4325413.7333|3056328.6667|3996734.1667|4222867.3667|3171109.2|2839566.5667|2868449.4333|2316298.0333|3513543.3667|3080478.3|2798639.3667|2729404.3|3282471.9|2582963.8667|2199420.5667|2164167.5667|2063157.7667|1948179.9333|2125639.3333|2326353.7667|2202268.6|2324454.8667|2891126.0667|2063025.4333|2658363.0333|2458643.0667|2037754.1|2680992.3|3175710.3333|4433619.4|
2025-07-04 01:51:52|usa_2_0120|TEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2422613.3333|3061823.3333|2336660|2108533.3333|2293313.3333|3307693.3333|3974276.6667|5240930|9945976.6667|2468936.6667|2167840|2449506.6667|3742410|2681601.3667|1800989.4667|2650821.5667|2043115.7|2528690.1667|2741128.5667|1798797|1790367.1333|1407897.1333|1773211.6|1561216.9|1566074.8667|1630921.3667|1796438.3333|1555066.2|1396372.1667|1356321.6|1419983.2333|1568734.2667|1486059|2287236.3667|2417675.5667|2542947.8667|1737728.4333|1519537.4667|1320306.5333|1618353|1449798.5333|967752.4667|1630690|1467107.2333|1696679|1842759.2667|2233757.3667|1520990|1079689.0333|1317820.3333|1258940.5333|2735812.4667|2146984.2667|1574999.7|1613709.8333|1806325.8333|1357909.5|1315086.8|1407191.3333|2007134.9333|1562167.3667|1231204.7333|1610514.2|1797633.5333|1450713.9667|1467458.1667|1373442.7|2117726.5|1507946.8667|1545613.5|1586911.2333|1519509.6|1634052.5667|
2025-07-04 01:51:56|usa_2_0121|UBER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13874386.7667|8661543.9333|32530653.7667|46261421.1667|25819572.2|23463590.3333|18799194.0333|18889385.3|18977907.4333|28188107.1667|32254853.1|34746417.2333|33540303.6667|24830173.9|19796481.8667|22899626.2667|22302438.9667|16309833.7667|39711614.7667|18155714.2|15925948.8|12735031.5|27097985.2333|17671838.3|23579175.9333|
2025-07-04 01:51:59|usa_2_0122|BYND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10509384.5667|3147964.4|3780600|6461954.0333|8794629.7|5252383.3667|2913544.6|3239317.7333|4767032|2175412.4|2892654.7667|3558174.9|3099272.6333|3707909.3667|2176074.5|3059232.4667|3167267.0667|1638802|3602672.9667|5284677.5667|2136536.1667|2074938.8|3950090.5333|3654343.1|2069000.5|
2025-07-04 01:52:01|usa_2_0123|LYFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7237298.9667|3445746.7667|8262008.7|6008975.0667|12042152.7667|9381518.1|9895000.5667|7756708.2667|7136898.3333|5970058.1667|4911356.5333|6367014.3333|5923119.8|11575660.3667|13442460.1333|13709095.5333|20964856.1667|14876470.8333|12155939.9333|17495080.3667|23348107.7333|13510417.9333|11997135.6333|13737096.5|19005981.9333|16699978.3333|
2025-07-04 01:52:03|usa_2_0124|CGC|average_volume_30|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5293.2667|1726.5|955.2|681.8333|363.7333|869.2333|2233.2333|3531.9667|3273.2|3338.5333|18541.7|33943.2333|28293.6|13993.0667|44722.4667|87234.9|84532.9333|369472.6667|1509087.3333|659112.6667|637953.7|454148.8667|506537.1333|673349.6333|580725.6667|414122.9|575039.5667|429858.1333|299273.5667|260870.5333|447574.8667|792075.6667|896680|1085928.7333|1277859.1333|546335.5667|534779.6667|3592858.1|5140709.8|11193605.9667|21116662.6333|3524785.4667|4917829.2|7627516.3667|7179235.8667|9241009.8667|
2025-07-04 01:52:06|usa_2_0125|ACB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5333|9.5333|0.4|29.6333|11.9667|28.5|66.9333|104.1667|291.3667|1450.3667|6711.9333|5327.3333|3390.0667|4156.6667|26043.0333|11914.8|18948|83941.8667|103623.7333|322434.5|105386.5667|118566.4667|296661.1|270849.0667|1158588.6|634470.4667|3479859.2|1262141.2333|603189.5667|528717.6667|520842.6333|755070.6|1387471.1333|982896.0333|1178096.4|433859.8667|359664.9333|3630970.5333|672579|2793931.3|1873401.8333|853766.7|716964.3667|1429149.2333|1297314.3667|
2025-07-04 01:52:09|usa_2_0126|CRON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11249.4667|39023.4|37962.4|102893.8|42723.9333|103518.9333|361594.4|2800444.5333|4339534.2333|33205639.0333|10101907.5333|12307851.2333|5112099.4|3633393.5667|7544268.3333|7028601.5667|6955966.7333|2548758.2667|4763634.6333|4132118.4|3030284.3667|1638550.6|3012463.5333|2469617.5333|1922817.1333|1555144.8333|1813561.3|1887992.8|1178634.8667|3582064.0667|1865687.5333|2773307.1333|1527009.9|864510.2|1129610.4333|1529530.7|1829965.0333|
2025-07-04 01:52:13|usa_2_0127|TRTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:16|usa_2_0128|AXIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4333.3333|3003.3333|10|11.3333|137.9333|1463.8667|2119.8|660.0667|14650.5667|26127.5|8149.7333|98362.4667|65917.5|39026.7667|19504.6667|18171.0333|29902.8|59177.2667|120878.5333|56850.9333|182137.2333|75854.7667|58979.6333|60715.8|180350.2333|691325.4333|243138.8667|200275.9|220696.8|232569.8667|100371.7667|194555.9667|465759.2333|522665.9667|340064.3|445925.6333|460380.3667|272325.8|368678.2|125354.3333|798345.8|251418.5|528304.6667|1061163.4|85452.6|170790.4333|
2025-07-04 01:52:18|usa_2_0129|LBTYK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2303430.0667|1869413|3186702.4667|1690467.5667|1511340.8333|679015.3667|820962.6667|2293896.9|2741653.4667|2623753.6667|1599829.1667|1020324.7667|1547232.6667|2162231.7667|2261470.2667|1341996.7|888159.2667|803882.4|749040.7|1297352.3667|681376.5|1073559.6333|1084804.7667|1199290.2|943278.5333|678505.5667|546206.6333|664182.3|606734|885529.5667|3286831.4667|3555450.2|1810143.5|1327900.9|4317115.3|4866765.6|3810014.4667|5059472.6|2901199.3333|3328530.5333|3380180.9667|5329897.7|5229723.3667|7252920.6333|2118165.5667|3477906.0667|3281913.1|4349782.9667|2783445.5|2421112.6|2944731.7|2859469.0333|2640261.5667|3834950.7667|2410572.3|2862119.7|6728826.6|3783135.8667|3858934.1667|3751388.0333|3019436.9333|3443264.1|3150205.9333|2110285.4333|2289873.7333|2417537.2333|2448803.4333|2324221.6333|1862763.2333|1557176.6333|1899368.7|2938240.5667|2226441.9333|2216693.5667|1882778|3254435.2667|1214305.0333|2093052.9667|1769931.9667|1432946.7667|
2025-07-04 01:52:23|usa_2_0130|LBTYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4211883.7|3291751.7333|2904022.1667|3185280.6667|4739972.0333|3699807.4|2581499.6333|3969008.5|4573620.2667|3437865.6667|1773455.8|2900206.8333|3778730.3667|4091057.6333|3676960.5667|4250483.0333|3757648.0667|4509341.1667|7396616.1|8674305.1667|5607949.0333|3374975.8|6009759.5333|4132856.6333|5823753.8667|3688379.8667|3421553.5333|2776472.9333|4502093.8333|5103257.7667|2628968.7|2094693.4|1811806.7|1756272.9667|3184835.4|6636500.1667|5745381.9|4336293.8333|2946853.1|7580625.3333|8804396.7|6757678.9333|6238734.2|4054383.1|4782815.5667|3937847.4667|5298207.6333|5720660.2667|9568396.1|3700265.2|5484525|5133957.5333|6942634.4|3942364.1333|2529309.3667|3737681.5|3793799.8|2828112.8667|3241012.4333|2716729.1333|2808186.3|5826967.7333|3650941.1333|4007399.1|2976821.5|2193375.0333|3253729.9|2667261.5333|1803310|2660113.9333|2172127.5667|2589385.7667|2058419.1|2983953.6|3216890.5|2630907.3333|3529048.5667|4195992.5333|3455587.2667|3112844.9333|3881719.9667|2864988.6|3281319.8333|2272403.5667|2347077.6|
2025-07-04 01:52:27|usa_2_0131|MELI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246990|689283.3333|1162383.3333|1210466.6667|697110|522196.6667|400613.3333|617086.6667|634691.6|793203.3333|630636.6667|1015203.3333|702858.9|745153.7333|561616.9|700896.5|473387.0667|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|758793.7|674393.4333|772786.6333|974193.4667|887973.8333|655612.6|867086.1333|565483.1333|532906.5333|450496.5667|887009.6|491693.2|572970.6|463958.2667|640576.3|414671.9|318289.0667|817246.6667|769986.2667|721980.7333|608980.2667|537031.6333|524338.1|469545.0333|487972.6|395364.0333|464497.3667|300751.3667|292133.1|449988.5|468997|352244.6|
2025-07-04 01:52:31|usa_2_0132|CHKP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||113573.3333|102870|171840|157756.6667|216863.3333|491116.6667|465886.6667|633339|909035.7333|598412.3333|1047602.3|522784.0667|720489|567722.3333|562722.3333|1418725.4667|1684552.1667|2059124.9|5091857.2|15107690|11030530|9386790|7776563.3333|7003796.6667|6075743.3333|4543073.3333|3694470.5333|2994622.2667|4813564.6|3981841.8|2568439.5667|3032511.5|2581811.8333|2359054|2781607.0333|2807663.4667|2115257.1667|1548938.5333|2123261.3667|2226037.7333|2175627.9667|1977633.3667|1857718.8667|2305681.7333|1356076.4667|1693131.7|1302645.8|1860404.2667|2042092.7333|2526962.5333|2072002.6667|3479721.6333|2375906.7|2264638.0667|1835355.4333|1705482.5333|2639288.0333|2444944.3333|1323554.2667|1595276.2333|1515116.6667|1883392.6333|1844676.0333|1270986.3|2251020.3|2323204.8333|1579792.9667|2007174.4333|1470818.0333|735465.6333|834107.2667|968584.5667|818996.7333|833073.4333|902689.5667|934855.6667|1200844.5|1281212.1|1574958.4667|1306610.2|1670654.1|1401733.9|1003824.4667|1005750.4667|1020637.7667|678080.1|1028855.3667|965696.8|943146.6333|943280.9667|935064.3333|865470.0333|811203.1333|870942.1333|701116.3667|2079187.9667|894754.3|989615.8333|1113438.3|1229093.0333|803312.3333|820505.8333|1264008.8333|1626729|947320.9667|723466.9667|658061.7|779823.5|967959.4333|674406.9667|682597.4333|743411.0333|646884.4333|493160.1333|574380.4667|1036854.2333|706541.7333|
2025-07-04 01:52:35|usa_2_0133|ACA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467278.4333|369826.3333|399118.3333|382464.7333|358491.5667|405693.1667|352332.8|254850.2|246616.2|342641.6333|217910.2333|247504.5|249722.0667|297087.6|199992.5|163898.1|224493.3333|359015.7333|288047.2333|185495.7|222484.6667|218529.6333|201269.8333|278477.8667|234717.5|343245.2667|221484.3667|
2025-07-04 01:52:38|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|500890.2|285188.5|522790.5333|831188.9|3947963.4|435874.3333|107203.8|119586.0333|48208.6667|206701.7|88553|1777461.7667|55984.3667|129059.2667|162105.7667|393701.8333|96765.1|156176.5667|198833.3|122531.6333|
2025-07-04 01:52:41|usa_2_0135|AEGON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:42|usa_2_0136|AFIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:44|usa_2_0137|AGNCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:45|usa_2_0138|AHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202245.3|
2025-07-04 01:52:48|usa_2_0139|AINV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:49|usa_2_0140|APO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556157.2|390369.5667|288996.4333|212682.5|227198|332860.4667|228143.3|273262.9667|909471.6667|2179221.4667|961926.9|879780.9|900203.7333|1360669.4333|1461145.1333|1443431.9667|1254483.1333|981098|960735.1333|1045289.3667|1363734.2667|914291.8333|656448.4333|921419.5|2121973.9333|1275974.1|852278.7333|995558.8667|1142875.7333|683918.8333|465962.5667|1297229.6333|685922.1333|1056368.8333|2956437.4|2125325.1333|3126124.1667|1998336.6333|1107056.9667|1246897.6667|2510161.9667|2208089.5333|1848685.7667|3369602.7333|4208940.7667|3756443|2515290|2237210.6333|3887545|2772787.7|2426537.6333|2462544.0333|2637557.8|2293823.0333|2777158.4|7843412.7|3937608.8|2974358.2333|
2025-07-04 01:52:52|usa_2_0141|AQNCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:53|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|1759680.6|1575147.3667|2774186.8|2075883.3333|1866282.8|1575361.8667|2059388.8|6949542.6|2795957.8|2311303.1667|1978227|2767767.5667|2183212.9|2082684.9667|2399833.0667|3984796.6667|3469229.4|2213404.0667|2355747.4667|4072723.1667|3267111.0333|2292312.7|3871546.2|4100667.9|3653374.9667|3172435.1333|4675150.4667|4492353.3333|4033258.0667|
2025-07-04 01:52:56|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|402845.6667|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|556353.2333|735475.5333|930546.2667|756213.7333|646155.0333|867107.9667|1000598.7667|1020007|1517914.8667|1146331.7667|1184730.2667|922095.8667|988027.5|1101183|1487261.5667|909593.0667|1109075.3667|1844910.9667|1577795.2667|
2025-07-04 01:52:59|usa_2_0144|ATUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||801139.2667|1368746.4|2270701.4333|1663316.0333|7135846.7|5301278.7333|5123535.3|5373280.3667|5055428.7|5551624.2667|4208261.9|8344757.3333|6684110.5|5535147.7667|7795597.5667|3979685.8333|3511247|6904886.4|7313761.5333|5500656.1|4555829.8|4278982.6|7096944.6333|5165865.0333|5022706.7|2515152.5|4842654.1|5615095.7|2147900|3921636.7|3086255.6|2510979.2667|3597951.2667|
2025-07-04 01:53:01|usa_2_0145|AUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2070|1500|1070|280|290|510|1070|2310|500|1980|3290|2340|3260|2050|5590|4120|2720|3290|3080|5555|1450|3220|3550|5145|2260|6555|3210|15350|3245|11210|8580|5205|1925|6030|34230|7110|7055|10485|11570|11475|10885|9445|18375|8565|22380|16305|31015|14690|17390|21890|26765|18295|13596.6667|21180|32216.6667|23403.3333|34730|36486.6667|31513.3333|38903.3333|35086.6667|35050|40153.3333|204718.1|48210|80540|103826.6667|36341.7|43940.7|47314.5667|70805.2333|63750.6333|48396.6333|33123.9667|56730.3333|34145.6667|45445.6667|71101.4667|125245|160461.2333|75867.2333|128762.5667|138992.1|132715.7667|137534.5333|123448.3|109384.6|133451.1667|113845.5667|181512.0333|123736.7667|126986.9667|145580.1667|89937.9667|242823.4|189871.4333|252039|593295.3|556964.2333|223751|355826.2667|343459.6333|263400.8|331033.9667|228090.1667|499483.4333|388064.3667|266024.7|231453.2|315561.9333|334502.1|292170.9667|317423.2|279658.1|347387.7333|243974.7|258244.7|1278740.5333|552952.8|377303.3667|378149.4333|312322.7333|383837.1667|392877.0667|770219.9|1496163.1|1628356.4|
2025-07-04 01:53:07|usa_2_0146|AUPH|average_volume_30|0.20815986677769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.1667|28.2333|9.8|66.6667|168.2333|107.2667|36.1333|6.2|13.9|12.9333|31.4|141.3333|23.6667|65.1333|777.8|163.2|0.2|38.2|65.3333|128.6|154.9667|182.3333|349.6333|52|4.2|51.8333|85.3333|8.3333|8.2667|5.6|2.6667|47.2667||13.6|8.1667|8|62.8667|87.1|395.8333|569.6|101477.8|114253.9667|89411.2|18220.0333|52123.9|30915.5|53459.0667|4053556.5667|12820365.3|9432499.6333|1795962.8333|1420540.7|677463.3333|644290.7|438214.4667|709345.5333|870480.7|734534.4|427533.4333|1394834.6|1909024|1411250.5333|980075.9667|806516.5667|3789474.1667|2610507.3667|2761038.9667|4414447.2667|4045953.7667|1697183.6667|3053054.5667|2136147.3333|3322568.3333|3216853|2042629.5333|1945230.1667|2812308.2|1390640.8667|1197149.7667|939495.6667|1594162.2667|1222790.3333|1489831.2333|
2025-07-04 01:53:13|usa_2_0147|AXGT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:15|usa_2_0148|AY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:17|usa_2_0149|BFA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:18|usa_2_0150|BFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:22|usa_2_0151|BHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||6423.3333|4243.3333|2496.6667|12906.6667|42403.3333|30300|77083.3333|34853.3333|84306.6667|171506.6667|239500|169946.6667|200263.3333|158543.3333|80603.3333|178440|292306.6667|137560|619213.3333|496706.6667|328626.6667|600986.6667|566933.3333|909093.3333|1566746.6667|728473.3333|979840|731036.6667|1137333.3333|566233.3333|708826.6667|909033.3333|1694723.3333|1296823.3333|821260|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|7712265.9|4702551.1|4747354.5333|4545212.8667|3807604.1333|2759362.7667|3664016.4|7106729.8|4918714.9|4474738.7|2621519.5667|5742192.2|2032967.9|2004505.7333|3001675.5667|3802793|6547290.4333|9504314.5667|6336706.4333|4865686.3|3453541.3333|3220138.7|1781631.1|2593212.5667|2320412.4333|2600915.4667|1330579.1667|2043223.9|2315453.6|
2025-07-04 01:53:29|usa_2_0152|BPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:31|usa_2_0153|CBPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:32|usa_2_0154|CG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279173.4|131049.9|80176.9667|362622.6|865927.1|337254.7333|466048.7333|902112.3|479595.3|376823.0667|541170.2|789131.7333|709440.3333|918057.5333|1033603.7667|777282.8|435957|391320.7667|824296.0333|640492.3333|780818.8333|1010854.5333|996751.3|573842.6667|530646.3333|486103.1667|823411.1333|500487.6|606703.5333|1096990.1333|932215.8|3439973.0667|3429633.7667|1034130.0333|1297649.5333|1698102.7|1380762.6|1875844.9667|2232843.4667|2428119.1667|2729796.5333|2467022.1333|3402748.3|3761313.7|2818830.6|2175852|4724831.4667|2541418.3333|2313567.5|2364631.1667|2214212.5333|3201997.1333|2394792.1333|
2025-07-04 01:53:36|usa_2_0155|CHSINC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:37|usa_2_0156|CLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||48040|26556.6667|28046.6667|30413.3333|71073.3333|16250|11616.6667|42130|52263.3333|195803.3333|157510|240240|148146.6667|116856.6667|232976.6667|76933.3333|90233.3333|155486.6667|213236.6667|175076.6667|181013.3333|104223.3333|93153.3333|120250|137166.6667|158300|138806.6667|116486.6667|105790|101036.6667|161266.6667|99726.6667|101143.3333|83656.6667|204556.6667|137840|116096.6667|78266.6667|151766.6667|115573.3333|97743.3333|108463.3333|206293.3333|231433.3333|348976.6667|285180|217561.6667|251870.6|220323.3333|245655.2667|214763.9333|196475.9667|386083.1333|451636.6667|489030.2667|236987.8|176982.9333|173454.6667|192056.9333|355011|313401.1667|290854.2|343077.7667|474812.6333|605157.4667|340618.7|361741.4333|869477.7667|296352.5667|282284.9333|287171.9333|271078.2|166242.5333|170615.7|301046.3333|465038.7667|316796.5333|758673.2333|822817.9333|471912.6667|722188.7|579303.4|681101.6667|434286.8667|494620.6|394389|345690.8667|501360.4|511254.6333|607618.2333|450771.4333|343073.8667|327078.1333|655720.1667|510979.7333|667366.9|654390.1667|687832.6667|2229174.5667|1344833.9|460588|508148.1333|546977.7667|604333.7333|539059.0667|436058.5667|632970.2667|435806.7|436460.7|348838.2667|401671.4333|791561.8|303399.0333|329210.0333|415044.8|458460.2667|343840.7333|291183.3333|362519.5333|478938.5667|
2025-07-04 01:53:42|usa_2_0157|CODI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187210|51153.3333|36156.6667|44243.3333|236746.6667|139360|146186.6667|142536.6667|220706.6667|206610|131336.6667|108003.3333|435086.6667|226170.6333|174283.3333|176156.6667|242753.3333|211775.9333|283166.7667|414847.7|326706.2333|315050.2333|243611.6333|199487.2|399664.9|131784.9333|120024.5333|129106.6667|141384.5333|121546.1667|80421.6667|98012|91517.0667|68872.1333|358132.3667|142541.3667|105527.0667|132322.4667|114686.9|114707.6667|101469.8333|118971.6333|378559.1|243705.3667|127264.6667|123561.9333|157666.9667|136314.9333|181855.5|89648.2|252792.7333|167705.8|314005.8667|119233|250944.5667|448375.5|359827.0667|159436.7333|198876.6333|202840.5667|89583.9|324861.1|544900.7|285400.7|721845.7|268758.4333|258461.2333|214898.8333|164889.3667|125040.6333|158705.5|220659.2333|169012.5333|171340.1|221276.5667|241788.0667|2383671.3333|
2025-07-04 01:53:47|usa_2_0158|CORICVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:50|usa_2_0159|CPTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:52|usa_2_0160|CRSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171569.4667|70591.2667|106431.4667|105993.2667|189526.3|356174.3333|1173560.8667|2003517.0667|951154.1667|859944|838921.3333|536166.7333|349979.2|1470992.6333|1039898.1333|1022632.2667|790546.9667|1732831.8667|2205147.2667|1189657.7|910981.1333|1599729.8667|1623529.7667|2195736.6667|1122333.1667|1014954.8667|1059984.0333|1317014.8667|850856.5333|3678291.8|1963430.5333|1300591.8333|994751|1870313.5|2189796.9333|2385327.2333|
2025-07-04 01:53:54|usa_2_0161|CSIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||655020|414936.6667|250033.3333|318316.6667|3168493.3333|2073890|4149510|2685420|1493666.6667|775110|2242040|1407121.2|1816186.6667|2296123.3333|2066576.6667|984596.1333|1316612.4333|1756795.4333|1140362.6333|809652.4|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|2724491.5333|1976960.8|2676084.6667|1549776.7333|1523383.3333|1467297.0667|1287884.6333|1071161.2|639383.5333|1472509.0333|758389.4|950576.9|892587.6|776031.2333|794301.1333|1170741.2667|1086967.4333|987199.5|2262201.5333|2478033.6|2397447.8|1668422|1163737.3667|1234562.4667|1201097.8667|946824.1667|1636348.8|836604.1333|1151095.1667|1579584.6667|1221932.1333|1404586.8|1128086.3667|1750821.5667|1627551.9|2071549.0333|1603908.0667|1222871.5|
2025-07-04 01:53:58|usa_2_0162|CVET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:00|usa_2_0163|DB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26396.6667|19420|21228.3333|16686.6667|25150|55306.6667|14023.3333|17623.3333|21443.3333|32343.3333|14075.3333|11233.3333|40596.6667|43786.6667|37293.3333|59086.6667|99703.3333|153040|106386.6667|110263.3333|87643.3333|194786.6667|71933.3333|90893.3333|81753.3333|76463.3333|77440|157320|143350|123316.6667|151293.3333|214940|140570|306747.1667|198299.1|610040|538485.2667|774549.0667|641917.3333|1251926.3667|1101324.0667|2949935.5333|1636317.9667|915629.5|561195.3333|1140947.9333|1592299.2|1824983.6667|982499.5667|971857.0667|2491212.0333|4669504.5333|2698599.1333|1917391.5667|2085621.8667|2415950.2|1459523.8|1889304.0333|1531236.8667|1079758.8667|664448.1667|1447039.8|2122782.0333|1531017.7|2076887.5667|1839429.7667|2117073.1667|2621371.3667|1497437.9333|3434764.3333|5314594.9|10263753.4667|7976878|8901049.9|4228689.8667|4000982.4333|3253226.7667|4708475.6|7087476.2333|3979781.5|7166521.3333|5430394.0333|5079659.9667|5827789.7|3653825.2|11223723.5|6232148.4|3910671.5|2835959.4667|4839087.3667|3635813.8|3249634.0333|3193209.4667|8716836.0333|4436653.1333|5952742.3333|3577745.8333|6659234.8|2301226.9|1879657.4|2232508.6|3246215.5667|1400090.2333|1827405.2333|1190814.3667|4777648.9667|2962233.3667|
2025-07-04 01:54:06|usa_2_0164|DBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2350454.4667|5483240.3|5352696.4333|3637612.0667|3447037.3|4753158.4333|3518854.8333|4127951.9333|8024326.4|7526766.9667|5224049.6667|7960168.6|10397595.6667|5966706.3|3269310.8333|4359913.2333|4596504.9333|3924018.6333|2086013.7|2792286.1|3910438.5667|5674290.3667|2622319.8667|3005684.0333|5572271.0333|5279661.6|3065994.0667|2908370.2333|5249635.0667|3505120.2|
2025-07-04 01:54:10|usa_2_0165|DCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:12|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|8271151.5|8380327.9|12999543.0333|12086779.6667|8368037.7667|3533654.7333|4762935.6333|9379441.8667|6084614.1333|3899491.7|5041958.4333|4781547.9333|2767123.4333|2548483.6333|2678870.2|3308878.3667|3298900.8|2936543.4667|2421009.5333|3263574.4333|3954567.9|2091252.9667|2979764.9667|2526587.0333|2912739.3667|2043969.6|1929558.2667|2526809.6667|2650614.5667|
2025-07-04 01:54:19|usa_2_0167|DELL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8414689.5333|3953677.2|2757212.5667|2452216.9|2207075.2|2372174.2667|5742744.8|2133815.6|3767645.6|3326143.1667|5491907.6667|1685220|2721847.7|1833103.1667|2334062.7667|3082931.5667|3743728.2333|1878084.6333|2570162.3|3041726.2333|2273142.7333|2914044|4076893.7|4153727.5333|3470679.7667|3126688.0333|2710033.2667|4692034.0667|4556688.1|4800263.9|3798369.5|8068590.5667|13284723.8333|9176528.1667|7388286.9333|8632409.8|6412118.1333|
2025-07-04 01:54:22|usa_2_0168|ELAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3289150.3667|1191199.9333|16892043.0333|2731304.3667|5277316.9667|3288200.8667|6822531.4|4659536.7667|3822843.4667|5178335|5229230.1|3369651.9|3337662.1667|3451653.6333|5762325.4333|4819085|7999823.8667|6314021.1|8753154.0333|8052210.5667|4403854.6333|5261695.2|3965995.8|4746015|4593548.2333|4641502.7|4615852.8|5979423.1667|
2025-07-04 01:54:25|usa_2_0169|ENBCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:27|usa_2_0170|ESTC|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205334.4333|357143.3667|769084.9|1486570.6333|1185883.6|1027858.3|1523578.0667|1145227.9667|992263.9667|796552.7667|962633.1333|626423.5333|813349.5333|1634473.1333|1223895.1333|1252841.3|1284665.2667|1276473.6667|806886.1333|1299375.4|1270815.2|1273952.6|1122950.9|1039807.1|1023751.6|1286213.3667|1564710.3|2206647.4667|
2025-07-04 01:54:32|usa_2_0171|ESV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:34|usa_2_0172|ETP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:35|usa_2_0173|ETRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:37|usa_2_0174|FOMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:38|usa_2_0175|GMLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:39|usa_2_0176|GMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:40|usa_2_0177|HEIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:42|usa_2_0178|HILCOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:44|usa_2_0179|HMLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:45|usa_2_0180|INTNED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:46|usa_2_0181|JECN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:48|usa_2_0182|JHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.5333|194.1333|10.6667|12|26.6667||||||18.6667|180|180.3333|2.6|23.6667|345.5333|478.1667|7.6667|333.1667|299.4667|30|17.2667|270.7|74|116.6667|803.5333|250.4667|140.7333|492.6333|544|207.2667|88|258.8333|89.6667|199.9|543.8|11|464.5333|416.5667|30.7|33.3|115.2333|126.4333|1517660.8667|562773.7333|873414.3333|1056339.2667|898426.5333|969235.8333|970126.2333|1151531.4|1121179.6333|1276930.5333|861171.1333|2079217.0667|1774934.0667|873590.6|950882.0667|1591683.7667|1184087.7333|647355.5333|944982.9|1433165.4333|1436753.8|1358755.7333|936075.1667|1297414.7667|820287.3|701558.6667|923808.0667|1222978.7|1002321.9|898417.2333|1089515.6333|1279233.0333|1312110.9333|
2025-07-04 01:54:51|usa_2_0183|JWA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:52|usa_2_0184|KKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1406.6667|3176.6667|13333.3333|3730|9370|5270|24786.6667|13200|5530|20310|10910|6023.3333|42803.3333|14298.3333|14040|49023.3333|16566.6667|1488547.2667|1500600.7333|2244001.6667|1742748.4|2013382.4333|1142445.8|1356294.4|1192066.4667|784470.1333|1572251.5|2393489.6333|2818572.6667|1396471.3|2422797.1333|2148442.4667|2698871.4|2292165.0667|3124505.4667|2180127.9667|2226624.1667|3502169.1|3668951.8333|3478289.0667|2649237.5|1374352.2|3515604.6667|3051356.0667|2219415.6667|3501567.1667|2332767.9667|2871423.2333|2678073.7|6196914.3|4538897.4333|4522871.6333|2852264.5|2792056.6333|2615696.9333|5583573.1333|3538156.7333|3590093.8667|2703239.1333|3131100.2333|2942839.3|3240272.1|2337741.9667|3789936|3661526.8667|2918906.9667|3162778.4|3204545.4667|2740161.8|3678129.8333|3894833.5|3645370.9|10214559.8|2755715.2667|3483629.2|6612189.2|3544094.1|
2025-07-04 01:54:55|usa_2_0185|KSHB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:57|usa_2_0186|KTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2120220.7667|536160.6667|576662.4|901449.3|1936060.3|510254.2|527351.5|481135.4667|620958.5|451040.1667|471172.7|435546.7333|581608.3|397287.3333|500167.0333|538743.2333|438620.9667|434484.6667|512783.8|780350.0667|476559.6667|331064.6333|427217.8|985342.1333|640296.8667|
2025-07-04 01:54:59|usa_2_0187|LENB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:00|usa_2_0188|LGFA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:02|usa_2_0189|LGFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:03|usa_2_0190|MVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:04|usa_2_0191|NGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113704.1333|36595.8667|11363.2667|10344.7333|15396.3333|16009.2|119914.9333|107233.0667|143698.1|184832.1333|201872.1|256617.3333|481489.8|250682.8333|1032957.2333|575507.6333|316292.6|457939.2|1410001.1333|1718056.2|1459408.1667|411289.5|478551.4667|594970.3333|1041225.8|1846397.4667|1597451.2|738217.3667|989836.3|910417.2|1180097.6333|1105601.9|715713.2667|918221.4667|1029380.3667|2703779.7667|2011065.9667|833310.4667|1956372.4|4082317.8333|1890359.3333|1720624.4333|1118961.8|1335347.5667|865399.1667|373638.1333|859409.8333|1579620.7333|718885.7|351079.4333|584824.4333|443273.7333|591379.1667|307354.8667|287707.5333|512372.2667|430810.9667|
2025-07-04 01:55:07|usa_2_0192|NGLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:08|usa_2_0193|NSUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:10|usa_2_0194|OAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:11|usa_2_0195|PRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259.8|3843.3|12282.2667|6403.0667|6899.3667|2654.3333|7364.0333|13254.1|9669.9333|5373.0333|22669.8333|105042.6|31408.1|22898.5|11790.1|7865.2333|66651.7|
2025-07-04 01:55:13|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|482603.1|292802.9|156874.7333|154001.4333|368294.9333|244385.2333|135406.9333|133429.8667|403860.2667|6046667.6|492101.6667|1074812.2|336224.2|1313151.8333|512483.2|357511.0667|4589866.3667|1116159.5333|372185.3|131723.2333|244563.5|226056|95907.2|119096.5|547422.8|573294.8667|308221.8|
2025-07-04 01:55:16|usa_2_0197|PRUFIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:17|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|1325316.0667|1798137.2667|2709167.6333|1983621.0667|1763960.2|1824313.7333|1637981.4|4843719.4|2417219.7333|1299170.6|1921015.2667|3306628.5667|2464522.1667|1875051.2667|1922031.5333|1766404.0333|1883403.7333|1421762.5667|1247467.2|1529493.7|1303629.9333|1451638.2333|1918866.7333|2512063.0333|1478862.1667|3453041.2|3991671.2667|2664430.0667|3524804.4667|
2025-07-04 01:55:20|usa_2_0199|QURE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95072|54063.5667|30773.8667|80895.4333|182050.9333|249512.2667|373811.1667|409417.3333|338611.5333|410183.5333|226685.3333|351600.9667|150351.2667|131189.1667|103132.7|455076.0333|366000.1|350638.5333|215452.4|534331.9667|716716.7|954421.0667|591728.2|605171.4333|453856.1|711148.7667|455432.0667|660642.2333|541802.2333|414135.6333|874630.8|788203.0667|496977.0667|747741.3667|624469.7667|855132.5333|599451.5333|1049967.8333|1269264.2|1296165.5|1204133.6333|558209.4|502140.8|3476414.2667|971396.3333|1374123.5333|
2025-07-04 01:55:22|usa_2_0200|QVCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:23|usa_2_0201|REZI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3553169.5|1972929.5333|1559582.3|858784.8|1019789.1667|2587504.1333|1918094.5333|2486430.1667|622764.4667|2093422.0667|1351391.8|718164.1333|671414.0333|752264.3667|717174.5333|598229.6667|421327.4333|846566.5333|905015.9|553641.5|560193.8667|785389.6333|1360746.5333|642647.9667|1092912.3667|1152436.1667|1295291|994538.1667|
2025-07-04 01:55:25|usa_2_0202|SANTAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:27|usa_2_0203|SBBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:28|usa_2_0204|SEDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489028.9|558207.2333|639196.0667|1045495.0333|1125619.2|787751.5333|863958.9333|675865.1333|756578.1|677803.1|918447.6333|722804.8|911702.1|1557040.7333|808842.1667|640065.1|697249.8667|560802.7|1307826.8333|1183662.8333|1986715.3667|1138540.3667|1016497.6667|1199493.9|1027003.5|883393.3|508678.2667|1060520.1333|1260309.2|799874.2333|852156.0333|899451.4667|1238503.6|1028398.6667|1566571.6333|3468231.1333|2427191.5667|3737361.3667|3619313.3333|5230321.0667|4290610.6333|6515079.5667|
2025-07-04 01:55:30|usa_2_0205|SFIX|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||830484.3667|552007|3183323.0333|5280324.7|1946710.8333|1554114.5|3039061.3667|3486603.5333|1782536.5333|2956699.0667|2424387.9667|3084520.7333|3788438.6|1931851.5667|1177078.5333|3326139.2667|3143394.4667|2817509.3667|4604684.1667|4188951.6667|3138031.5667|2338015.6667|2838034.1667|2121170.8667|1358098.2|1597769.0667|2106325.9333|2958691.7|3115565.1667|2118257.3|2308421.5333|
2025-07-04 01:55:32|usa_2_0206|SGYPQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:33|usa_2_0207|SITC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||83208.6|55106.5667|46172.4333|33982.2667|133320.2667|58393.6|71903.7|51079.5667|72530.0667|139386.9|37683.3|76075.8|89911.9667|110881.0667|95140.0333|94539.6333|127445.1667|85305.1|77680.4667|89277.8667|155345.4|126914.6333|117276.4667|98364.9|165182.8333|237826.7667|111761.0333|110586|178268.5333|184267.8333|262551.2667|161870|166870.2333|176355.8333|287860.6667|149353.8|224733.4333|319086.6333|350576.5|225822.9333|181495.9|199079.7|408351.5|557179.9|376437.3|348790.5667|396686.7667|309598.3667|441976.7|395850.7667|289962.3333|381742.8667|430304|1558976.3|1132616.6|827650.8667|1067641.1667|1278315.8333|1011038.5667|1693802.8667|5096740.8667|7725247.7333|3353390.5667|4295874.6667|2626723.6667|3767746.5667|3624040.1667|2186590.8667|1592548.0333|2110243.0667|2452463.1333|3791112.6333|2356127.7|2623887.3333|2014680.2667|2532891.3667|2228206.8333|1953036.9667|3478170.3667|2338033.3333|2148979.3|2395190.5333|1957993.6333|2575667.2|2543626.5|2798752.0333|3351515.6|3246726.5|1670041.4667|1599474.7|1914783.9|2805033.1|2253218.1667|3970716.8667|5503971.5667|2446254.4|3932128.8|3936640.5|5046216.3|2090134.4333|2074146.6|1106819.4333|1556056.4333|1132699.4667|1507419.2667|3067528.3|6174086.7667|1817794.7333|2526573|3844362.5|2462990.1667|1630443.5667|2564690.2|2350712.9333|4005925.6|2390074.0333|2487327.9333|2727952.4667|2609679.1|1829274.3667|2542675.8|2429710.1667|2167808.1667|3853522.8|1425095.2667|1115675.7667|1132984.0333|
2025-07-04 01:55:39|usa_2_0208|SLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:40|usa_2_0209|SNAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20187399.9667|14916929.4333|29436598.1|19882275.6|26080206.9|29125049.5|24375157.8667|15761072.7|23550877.6667|28001699.8667|24561206.2333|19177870.5667|32853619.9667|28045856.5333|21800456.5333|21387872.6|23886094.6|15375708.8667|15000660.5|18553699.0333|25265231.2333|56401336.5333|46456138.6667|27824940.9|31304792.6333|22474449.2333|18800724.7333|25029251.5667|26864474.3667|17815041.3|24795219.3|27414932.3333|25085086.3333|29974490.2|
2025-07-04 01:55:42|usa_2_0210|SPLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.9333|605.8667|753.9333|4583.1333|17438.6667|12358.8333|46318.7333|22366.6|13972.8667|15541.7|5954.2|14600.4|7862.3333|17742.9333|19329.9667|8894.9667|6177.2667|23443|18302.8667|7713.4|8025.3|27437.6667|4489.5667|16479.6667|21068.9|7957.5|3779.3667|8103.1667|13803.3|31282.9667|23138|20156.9667|210970.2333|8489.8333|3988.5333|56190.7667|14562.5333|23865.7333|12644.2|140006.6667|30785.6667|69750.1333|19722.4667|17374.7333|14025|12214|4172|4780.9|4330.2667|3211.5667|2430.1333|1841.3|3931.9333|891.8333|2798.6333|5278.4|881.7667|2126.5333|
2025-07-04 01:55:45|usa_2_0211|SSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:46|usa_2_0212|TA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:47|usa_2_0213|TGP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:48|usa_2_0214|TOO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:49|usa_2_0215|TVA|average_volume_30|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145436.9667|118424.0333|
2025-07-04 01:55:51|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|169415.7333|214984.2|173532.2333|182391.1667|170933|237004.6|123856.4|86514.6|176713.9|131454.3333|260238.7667|44858.9|56167.5667|98894.9|235156.5667|294768.2333|293745.9667|405650.8333|875549.6667|555156.6667|421460.7|404119.7333|5258860.2667|
2025-07-04 01:55:53|usa_2_0217|XENE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56350.5667|31182.5667|55510.5333|35003.9|17541.3333|41097.3333|17848.5333|55246.7|28566.7333|251640.8667|87754.0667|37734.3333|106059.9333|75496.4333|198008.8333|278690.8333|193015.4333|116868.8333|90907.1667|43857.6|206840.4|278936.9667|274630.6|93668.3667|170150.9667|246185.0333|224443.8333|230678.5667|491821.2333|429909.6333|613645.9|397932.0667|367925.2|432418.8333|358410.1667|375960.3667|785861.4667|377053.0333|422882.0333|299119.3333|413775.3|482296.1333|1172383.4667|
2025-07-04 01:55:56|usa_2_0218|SNAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20187399.9667|14916929.4333|29436598.1|19882275.6|26080206.9|29125049.5|24375157.8667|15761072.7|23550877.6667|28001699.8667|24561206.2333|19177870.5667|32853619.9667|28045856.5333|21800456.5333|21387872.6|23886094.6|15375708.8667|15000660.5|18553699.0333|25265231.2333|56401336.5333|46456138.6667|27824940.9|31304792.6333|22474449.2333|18800724.7333|25029251.5667|26864474.3667|17815041.3|24795219.3|27414932.3333|25085086.3333|29974490.2|
2025-07-04 01:55:59|usa_2_0219|SPOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2814683.1333|2091506.8667|1291514.1|1500717.1|1630649.1|1523076.5333|1242591.2|1170579.1|1670784.8667|3332843.3|1557766.2|1512949.3667|1698884.8333|1254574.7667|1234549.9667|1314556.8667|1899338.5333|2266620.8333|1184801.5667|1542144.7333|1571743.5333|1521807.4667|1434797.5|1657962.7667|1600348.6|1499304.5667|1468571.9|3006239.2333|2607641.2667|1807980.2|
2025-07-04 01:56:01|usa_2_0220|SINA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:02|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|1255851.6|1251256.5333|1440321.5667|1552752.0667|912809.0333|929767|2619858.6333|5647353.7333|3665470.2333|2331414.7333|2370305.9|2591633.4667|2157894.5333|1874688.9667|2501743.0333|2970735.4|2134465.4333|1274869.3|2748869.9|2167286.7667|1929289.1|1609476.0333|2076449.7667|2594965.5|2151545.7333|1463376.1667|2612892.8|2889671.3|3135296.1667|
2025-07-04 01:56:05|usa_2_0222|ZM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3682632.4333|2578196.3333|2689190.8|2031721.7333|17167123.9667|7296997.5667|11558663.8333|6468676.4333|3360489.5667|2859377.3|3587880.3333|4241015.0667|4391222.9667|4830756.6333|3751145.2333|3097383.7667|3569872.4|3328784.9667|2826868.1333|2681530.3333|2671967.8333|3157654.2333|2564691.0667|2435501.1333|2187532.5333|2852627.2333|
2025-07-04 01:56:07|usa_2_0223|PTON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4472201.1667|5670113.4333|7700888.6333|8980150.4333|29359848.1|12397081.2667|8542845.9667|9938039.1667|8930243.8|19571941.1|11263802.2333|11626948.5667|17723898.4333|11398785.2|9806815|11026096.4333|12911826.3|10226214.4|10271226.4667|15123055.6667|20703087.8333|13115078.1|15603953.1333|15274569.4333|
2025-07-04 01:56:09|usa_2_0224|WORK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:10|usa_2_0225|PINS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13685681.4667|5483877.7333|4566581.1333|8352987.6667|14115999.7667|12681801.0333|15545100.7667|9602740.0333|11918255.3667|9527698.2667|7573119.2333|9852158.1|10515618.5|16642928.4333|13908001.3667|11145112.3333|11092333.3|11069051.5667|10701845.1667|9302639.9667|8752349.2667|7297733.2333|7846894.6667|10083324.4667|11614049.1333|10752022.2|
2025-07-04 01:56:12|usa_2_0226|CRWD|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2897210.9|2760203.4667|6121037|5559645.0667|6407421.7|4444899.7|4727593.2667|4403638.4|3428288.5|2793932.1|4403652|4546833.6333|3509993.8333|2836669.7|5033645.0333|3902264.6333|3560589.1667|3149571|3023236.4333|2397938.3333|10042276.7333|4092577.1667|3239638.1333|4055305.0333|3998637.9667|
2025-07-04 01:56:14|usa_2_0227|MDB|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782345.6333|277117.3333|856442.3|975068|1025091.8|1415375.3667|1960708.0333|1650800|1412524.2667|1142407.3667|1088416.2333|896842.2667|733652.3|957484.9|907566.0667|748722.5333|807880.7|1114338.2|1175319.6333|1584168.7|2010866.6|1529943.0333|1323486.1|1680297.5333|1034911.2667|1199004.9|1235922.9667|1653144.5333|1142385.8|1897259.6333|2326225.4|2687720.6333|
2025-07-04 01:56:16|usa_2_0228|SHOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4531129|3328500|6069458.6667|8917661.6667|7195999.6667|10910324.3333|7684770.3333|14890369.6667|26294267|14380928.3333|13672851.3333|21418748.6667|13933161.3333|13319814|18979224.3333|12966161.6667|18277718.3333|26786057.6667|22470094.6667|30973529.6667|30430858|20816551.3333|14556517|16495843.6667|14614760|7873134.6667|11208387|34079347.6667|42054276|26904260.1|20316426.3333|19240291.3|14195469.5|10150172.2667|10042049.1333|8261997.3|10459497.8|5614224.9333|7177028.5|9316876.8333|12505886.5667|
2025-07-04 01:56:19|usa_2_0229|NET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1874331.5667|965814.1|3668187|5808471.6667|5212877.7667|5663723.0333|4617463.8|3797885.2667|2790990.6|4433889.4333|5961882.3|6195928.9|4272047.5|4818577.3667|4601602|5359643.3667|3282326.4333|3008856.2667|4878958.2333|3292080.9333|1803540.2667|2689202|4216431.4667|3524714.4333|
2025-07-04 01:56:21|usa_2_0230|LVGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:22|usa_2_0231|MRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100749.5|1130244.6667|1731784.6|3800861.6|1892052.4667|21513715.7667|23317109.6|10114926.1667|34377441.2|9295980.6333|8621342.9667|14302418.5667|12883329.6667|8287615.3333|5723698.3667|5000869.7667|6159703.3333|3641737.0333|3243144.8333|4053024.4667|4845287.6667|4278663.7333|4558120.8667|5372234.1667|9121419.6|10602799.5333|12234509.2667|
2025-07-04 01:56:24|usa_2_0232|CODX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68311.4667|105500.8667|43295.7667|31377.3|2121748|24928.5667|15334.1667|353291.4|328084.5667|132776.0667|88853.2667|16520457.8|3127807.8|4368137.3333|2162437.4|1371300.9667|870554.4|662930.1667|766417.6333|495979.9333|439402.5667|511387|153548.7|152450.3|77222.2667|85258.3333|125339.3|59290.1667|198261.6667|433972.1|168097.1333|269664.8667|616834.5|
2025-07-04 01:56:26|usa_2_0233|ALT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5|55.2667|132.5667|154.4333|193.1|168.7|157.7333|192.1667|127.5|37.7333|71.6667|14.3333|33.3|153.6667|205.0333|277.7667|264.1|2903.6|1220.0333|531.5667|210.9|6914.8|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|7033008.9667|100354.9667|56144.7667|214357.9667|260760.7|1170029.9333|474497.5667|511828.3333|2457608.0333|187287.0667|129607.8667|164590.1333|2162805.2|4557919.7667|1541143.7|1991312.3|1789196.2333|2083047.8|1324295.1|747786.2|1049479.0333|1855099.4667|3683165.3|1517533.4333|1806395.4|2385795.5667|1156202.1333|16421416.2333|5652906.1333|2764109.2667|2331927.1333|3228987|2952506.9|3045184.8|
2025-07-04 01:56:29|usa_2_0234|ADPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362927.7|510693.6|772592.0333|1271586.4333|1129753.1667|998038.5667|927509.3667|1316387.9|734650.3333|552166.4|897397.3667|1303657.2|2104333.1333|1096159.7333|962016.4333|959925.1667|1128584|1412030.3333|1397043.2333|1606206.6|1405742.5333|1052748.7333|1329227.1|2023739.1667|1445939.3333|
2025-07-04 01:56:31|usa_2_0235|BNTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166720.5|174057.2|565189.9667|1476758.4667|2515194.7333|5128238.4333|1402065.7|2296168.6667|3460051.6|3703667.6|1702579.5333|1141934.1667|828513.8|968485.8333|660668.1333|686492.9333|650918.2667|673994.1|642896.6|955839.0333|1312321.2333|889075.1|856318.5667|1110470.4333|
2025-07-04 01:56:33|usa_2_0236|VIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53067.8667|137227.2333|1145836.9|1881813.5667|1421286.8333|816036.2667|1713965.8667|803674.1333|1012548.0333|2275002.1|1216679.2333|1052818.3333|1180327.8|795266.8667|1270326.0333|883362.4667|1605948.4333|1226674.6|1133123.9667|1380056.3333|744914.0333|1456292.1|1235344.8|1412234.4667|
2025-07-04 01:56:35|usa_2_0237|GHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205977.6|314969.8|189796.2667|78574.8|120692.4333|63128.0333|37309.3333|40038.9667|150945.6|120666.5333|94373.2333|38036.7|17555.4333|250040.9667|207146.2|197040.5667|30497.6667|23758.9667|34619.8667|22205.9|28043.7667|9831|23888.2333|13454.1333|4964.3667|10026.8|13985.1333|11582.8333|25543|15434.7333|
2025-07-04 01:56:37|russ2000_0000|QRVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1571754.5|1701849.1|3833800.1333|2118683.5333|1578904.8667|1792355.0333|1578601.8667|1627099.1333|1233781.2333|1332835.1667|1938943.4667|1028191|1466312.4667|1965208.9667|1293030.2667|1182930.6|1436016.9333|1155476.8|1778128.7667|1193169.5667|1434368|2318473.3667|1375317.8667|1289233.8333|1211132.5333|1256045.3667|989557.5667|861137.5667|1391638.4|1296803.7333|1497451.1667|1222188.1667|1203656.7|1203066.2667|1203249.3667|1256849.1667|1258020.2|1119239.5333|1387457.1333|1322952.4667|3172412.3333|2447963.5|1810695.9667|
2025-07-04 01:56:39|russ2000_0002|PBYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14780.4|5053.9333|80916.7667|106608|203354.7667|112401.9|488327.7333|289268.7333|454977.4667|329735.4333|331824.7667|336020.7|977312.8|501708|1014087.0667|772222.0667|795744.8|996885.6667|997432.2333|1234593.5667|2432907.4333|788269.9333|957261.7667|912492.2333|953700.9|727768.2|1061134.7667|1364326.3667|1516322.6333|1408845.9333|1889513.0667|1645658.9|1061256.0333|648803.7667|630504.2333|358386.5333|374131.5667|394434.0667|747265.8333|474859.5667|575546.9667|211351.7|517229.8|359526.6|230890.3333|131360.2667|284273.7667|797889.0333|396951.5333|379597.3|490262.3333|425126.4333|387082.8333|
2025-07-04 01:56:42|russ2000_0003|ULTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:43|russ2000_0004|DXCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549706.6667|376333.3333|215466.6667|382266.6667|1577493.3333|2592733.3333|1466453.3333|1176386.6667|1280053.3333|916973.3333|696173.3333|440586.6667|1345880|565813.3333|1081120|1291533.3333|1228000|1524520|1303854.8|936400|1081200|1474213.3333|1410470|1739096.1333|1390048.4|1733214.6667|1929477.2|2520786.1333|1512008.8|1993918.8|1668491.0667|2213738.9333|1616905.4667|2411453.8667|1862473.6|2772779.7333|4240797.4667|3238121.7333|2396404|2921195.8667|2777350.4|2295629.4667|4378696.4|2224007.3333|3358498.5333|3665830.8|2462679.4667|5450395.0667|3702182.9333|4649220.6667|4123125.8667|6378456.9333|4709965.7333|3423321.0667|4001192.5333|7546178.6667|6454207.7333|4951311.3333|3505898.5333|4459888.1333|6150675.7333|5632637.3333|2990616.9333|4443188.9333|3309396.2667|3184299.7333|2052323.2|3392367.3333|3364830.1333|4574064.8|2360392.7667|2759245.6|2335389.5333|2597409.7|4467809.5333|3778987.9|3416325.5667|2559576.3667|4042568.1667|3914198.3667|4354219.2|3170176.1|
2025-07-04 01:56:46|russ2000_0005|BC|average_volume_30|0||||||||||||||||||||||||||||166960|160996.6667|135740|152066.6667|241486.6667|385363.3333|278086.6667|276303.3333|294263.3333|290640|279813.3333|159510|264883.3333|198603.3333|195650|143130|284976.6667|503270|255623.3333|210876.6667|200543.3333|204466.6667|647380|224673.3333|309126.6667|294633.3333|214150|244776.6667|163866.6667|380323.3333|364720|364666.6667|330623.3333|311856.6667|532053.3333|974713.3333|339003.3333|274276.6667|260406.6667|159533.3333|211020|661406.6667|243246.6667|291456.6667|277286.6667|522763.3333|521726.6667|407180|410020|595343.3333|431756.6667|387230|410683.3333|482016.6667|510600|429053.3333|394396.6667|722193.3333|673380|650023.3333|596453.3333|725560|604993.3333|1113960|720293.3333|798960|881066.6667|759696.6667|658230|1010460|757826.6667|1127076.6667|1383746.6667|1549800|3460813.3333|1702266.6667|2181996.6667|1339926.6667|1102116.6667|1489290|887050|1474200|2449810|1142820.1333|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|1001991.0333|858926.8333|846858.2333|1113494.6667|1031619.7667|1074216.1|914829.7333|684777.8|867580.7|1242663.9667|1071027.1|837383.1333|939009.9|659798.1333|985456.2333|797371.1|1353530.7667|932135.9333|759923.8333|1051932.9|1046745.6667|845893.3333|685774.7667|712751.4|754430|491871.6|508682|1046294.8333|795580.4333|659654.8|524389.7|556014.2333|625531.9333|736069.2|701866.6333|637804.8333|723796.5333|576608.2333|634990.8667|898410.9333|968172.8333|
2025-07-04 01:56:51|russ2000_0006|ODP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||139289.5667|107655.2333|150989.9667|91737|58868.5|92983.5|78610|69750|242841|243933|184853.5|408077|68548.5|398274.5|218717|205190.5|137359.5|149970|163931.5|223854|194419.5|227398|239696.6667|516182|228512.3333|226310.3333|323947.6667|202253.3333|171632.3333|152964.3333|144305|311920.6667|220258|258896.6667|204789.6667|186594.3333|191023.3333|158543|223744.6667|265461.3333|158860|168045.3333|155124|186418.6667|161281.6667|380758.6667|182245|264263.6667|171297|225561|283299.6667|194625|257017|453036|303916.3333|631965|489749.6667|439990.6667|372342.3333|619427.3333|616643.3333|713348.6667|1010965.3333|685915.6667|462790.6667|623712.3333|840663.3333|597622.9667|839858.5|869761.8667|1000431.1333|664866.9333|329159.8333|535875.3333|391441.8333|742384.2|449794.9333|1719104.5667|707657.1|829456.5|712748.2333|1026691.4|759348.4|707438.3333|984830.2333|919474|1061920.1667|836442.1667|999008.7667|1040449.9333|1218993.1|694428.8|790223.1667|583718.0333|752567.1|445190.3667|442592.6|628152.8333|1079699.7667|458198.8|599519.6|683645.2333|571788.5333|689775.4|679085.5333|914632.3333|789267.6667|524228.0667|476586.3333|465534.1333|378298.0333|428901.9|396038.4|372362.8667|513447.0333|472855.9667|507142.1667|373967.8667|543254.4667|328200.1333|301036|424052.2333|640586.1|584551.8333|579767.4333|793374.0667|454880.4667|
2025-07-04 01:56:56|russ2000_0007|JBLU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3277192.7333|434587.7333|1453860.2|2318988.9333|1623150|2436442.5|3070890|4718115|3076795|2469790|2721135|3039585|3591730|2790480|2520415|3207800|4894193.3333|4386060|4012646.6667|4521840|8641430|5192866.6667|3649370|7669343.3333|4887726.6667|7445826.6667|7628266.6667|5373950|6160730|10799783.3333|8386794.8667|6654910|6255060|6913980|4578790.7333|4775043.4|5936069.2|4721579.6|4251413.5|7053586.5667|5634637.3|5509302.5333|3375610.1333|3215522.4|3427557.5|3666617.7667|3395672|7308779.8667|6132474.1333|8745329.8333|7457473.8333|10040630.3333|7004463.0333|9577141.2333|8263855.0667|6049120.2667|6625140.7|5841858.5333|5947965.1333|6647329.9|6552504.6667|4318999.2667|6323272.3667|5120129.8333|4297775.5333|4631850.1667|4152570.4667|5179517.2667|5035773.9333|3972425.1|4782621.3667|4052814.4333|13823469.5667|21485299.2333|8100092.3|10707325.5|10099128.5|6331659.7|6611767.1|7611082.8667|8731492.1667|9978391.8333|11237075.4333|9550490.5|7734765.1|9340825|17822108.6|16068757.6667|12762563.2333|10822790.9|16050078.9333|19304370|22180530.5333|24629413.1333|
2025-07-04 01:56:59|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|73493.3333|67153.3333|33626.6667|40160|28640|31283.3333|29050|32063.3333|39113.3333|33463.3333|38076.6667|40976.6667|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|3493883.0667|2832737.2333|4959658.8|3489580.8667|3491947.3667|3777632.5667|2794120.2|5281039.8|2490239.1667|3097677.5667|2371658.9|2916921.6333|4353871.3333|2077569.7333|2011788.9667|3036541.3|2922320.1667|2584244.1|2746802.9|3015133.1333|5496670.7|3401686.1|2517077.0667|3064281.2667|2473383.6333|1901438.2|1991537.9667|2685126.2667|3205068.1|
2025-07-04 01:57:03|russ2000_0009|MMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343133.3333|147106.6667|129866.6667|101586.6667|38440|70586.6667|663386.6667|544706.6667|154346.6667|235200|213400|337186.6667|303520|267920|229333.3333|407120|661346.6667|1079706.6667|724533.3333|777466.6667|743186.6667|491800|616933.3333|537506.6667|490546.6667|489320|508546.6667|365573.3333|246813.3333|402693.3333|609213.3333|567026.6667|403560|327373.3333|424226.6667|409973.3333|1150226.6667|567933.3333|938973.3333|744413.3333|860093.3333|652400|1366720|951013.3333|914386.6667|858573.3333|1058013.3333|952800|820600|432000|325146.6667|421480|389746.6667|367882.4|250150.9333|419692.6667|333037.4667|580847.6|420196.1333|360039.4|397274.8|299560.2|325052.6|412535.8667|470411.3333|364183.3667|347260.1333|375223.8|369877.7333|333085.0333|338065.5|695855.3667|382489.9|424814.5333|525057.2333|418790.4667|353220.7667|246629.8333|423074.9333|395921.8|354336.9667|288161.3333|328865.3|438723.9667|444146.0667|261949.1|509179.3667|360636.2|298469.3333|348622.0667|411032.9|727758.6333|454792.2|324982.4333|534225.4333|317120.4|305586.4|325027.9667|397651.8333|370713.5333|375260.2333|398720|455168.4667|391619.0333|327788.5667|254183.4333|332270.7333|287927.5667|344869.3|389603.8667|1081801.1|670803.6|420378.2|
2025-07-04 01:57:07|russ2000_0010|CGNX|average_volume_30|0||||||||||||||||||||||||||||15252480|12442453.3333|10068480|5061120|5111466.6667|5748906.6667|4124160|5957120|12963840|2087040|3068586.6667|2020053.3333|1217280|1538986.6667|5544746.6667|5450453.3333|1978613.3333|1166053.3333|1265626.6667|724266.6667|1179200|778026.6667|1232106.6667|1162506.6667|1690066.6667|2430040|4631786.6667|1191720|2345826.6667|1583813.3333|1168653.3333|1301026.6667|1230546.6667|1468560|2053066.6667|1198680|747813.3333|811773.3333|954626.6667|895080|1197573.3333|1634693.3333|1500240|1354520|2374920|1153213.3333|1372840|1007773.3333|1048920|998280|1546866.6667|1141853.3333|1379613.3333|1569626.6667|907040|1264560|896986.6667|1277306.6667|1345146.6667|1744480|1149160|988826.6667|653493.3333|731186.6667|807573.3333|900506.6667|1080000|1079240|868186.6667|955160|1411373.3333|1654226.6667|898506.6667|1989346.6667|1376693.3333|1226920|1326426.6667|1336360|1091360|498570.2667|509160|482333.3333|813973.3333|1239731.6|885421.4667|1473337.6|1139795.7333|1526105.6|782341.3333|738296.9333|1083477.3333|847949.7333|654589.4667|457013.4667|657713.7333|932920.3333|958142.8|832822.6|812493.6|1614910.4|740075.1333|1149463.8|1799383.0667|1481877.4|905918.6667|873099.7333|693465.8|659391.5333|1172941.1333|1525622.8|1571538.1333|1177022.6|2357940.4333|2503558.9|1169601.9333|1011170.1667|1387447.0667|1218804.9667|1026609.1|785278.0667|888941.2|1606052.1333|1267380.1667|743490.1|711951|944851.4|645777.0667|660802.7333|640899.4|1003795.5|1505995|1125189.0667|896853.3667|956391.9|908369.3333|846882.1|1494492.1667|1709527.7|1068718.3|1078748.7667|1092511.7333|2133141.5333|1648335.8333|
2025-07-04 01:57:11|russ2000_0012|SSNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318266.6667|276000|166900|206665.2|278969.9333|172406.3333|312663|327199.8|562644.6667|363253.0667|812537.5333|284281|583387.8667|533838.0667|659504.4667|527804.0667|485750.4|665601.2|351197.5333|559930.5333|527248.4|1018023|1152836.8|1107544.4667|1285627.9333|1120281.8|959500.8333|1521494.3|1295567.5667|1603392.0333|671046.0667|714016.8333|1016457.0333|1433540.1333|1632118.7667|2490637.9333|1884512.1667|1179895.1333|1870586.7667|1466916.1333|2838636.5333|1387774|1191404.7|969817.5667|1590473.7|940171.2|1259943.2667|1290453.7667|1420535.0667|1771886.7|1439949.9333|1554956.0333|1408353|1252771.7333|902397.2333|1185883|1028147.3|958778.8333|939523.2667|1320042.2667|1666818.9667|1100589.5333|
2025-07-04 01:57:14|russ2000_0013|WEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1175166.6667|252560|161273.3333|230443.3333|255743.3333|244623.3333|216863.3333|156233.3333|256253.3333|298686.6667|277176.6667|546170|338910|330150|315990|403270|502713.3333|442363.3333|313016.6667|225983.3333|271940|306323.3333|199767.7|210000.2333|208530.4333|230988.8|324090.4667|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|242099.2333|434009.0333|273389|250740.9333|382949.3333|404945.7333|399830.4667|407826|387657|363655.7333|443033.2|312913.5667|528781.0667|397479.1667|301342.2667|224091.1|249150.4667|895729.0667|595748.8667|377717.9|450864.6667|406497.1333|347281.8333|296573.6|531532.9|437946.1667|333507.8333|298535.6|366963|339807.9667|304087.2333|222244.2333|316043.2|254606.6333|324486.5667|343031.7667|385658.7667|1205204.7333|510168.9|
2025-07-04 01:57:17|russ2000_0014|ISBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:18|russ2000_0016|CY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:19|russ2000_0017|TYL|average_volume_30|0||||||||||||||||||||||||||||37170|74890|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|15410|12003.3333|11590|12653.3333|19200|31403.3333|16363.3333|27516.6667|47436.6667|22293.3333|50363.3333|72853.3333|43856.6667|79393.3333|86533.3333|77583.3333|56196.6667|76440|26826.6667|33696.6667|175886.6667|87213.3333|82816.6667|87713.3333|102196.6667|50153.3333|71763.3333|70990|93576.6667|177700|209710|117920|53963.3333|83156.6667|158303.3333|302316.6667|227790|167086.6667|173393.3333|94743.3333|117210|182636.6667|127376.6667|148040|82813.3333|220586.6667|195943.3333|254180|204710|200083.3333|279073.3333|444856.6667|228800|258723.3333|152100|227480|361786.6667|419983.3333|238183.3333|193333.3333|207166.6667|175533.3333|193976.6667|193539.5333|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|170213.9|177648.6|225127.4667|218496.0667|439868.8667|392205.6667|196966.6333|357488.0667|207397.3667|175141.7667|151356.9|199858.9|257884.6667|203665.8333|179569.8667|262616.2667|337410.6667|169668.2333|217644.2|374064.7667|364168.7333|708596.2|287247.0667|267531.1|353339.7667|260942.8|136032.2|167229.4667|210945.5|316461.8333|172013.6333|281902.8|299178.6333|272468.0667|194861.5667|208984.2|226477.8333|248287.5|243256.5|268257.0333|280288.9|266403.0667|
2025-07-04 01:57:24|russ2000_0018|STE|average_volume_30|0||||||||||||||||||||||||||||||||||||||705386.6667|1020960|1504160|2056800|2319306.6667|2067360|2580693.3333|3170453.3333|3431840|2202400|2959306.6667|3468746.6667|3244746.6667|1340746.6667|2399546.6667|1065480|1359733.3333|1470053.3333|1418546.6667|1759733.3333|1186680|1129133.3333|1783666.6667|1493560|1097840|1043916.6667|289263.3333|553346.6667|544970|319763.3333|573303.3333|470770|229780|302733.3333|225383.3333|329090|202633.3333|245643.3333|393283.3333|236370|531840|368226.6667|380623.3333|398523.3333|508206.6667|438183.3333|500933.3333|328210|557320|313966.6667|281986.6667|321143.3333|451823.3333|363696.6667|284656.6667|279050|509600|325520|337743.3333|335136.6667|583470|459133.3333|396216.6667|653866.6667|631720|596256.6667|1119793.3333|685333.3333|585406.6667|315020|994683.3333|394246.6667|453320|312324.2|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|892865.7|719197.2667|1146908.9667|462593.2333|529885.7333|480061.8|643562.6|381673.5333|307740.0667|347772.5667|393397.9667|268638.6667|460485.6|348090.9667|653238.2333|560987.5|969706.8667|918815.2333|542074.5667|462452.2667|378744.9667|666789.2333|849824.0333|469613.7333|431000.4|501058.1|520994.8|710145.8333|555686.3667|553197.3333|440473.9667|319375.2333|496006.6667|405536.5667|523755.8|399349.4333|568296.5667|572055|593537.1667|
2025-07-04 01:57:28|russ2000_0019|HIW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||34523.3333|20803.3333|26153.3333|64103.3333|45026.6667|71243.3333|28280|45083.3333|217456.6667|59793.3333|97426.6667|124183.3333|91176.6667|162666.6667|144776.6667|126546.6667|128703.3333|220380|124643.3333|206800|176433.3333|182403.3333|266726.6667|201210|225470|169310|196910|252483.3333|206456.6667|253416.6667|179520|201130|304626.6667|185833.3333|269846.6667|252413.3333|250880|182610|219020|273200|277706.6667|187526.6667|253720|326393.3333|340573.3333|310533.3333|304016.6667|352783.3333|519070|275150|354753.3333|598600|526323.3333|398460|511053.3333|630090|737673.3333|957010|1647150|2019516.6667|1487063.3333|1065653.3333|916803.3333|717053.3333|1176820|955779.3333|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|942162.3|791304.1667|736907.4333|1149099.6667|524442.5667|822611.2|569023.3667|514304.0667|386500.9333|599593.6667|669708.5|823428.3667|590670.5|632886.9667|659367.2667|626352.7333|773492.1333|637962.0667|1057981.7333|1161248.0667|919258.3333|869751.7333|962167.4667|647016.9333|724672.4|972015.7667|769026.2|828858.8667|1032478.6|725580.9333|1352764.7|1184151.3333|1679708.3|1312871.1667|1118673.5|793268.6667|633212.9333|956517.1667|1170166.0333|930057.3|
2025-07-04 01:57:31|russ2000_0021|BDC|average_volume_30|0.33562113932739||||||||||||||||||||||||||||||||||||||||||||42246.6667|29816.6667|11093.3333|58910|42100|22113.3333|23556.6667|31023.3333|260260|155570|172286.6667|123876.6667|90083.3333|46746.6667|83433.3333|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|441642.9|315561.8333|437779.9667|508779.7|418077.1333|323604.2667|375523.3|327278.6|186939.0333|205118.3|288818.9|273349.2333|365791.3|224604.0333|296726.8|285324.5|213433.1667|365630.1|293730.9|248422|287407.2333|284149.0667|323162.8|320127.5667|244534.5333|
2025-07-04 01:57:36|russ2000_0022|RLJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||636141.4|226723.8|1188931.0333|346054.3333|327153.9|493785.0333|534239.8333|912981.3333|741571.3667|840075.4333|716342.8|637741.1333|1104452.5667|571974.7|639027.2|1327358.0667|925623.2667|1688427|1180664.5333|1088054.7|1431797.3|1080209|952983.7|772411.2333|1646584.5667|2488809.6333|1363912.6333|1409508.4|1192832|1004020.0667|1412045.3|1852822.1|1155339.0333|1337202.1|1160435.9|2759708.2333|3185817.7333|1331552.7333|1382001.3333|1178837.9333|980499.6333|770292.2667|1890735.1|1817578.4333|2251725.8667|1260177.8333|1406248.0667|1699726.8667|2085167.1333|2316090.2|1652342.8667|1239659.2|1299075.2667|1485599.4667|1753677.7667|1980994.9333|1802849.3|
2025-07-04 01:57:38|russ2000_0023|HEI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||18226.4667|7683.2667|14897.0333|7512.5|27062.1|100181.0667|68295.6|58862.2667|37904.1333|111392.9667|71938.0333|22309.8333|85597.0667|36338.9333|41574.9333|103695.4667|56969.8333|94247.9333|82998.1333|69282.1333|63476.9333|92540.5333|45151.0333|103771.4|159565|100546.3333|178611.9667|98535.3333|119877.7|98174.9|175424.7667|200181.3667|146931.7667|127172.0667|298601.1|148017.1|131582.2333|127137.6333|171342.9667|183074.7|147312.8667|108178.5333|155893.9|126790.9667|150267.3667|135231.0333|199508.6667|185664.5667|338919.9667|298357.0667|607522.3333|624640.8667|519498.1333|251293.1333|548283.2|485181.7667|955549.9333|824356.1333|1116688.9333|1009972.8|978660.6333|790007.8667|455204.7|368595.0667|338379.5667|329818.7|445086.2333|278342.3667|361608.3333|309269.9333|410405.5|741846.1|577961.9667|613603.2667|405530.1333|345043.0667|378231.1667|361428.3667|354286.3|349313.0667|395627.2667|377689.3|413193.4333|319736.7|399997.8|276247.5333|588229.9667|317645.2667|431524.9667|314476.5|401488.9333|264832.1667|288236.5|242001.7|287941.1333|336984.3667|422579.3|384016.7|316770.7667|452120.1|369082.2|297734|546072.7333|504726.1333|518902.8|1049661.8667|417884.5|325702.9333|449540.6667|319807.3|258245.3333|262154.6|376149.1667|322757.9333|320488.4333|283022.6|364312.0333|236029.6|289218.0667|288319.4|375643.3333|323158.1|397554.4|349249.7333|638974.3333|548258|518768.7|
2025-07-04 01:57:44|russ2000_0025|MANH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360200|264893.3333|422013.3333|992266.6667|595160|99280|340960|1257653.3333|372333.3333|710560|663813.3333|1266253.3333|1338746.6667|1679720|2182613.3333|2285906.6667|1483560|2940973.3333|1577840|2774386.6667|3036053.3333|2386666.6667|1634293.3333|1871306.6667|1531186.6667|1537080|1810520|1787160|1097906.6667|1168080|776320|557066.6667|919986.6667|815813.3333|867893.3333|969426.6667|869146.6667|895186.6667|856680|1035600|1072426.6667|1037626.6667|927186.6667|689253.3333|635760|374761.4667|369413.3333|552746.6667|644333.3333|403333.4667|352626.8|494624.1333|366866.6667|550359.8667|644594.1333|589057.7333|553229.7333|567171.0667|412388.5333|519882.2667|463336|275166.1333|357256.4|650133.5|462435.2|527147.1667|443768.3|407882.5667|887237.9667|531341.9333|450258.9|657737.2|831848.2|452836.4333|670441.6|519305.8333|526688.7667|552422.2|536282.1333|588989.4333|507942.2667|454712.8|460711.7333|334862.4333|428901.5667|424646.6|409676.6333|880045.2|580970.1333|282334.4333|233201.1333|338348.9667|344615.3667|321063.7667|311624.5667|332284.8|305570.3667|285432.4|230541.5667|230727.4333|399500.5|505649.5|466241.8667|360966.4333|460664.9667|348443.2|385318.5|843803.6333|888059.0667|
2025-07-04 01:57:48|russ2000_0027|WST|average_volume_30|0||||||||||||||||||||||||||||226613.3333|164266.6667|329173.3333|82506.6667|160053.3333|195733.3333|64693.3333|127680|131946.6667|271466.6667|101173.3333|127093.3333|109973.3333|119360|67520|101440|72160|40000|34613.3333|38853.3333|38413.3333|59186.6667|24253.3333|38160|221586.6667|112160|61800|52186.6667|39306.6667|44880|100426.6667|111293.3333|96453.3333|65146.6667|106853.3333|91146.6667|47506.6667|42533.3333|45800|43040|28320|99120|125493.3333|111493.3333|64160|53520|69066.6667|55600|66573.3333|129706.6667|118413.3333|182946.6667|63480|62253.3333|74880|98880|101760|160200|149720|121573.3333|197080|167393.3333|238573.3333|223780|252366.6667|281426.6667|403413.3333|586886.6667|442120|797140|474013.3333|654846.6667|492813.3333|957666.6667|443786.6667|536133.3333|542986.6667|618140|356506.6667|320753.3333|356140|267153.3333|403506.6667|352852|213572.6667|260190.6667|231548.5333|368104|282779.0667|214770.9333|433232.0667|243813.5333|241251.0667|264185.8667|290090.8|229686.4333|219622.5333|281698.4|240700.4|315198.3333|243300.6|380765.1333|225164.8667|343315.2|245917.7333|359878.9|582592.6667|418988.9667|296045.4333|342716.5333|260354.6|359880.7|280391.3333|454110.9667|346662.9667|325489.3667|349324.1|510243.1|242242.5667|306149.2333|460697.2667|612610.8333|1285939.4333|522095.3333|437359.9667|469021.4667|376678.1667|322661.3667|361574.5333|395174.1667|441244.7333|406321.3333|693512.3667|558104.1|411342.9667|304991.6|405809.7333|626889.4333|599449.6|385267.8|494684.5667|1168220.1333|644537.5667|
2025-07-04 01:57:54|russ2000_0029|VRNT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||860165.3333|162262.8|92598.1667|642879|338525.0667|660439.2333|308444.5|219806.1333|377225.5333|387062.5333|266124.7333|275641.2333|322712.5667|425926.5333|358094.6|468619.4|217711.6667|190550.1333|219230.1667|240651.7333|137620.9667|57176.7667|50874.0333|215676.2|189797.4667|34361.0333|58970.0667|102736.2667|97290.8667|89292.8667|170345.8|110408.4667|94797.2333|152870.7|367779|645374.1333|283376.6333|540232.4333|284193.1667|302487.1333|447415.6667|282439.8|319569.2|620197.4|743198.9|762766.2333|694738.0667|806960.5667|742938.1333|1178174.6333|969081.0333|791649.6667|782019.5333|662041.8333|1132127.2667|885542.3|1889286.9333|1094088.4667|1123152.3667|932506.7|1171345.6667|806908.8333|650471.9667|729871.3667|782832.6667|807292|752897.7333|890989.8667|1313153.2667|1053387.6667|869137.3|1005922.8667|1219885.0333|1170802.3|785442.9667|1223035.0667|1280991.4667|696492.9333|687751.9333|526649.7667|444658.0333|536601.9|600937.6333|454910.0667|498121.0333|516637.1|588030.1333|572458.3|647795.8|824976|782374.4|1033950.2|1124028.1333|2055500.0667|
2025-07-04 01:57:57|russ2000_0031|TDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167166.6667|294043.3333|91920|321590|99670|168596.6667|64330|152826.6667|117410|103163.3333|124350|127690|145380|119970|88680|138743.3333|129890|146016.6667|125223.3333|146186.6667|141623.3333|190073.3333|144763.3333|138963.3333|253370|205756.6667|286360|262150|183776.6667|293760|230006.6667|203803.3333|216801.0667|303837.1333|272598.2|277436.1667|268790.4667|427545.9333|286682.3|237110.5|165963.1|148418.6|237844.3667|140965.6333|117214.6667|159016.7667|237379.9667|210605.5333|169432.6667|155711.3|150425.1|142771.2|128985.4333|137709.2667|120237.1|92421.9333|120971.1|161063.2333|139387.2667|134914.1333|240905.3333|433429.5667|187142.4667|183814.1333|163594.7333|196791.0667|126669.9333|100505.5333|171769.2667|130175.3333|296233.9667|159989.0333|168760.4333|157208.0667|151339.8333|135926.2667|149169.6667|155723.7667|181293.7333|206482.2333|325017.0667|346664.6667|522243.1|208343.2333|159708.1|273780.6|302270.6333|342931.3|210261.2667|269902.2667|309758.7333|225840.3333|185482.1667|172235.7333|321472.5|286407.3|244902.2333|207494.8667|264572.7667|195221.9667|242897.3333|281128.2333|360319.5333|
2025-07-04 01:58:00|russ2000_0032|FAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||18690|16650|23946.6667|36426.6667|24310|20620|12730|7633.3333|15430|23603.3333|34653.3333|13613.3333|15040|22723.3333|23586.6667|21306.6667|13593.3333|45596.6667|81403.3333|153660|170603.3333|220486.6667|297050|308166.6667|191790|182613.3333|120053.3333|150116.6667|352966.6667|366366.6667|365046.6667|385346.6667|296516.6667|287163.3333|446776.6667|298423.3333|302886.6667|348990|442626.6667|372483.3333|367706.6667|570850|661376.6667|322743.3333|411230|788510|550156.6667|484286.6667|458316.6667|784906.6667|872823.3333|548870|773290|1403233.3333|1034333.3333|1249786.6667|1172910|1677033.3333|1110063.3333|1201140|1286160|1563546.6667|1453533.3333|635016.6667|590513.3333|1096046.6667|1569870|543744|461480.4667|716459.2|582080.9|675018.9667|649524.9333|626527|511517.1|632865.5333|755670.4333|884328.5333|1189323.8667|836915.2333|652743.7333|772212.1|655104.7333|519943.3667|812199.0333|783650.8|759093.5|908667.9667|683970.8333|659765.3|937456.6333|611643.9667|849679.0667|584850.7333|584374.1333|501325.5333|486012.9333|663692.3|751601.7|569595.3667|834285.2333|521524.4333|780603.9|663064.9|615961.5|1610295.6333|904112.6333|793901.8667|674399.6|1179804.2|706326.3333|504327.1333|509276.5333|826708.0667|764173.9333|651636.9333|557174.0667|860100.0333|509843.6667|471548.3667|784963.3|768418.7667|493478.3333|685763.8333|547988.8667|751866.2|1175297.9333|
2025-07-04 01:58:04|russ2000_0034|AZPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:05|russ2000_0035|MTN|average_volume_30|0.96754385964912||||||||||||||||||||||||||||||||||||||||||||||||||||||||184146.6667|80116.6667|39246.6667|21353.3333|62136.6667|34066.6667|36450|83813.3333|91756.6667|71403.3333|34350|44623.3333|39650|43036.6667|20203.3333|28720|14256.6667|21006.6667|28576.6667|17326.6667|41560|19666.6667|21283.3333|22936.6667|50166.6667|32826.6667|66023.3333|98300|102493.3333|105506.6667|96966.6667|70663.3333|191690|185566.6667|136680|299810|398676.6667|316583.3333|301066.6667|319570|535463.3333|315283.3333|315623.3333|288150|682793.3333|502403.3333|726546.6667|577806.6667|490863.3333|434173.3333|281603.3333|447190|314913.3333|306410|323163.3333|396718.8667|238827.2667|194043.7|225464.7333|406592.0333|424269.1667|298678.0333|237657.4667|252158.4667|299609.1333|267584.2|182902.7333|142985.7333|292662.2667|204546|145127.2333|257655.7|277097.2|256487.5|198916.9667|264839.5|327692|272265.0333|444917.6667|348770.0333|371591.5667|280512.8|266306.9333|344676.1|455649.1667|306364.8667|245478.5333|494263.5333|400833.8|350464.1|351633.5|296960.7333|834074.3|623183.4667|372092.3|423575.9|554969.3667|468692.7333|264008.4|333354.0667|525368.8667|372471.8|344754.5|549236.6333|521465|457212.6|337154.3333|484878.3|519881.9|523015.3|467566.2667|595966.3333|637247.9|667239.5667|929964.7333|
2025-07-04 01:58:09|russ2000_0036|WCG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:10|russ2000_0037|CUBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270240|153156.6667|224570|129926.6667|207623.3333|404920|612156.6667|401566.6667|241763.3333|444160|654280|813376.6667|841333.3333|574163.3333|461830|339523.3333|723350|698266.6667|510480|1691636.6667|769713.3333|843180|802413.3333|913481.5333|724337.7|854677.5333|945651.3|1177701.1|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|1090227.2333|1442052.5|2606222.2333|1570110.3|1784180.9333|1448070.3333|2045336.2333|1644894.8|1732925.2|1482732.6667|1412226.4333|1193693.7667|1533331.0667|1521309.1667|1130349.5333|1281924.4333|1766931.3333|2370607.8|1563775.2667|1037077.5333|1282716.9667|1206532.1667|903382.7667|936931.9333|2339877.1|1539854.3667|1818161.2|1091313.8667|3225896.3333|2072414.1667|1303430.2667|1554536.2333|1901716.4667|1527300.9333|1196310.3333|1135232.8667|1381331.9667|1886603.1667|1749236.4|
2025-07-04 01:58:13|russ2000_0038|PB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16800|5256.6667|9333.3333|9693.3333|3876.6667|11463.3333|9723.3333|21066.6667|9110|10450|23936.6667|12626.6667|17330|17393.3333|28546.6667|35223.3333|35020|25416.6667|45743.3333|23023.3333|63770|59273.3333|49596.6667|69270|77276.6667|97636.6667|101410|205583.3333|181250|105196.6667|143890|141070|157363.3333|296050|207016.6667|275833.3333|398453.3333|504150|433630|614533.3333|516626.6667|848806.6667|503776.6667|346506.1333|320240|646790|411560|414020.4|290214.2|199761.9|281641.2667|314493|338396.4|285358.9667|309943.1667|300808.4667|347689.7333|252734.3667|360667.5667|303923.8|390235.1667|287450.6333|348574.4667|304244.0667|539905.3333|367447.4|357840.5|481943.1|445377.7333|556851.7333|399927.6667|323787.9667|465365.1333|463344.2333|701447.4333|556831.5333|438355|354213.9|426183.2667|436791.9333|465497.1|353970.2|549674.3333|470017.9667|502728.9333|1078275.0667|600578.8333|452629.0333|370054.1667|455601.7667|404438.9667|327599.5|309897.4333|480617.3|640245|419454.8|406523.4667|926199.6|700146.6333|574040.7667|577175.6333|511297.9667|532306.2667|509256.1333|435274.5|622835.3667|676299.8667|
2025-07-04 01:58:17|russ2000_0039|JACK|average_volume_30|0.0027529249827942||||||||||||||||||||||||||||||||||||||||||||164333.3333|145300|89286.6667|81626.6667|119560|78493.3333|135920|119273.3333|379946.6667|541080|308960|214420|492760|236006.6667|500520|359460|502980|264946.6667|334346.6667|399393.3333|345626.6667|372020|263380|401693.3333|528333.3333|638173.3333|355040|403913.3333|600066.6667|759020|433946.6667|796826.6667|470453.3333|336446.6667|588886.6667|730660|483773.3333|359966.6667|400646.6667|769266.6667|717760|853726.6667|593653.3333|466886.6667|673980|682060|573946.6667|920880|732206.6667|523186.6667|581400|791953.3333|994646.6667|784180|748840|732543.3333|989420|525103.3333|1004690|898593.3333|744303.3333|582977.2333|692090|748666.6667|849120|782020|557170|519553.2667|525565.6333|389656.2667|520777.9|430108|439260.6|311282.7667|457557.2667|379495.6667|508587.7|332259.0333|271606.4333|245840.2|508522.9667|427265.1333|337369.6667|550627.9667|641951.2333|462968.9333|657842.3667|575257.1|1313405.3667|598949.5|594662.8|489941|943629.2|537801.5333|513444.2|430872.7667|860100.3667|493596.9|497679.9|588951.5667|597470.4|424365.5333|443459.6|373893.9|1304097.5667|1400106.3333|444706.4333|435269.8667|520180.2|331790.5333|329754.7|272329.6667|442726.1667|337966.4667|394907.7333|306729.3667|410483.0667|312814.7333|247636.8|322319.0667|434382.5667|481677.7333|476982.9333|470530.3333|911228.9|1051060.0667|977752.6667|
2025-07-04 01:58:22|russ2000_0040|THS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370636.6667|142986.6667|203746.6667|154493.3333|126380|121180|163083.3333|153096.6667|189830|179120|204963.3333|285510|210983.3333|351316.6667|613623.3333|353956.6667|333226.6667|282060|296913.3333|329053.3333|372266.6667|297999.2333|187448.7667|211485.7333|203754.2|296448.8333|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|349830.7333|636307.8333|625688.1|824799.6667|974148.4|470152.5667|547158.3333|760351.5333|945392.4667|1102775.1|650745.2667|550557.9333|800726.4|690302.0333|449031.9|459796.1|523077.7|643289.0333|646856.8667|528581.0333|570402.5667|740733.1333|697036.8667|1297390.6333|481178.0333|579939.2667|464288.2|504252.4333|323267.9|384161.4|396904.8|463900.6333|452245.3|647307.9333|435369|439345.1|803542.1|830291.4|587409.4667|
2025-07-04 01:58:25|russ2000_0042|NBIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||93576.6667|96486.6667|91790|114436.6667|125480|147150|86523.3333|195520|44943.3333|67273.3333|55873.3333|76363.3333|84980|85926.6667|702886.6667|259336.6667|177683.3333|144586.6667|248486.6667|212440|185786.6667|261233.3333|788496.6667|470240|564403.3333|636566.6667|537076.6667|383273.3333|612660|491510|373026.6667|794933.3333|672730|396380|397176.6667|555930|541433.3333|458756.6667|484066.6667|648690|3629560|920020|936846.6667|747293.3333|681566.6667|544993.3333|1724503.3333|406993.3333|249923.3333|382313.3333|168963.3333|153950|101206.6667|163182.3667|219366.6667|433846.6667|2003810|368138.8|477708.8333|409994.2333|465634|311666.6333|287784.7333|917941.5667|588042.8333|306672.2333|264371.6667|455712.4667|677993.7333|1356032.5667|508772.7|1209844.5333|471073.1667|482401.3|784781.9333|1306060.5333|977530.8|1084857.2|713967.2667|1137951.3333|1395654.9333|763786.3333|929859.2333|809347.6333|1334102.0667|837988.5|800006.6333|751314.3667|613877.2333|674425.1|1384431.2667|786408.8|672672.6333|676398.0333|1081271.3|934355.3|929895.1|820644.1667|872077.9|1646710.4333|770354.4333|518629.8|843873.3|669378.6667|747443.6333|696890.0667|651204.1333|700224.3333|830218.3333|686539.2667|770844.1333|941343.0667|846422.1667|1076821.2333|985946.5667|1254862.6333|950386.8667|
2025-07-04 01:58:30|russ2000_0043|FANG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380102.0667|102454.8|146011.6333|555392.5667|531809.3667|831830.2667|939549.9667|1095966.3333|1104632.9667|1616974.8667|1110636.3333|1016163.6667|1179792.8333|1252108.4667|1417684.3333|1020642.0333|904354.7|1845715.2667|1720421.9333|1525048.2333|1046376.8667|978233.0333|1331338.0667|2197647.9667|1921459.9667|4318372.3|1803927.7667|1656433.4|1793811.2333|2163234.9667|5515304.4|2917931.4667|2514497.4333|4471278.3667|3296497.3333|2383268.5|2384023.4|3077439.1667|3279728.1|3595310.0333|2499842.9|3036863.4|2943759.6333|1785004.5|1807587.7667|1805067.8|2130949.7667|1405552.0333|1435968.8333|2224419.6333|2826803.5333|2550689.9|
2025-07-04 01:58:32|russ2000_0044|CW|average_volume_30|0||||||||||||||||||||||||||||183893.3333|651733.3333|192000|471680|640426.6667|354346.6667|185173.3333|344960|447146.6667|306560|157653.3333|202240|196480|201173.3333|181973.3333|221653.3333|116480|12880|8666.6667|9146.6667|13866.6667|21040|23840|17413.3333|10506.6667|21866.6667|20746.6667|5093.3333|28213.3333|21680|32320|32160|34280|31400|44733.3333|45786.6667|16880|20040|15533.3333|44893.3333|9013.3333|17866.6667|17400|24853.3333|22520|30106.6667|22453.3333|92920|61826.6667|318466.6667|173026.6667|122893.3333|136813.3333|117066.6667|161106.6667|168626.6667|141266.6667|109206.6667|160413.3333|96753.3333|169873.3333|173793.3333|169013.3333|138760|145993.3333|210773.3333|339656.6667|145700|171330|222166.6667|235270|213280|230273.3333|389943.3333|416350|364040|424113.3333|435843.3333|339600|219843.3333|192810|118073.3333|225486.6667|156075.3667|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|221147.2667|231693.1|216961.8333|304220.2667|266605.1333|176645.9333|265523.6333|259344.4333|264767|224217.3667|205093.7|221266.6|446787.7667|204867.6|334581.1333|322074.1667|297349.2|181587.3667|199044.8|423321.1|339551.7667|294602.4333|255108.7333|257819.3|168597.9667|180640.5333|198766.3|291556.3333|248120.8333|197055.9333|176812.2333|164222.2|162344.5333|156174.6|180069.6333|213486.7|241859.5|252430.9|261123.8667|328446.0667|383484.7|
2025-07-04 01:58:37|russ2000_0046|SEMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4819.4333|
2025-07-04 01:58:38|russ2000_0047|CNO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2533420|1043770|867863.3333|1700173.3333|1772870|887503.3333|697143.3333|1046993.3333|1014856.6667|917560|962310|960766.6667|957530|1025563.3333|2173516.6667|1798276.6667|2618650|1456553.3333|1222716.6667|1017586.6667|1967790|1774060|3577083.3333|3696276.6667|7095793.3333|6022460|4716723.3333|3546373.3333|2481334.7333|1785981.2333|2289199.6333|2725763.5333|3540155.4333|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|1545700.7333|1550904.5667|1181829.8|1236427|1115053.7667|1566021|2264400.2667|1340041.6667|1254005.3667|1001461.4667|869453.2333|1157798.3333|1175555.6|804567.4333|1353100.4|1102607.2|888089.2667|1000673.3667|1325017.7|2107072.1333|1270413.6667|1223210.1667|961216.3|1179930.7333|1077947.1333|907995.1|941130.6333|1125605.1|1079919.0667|785719.8333|742314.6667|1159684.2333|862453.4|640559.7333|831570.3|775674|719068.4333|788645|690520.1|694531.7333|678910.1|
2025-07-04 01:58:42|russ2000_0048|DAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124070|325966.6667|603886.6667|707856.6667|951766.6667|711743.3333|1813446.6667|2129466.6667|3104203.3333|2381116.6667|3617996.6667|2333054.5333|2385486.3667|2710394.0333|2121795.9|3675772.6|2810897.4|2899620.0667|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|1960216.6333|1866281.4333|1870815.4|1596039.1667|1759706.3333|1497504.4|1916398.6333|1090922.3333|1176631.5|2254731.3|1487898.4333|1147582.0333|1833110|2129766.6333|1554462.6667|2014873|1048226.2333|2351197.6|1740104.7667|1241436.0333|1214320.7667|1307840.9333|934491.2667|787450.2|1061065.3|1733125.3667|1437438.1667|1201562.3|938035.5333|1249708.2|2246150.9|1013506.8333|1030613.6|1482404.2333|1197406.5|922288.0667|2460299.0667|1514609.1333|1830779.4333|
2025-07-04 01:58:47|russ2000_0050|SF|average_volume_30|0.16214382632293||||||||||||||||||||||||||||19980|40440|11880|36645|17235|23220|8970|39285|160305|111885|31950|34860|71865|57165|54885|59280|12465|16875|24420|26775|28065|23895|19350|72015|12120|14220|55230|28740|21525|29790|160455|169440|54405|65085|41550|31935|57435|54885|28425|55860|23325|17955|22320|33165|26970|36405|14580|29490|17640|25020|32715|23745|12885|17955|10890|68475|78990|41895|102180|58781.4333|36225.2333|46451.5333|58376.5|125460.2667|140051.4667|210825.2667|154035.2333|80842.8333|313470.2333|293479|370687.7667|335036.5|774753.9333|605767.7333|756502.5|811500|1067430|1140517.5|584355|513712.5|481605|765420|904410|581692.3|671368.0667|404400.9667|956974.7333|701013.2667|468958.7667|475882.4|366830.3667|418575.3|929191.1667|765169.5|693688.2667|714891.3333|611373.4333|778764.1|411409.8667|546579.5333|642909.6667|609140.8667|615765.6|835774.9333|1213896.7|970189.5|1067163.7|626514.3667|659299.6667|709282.3667|742190.4667|539547.0667|658912.9333|575570.9333|658503.6333|707911.9333|639031.8333|715694.5667|622142.6|633642.1|1118400.3|790054.6667|657309.6667|686800.2|653979.9333|579666.2333|1137074.3|495783.2667|657788.3333|572066.0333|689619.4|754520.4333|984653.0667|863472.1|652126.2|589178.5333|495752.3667|565286.5333|708635.3333|530854.8667|828903.6|1089252.2|645246.3|
2025-07-04 01:58:52|russ2000_0051|GWRE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190737.1333|439302.7333|397386.0667|548706.9333|453454.0333|432467.4|474002.2667|676790.1667|363293.1333|662594.6333|617052.0667|513460.8333|325465.1|288504.9|398764.8|361109.6667|399024.1667|342415.3|653846.3|442441.6667|383125.2667|368144.3667|470989.8333|515768|461438.7|607071.8667|689299.2|919958|719838.4333|651386|584620.4667|679201.8333|704106.5|899542.2|529606.2667|613557.1333|576826.1667|566719.5|592166.1333|459645.3|482332.0667|475576.5333|534998.9667|1010958.3667|900666.4|722832|769144.2|597763.6667|744517.6333|532468.0333|649088.6|876239.2667|1497982.5|998705.2|1124636.6667|
2025-07-04 01:58:55|russ2000_0052|UNFI|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||63060|59046.6667|57166.6667|72820|126613.3333|126960|142033.3333|156913.3333|78026.6667|174666.6667|192693.3333|329933.3333|201153.3333|291773.3333|179693.3333|121213.3333|135026.6667|561880|209633.3333|454940|432626.6667|302326.6667|291040|606833.3333|381800|348893.3333|561626.6667|263720|414280|311186.6667|330210|401290|235103.3333|333346.6667|252216.6667|242573.3333|424370|669173.3333|283230|255583.3333|281746.6667|327633.3333|359993.3333|584793.3333|421400|538033.3333|489596.6667|489113.3333|802336.6667|413000|410842.8333|325360|275813.3333|262375.1333|243183.3333|271736.6667|439879.3|387007.1667|237204.1|168503.8667|374350.6|300247.0667|232418.1667|295336.2667|248668.4|566916.6|318144.1667|205650.5333|278599.9333|383552.1667|320989.5333|469755.3667|553350.8667|316071.6667|460542.7667|916777.1333|608265.9667|922255.1|728335.6333|669050.1333|495418.6333|435851.7333|805806.9333|787912.2667|854114.4667|662624.5667|388958.2333|775288.5667|1526475.2667|2336235.1|971386.6|1071337.8333|1662388.6333|1209116.9667|1984999.0667|1110419.0333|1888429.6|1977735.4667|1002212|797979.8|1022508.3|651692.0333|528021.7|367097.3333|525634.4667|459761.4333|649484.7|840918.2333|1019458.7333|543709.3333|716284.3|548476.4667|934986.3333|663035.3667|718037.9667|1289632.6333|
2025-07-04 01:58:59|russ2000_0054|TEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35926.6667|54730|49010|34606.6667|20840|50810|23946.6667|102230|357860|310730|240323.3333|262223.3333|317036.6667|207703.3333|169180|148080|129803.3333|97510|145170|97530|128166|136204.5333|115210|226396.0667|239254.7|210703.5333|190573.1667|245255.8|296063.3|360974.2667|186415.7667|166322.5667|202101.1|197803.4333|77187.6333|298085.2667|254264.6667|131368.9667|142373.8667|125847.9667|145628.9333|237491.7667|235359.3|222735.2667|204521.5333|301897.2333|241057.9|242097.7333|620741.4|513948.8667|536349.0667|496160.5|434730.8667|637376.0667|538663.4|582532.4667|594835.7|713484.6|416658.7333|558787.4|368730.5|392030.4|271374.8667|400968.6333|237699.5|212535.7|153967.6333|196994|98859.9|137982.1667|121330.5|383644.2|713016.1|1070546.9667|110099.2333|121251.0667|116415.0667|140160.8|73942.1333|218931.0333|298945.1|165442.8333|390377.5|422109.3667|493978.1333|244351.9667|301202|330343.2667|232793.1333|286107.3333|212464.2667|405874.7667|249147.2667|383860.7|
2025-07-04 01:59:02|russ2000_0055|MTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||263573.3333|463586.6667|440213.3333|252093.3333|275426.6667|373240|532026.6667|250713.3333|534966.6667|759886.6667|276386.6667|329286.6667|248373.3333|461606.6667|317340|288396.6667|292200|475086.6667|580320|602790|493550|451813.3333|236053.3333|443333.3333|501343.3333|858470|551036.6667|421296.6667|530376.6667|790156.6667|603156.6667|695510|539713.3333|482160|597720|1338000|818846.6667|1254033.3333|1291420|745270|637466.6667|591170|673753.3333|662433.3333|388623.3333|656950|611610|710133.3333|617046.6667|653090|937530|1004286.6667|971960|3129356.6667|1875656.6667|3436330|3060606.6667|3615363.3333|2784113.3333|5734323.3333|2834890|4625650|3162096.6667|4240890|3843110|5384853.3333|7801030|3702254.2333|2609945.6667|4863787.4333|5025911.3|8655078.7|6625453.6333|6212848.2|3780660.6333|5339273.7333|3778268.0667|28578045|10107831.8|6567078.7|5184786.4|5029566.3|4590790.3333|3399570.6333|4260335.2667|5216757.0333|4722789.4333|5212130.1|3736770.5667|4481058.5|6257088.1|3881385.3667|5090763.9667|3678000.0333|3281356.8667|2525746.8333|2758673.1667|4161111.1333|3407839.5|2446520.7667|3507708.3333|2525419.4333|4742482.5333|3342772.7333|1957746.9333|6381760.1333|7215937.3333|3750090.7|3338392.9|3482257.4667|2758873.1333|2161851.1333|3278065.1|3866512.0667|3044914.4667|2530942.3333|2660491.1667|3781600.1|2273967.9667|1760169.9|1722081.6667|2293988.6|1626201.1|1461053.2333|1478390.5667|2938158.5333|1952708.2|
2025-07-04 01:59:06|russ2000_0056|POL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:07|russ2000_0057|DLX|average_volume_30|0||||||||||||||||||||||||||||108663.3333|101493.3333|99873.3333|91833.3333|77233.3333|92230|134610|106356.6667|196983.3333|124583.3333|88456.6667|97633.3333|96966.6667|110846.6667|192003.3333|173103.3333|172206.6667|200516.6667|180800|199190|163496.6667|150590|139136.6667|138703.3333|295316.6667|213123.3333|159490|149766.6667|268496.6667|178266.6667|128746.6667|187020|182373.3333|387333.3333|190316.6667|233026.6667|175793.3333|160640|241826.6667|168640|378846.6667|365460|280780|269370|269603.3333|312380|277156.6667|358533.3333|383016.6667|438106.6667|371386.6667|310523.3333|397066.6667|387750|305083.3333|329793.3333|325190|264216.6667|368930|234866.6667|628780|312660|180216.6667|160886.6667|345470|564123.3333|577250|343646.6667|561996.6667|576396.6667|500506.6667|490843.3333|485630|610623.3333|477310|610146.6667|603286.6667|461906.6667|325723.3333|332100|431600|335800|381410|373258.5|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|289577.2333|288425.8|275963.0333|245463.4|250597.7333|252812.1|236646.2333|249833.2|317050.2333|280319.7333|359213.6333|339101.3667|503004.6|346086.1667|343537.5667|300143.1333|227425.4|553889.9|518127.6|247520.2|346000.6333|286723.5|284655.2667|195011.5667|188622.1|239411.5667|260334.7667|307491.1|230459.9333|279432.9333|233581.6667|238152.4667|248930.6667|209809.9667|262676.6667|228008.8333|245869|388641.2667|410607.1333|
2025-07-04 01:59:13|russ2000_0058|CASY|average_volume_30|1||||||||||||||||||||||||||||717120|1484693.3333|615946.6667|586293.3333|448906.6667|1072746.6667|540000|1355466.6667|1216960|565546.6667|457760|419360|312533.3333|217386.6667|654133.3333|609120|600720|195953.3333|198206.6667|274380|291286.6667|165966.6667|235146.6667|214133.3333|260646.6667|144386.6667|370613.3333|186946.6667|137606.6667|128000|171946.6667|166966.6667|435493.3333|230173.3333|130060|190906.6667|222890|148670|124150|160230|286433.3333|209773.3333|148510|170883.3333|201866.6667|155323.3333|183956.6667|156990|188740|172946.6667|214010|162846.6667|110846.6667|141556.6667|151970|119736.6667|179696.6667|159046.6667|196226.6667|112506.6667|159590|146240|237603.3333|315063.3333|342050|354103.3333|315030|339660|252533.3333|200713.3333|430946.6667|331720|582513.3333|521623.3333|565060|595826.6667|587486.6667|487407.1667|492260|409556.6667|333162.7|1206533.3333|844410|477504.7|227821.7667|374134.0333|276490.4667|280721.2667|196672.3333|211014.5333|264580.1|256427.3333|306004.3|265912.9|252616.3667|192114.1667|309770.3667|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|281333.3|324777.9667|323106.6333|239949.4667|345487.5|379066.0667|260843.6333|190232.9333|281006.7333|166631.3|207644.2333|153258.1333|242326.0667|243810.0667|308022.6|274694.6|254286.7|232355.1667|286708.5|231380.6667|228492.2667|300854.0333|274396.0667|210567.4667|246585.3333|422596.7333|455864.1667|
2025-07-04 01:59:17|russ2000_0059|EPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262633.3333|55466.6667|37503.3333|46366.6667|30470|33103.3333|71730|29836.6667|68446.6667|111970|50366.6667|122956.6667|63230|74290|51770|53810|46073.3333|53996.6667|78120|70056.6667|38243.3333|63000|64303.3333|105663.3333|60490|67700|212463.3333|58550|101300|125160|88340|89693.3333|93306.6667|193106.6667|158283.3333|136853.3333|157200|268210|234736.6667|233796.6667|258236.6667|535843.3333|324850|403573.3333|949113.3333|1230743.3333|732510|498590|451300|326043.3333|459340|380545.1667|256754.9667|258082.2|269010.7|304133.0333|291749.7|311126.4|274683.2|246248.2|253471.7333|302744.3333|430375.1|307159.1|243720.8|341143.1333|311450.9|448458.9|359827.8667|320042.8|310930.3333|318388.9333|345567.3|430178.1667|635717.5667|357471.1|357306.4667|379930.9333|485023.8333|512739.7|424204.7667|678427.5|544579.1|444057.8|603863.1667|420677.8|516569.7333|417496.1667|594078.9667|2357504.0333|1730939.4|994680.9667|1117341.5|839541.3333|646272.0667|505996.9667|595373.4333|664542.0333|509123.5|831753.4333|517184.1333|549120.9667|472875.9|528202.5333|584806.8333|751830.8|570047.4667|536492.5|512727.6667|831222.3|726513.6667|
2025-07-04 01:59:21|russ2000_0060|MKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228963.3333|76370|198623.3333|116050|136180|196246.6667|179130|90080|266590|327963.3333|174870|228053.3333|204946.6667|144720|149656.6667|143596.6667|105523.3333|74270|109440|61496.2|111396.6667|106750|149860|128540.7667|127976.0667|140943.3|191121.2667|368180.6333|186689|322765.1667|324754.1667|226608.5|175231.3667|354165.4|177675.8333|111991.3|191157.3|206328.4667|214887.6667|210859.8|161071.4|168218.7|214051.6333|201482.4667|260963.4667|256330.8333|441405.7333|244343.8|229242.3667|169599.8333|173376.2667|208572.3333|246538.4|246561.6|166740.8333|155266.9333|247016.7|255835.6333|454042.0667|345589.7667|287617.4333|365017.9|290463.0667|188529.9333|319192.1667|285391.0333|280669.3667|172792.0333|295936.1|277875.2667|306851.1667|372958.7|328708.0333|348456.8|373011.6333|419027.4667|329372.4333|446184.4|462255.8667|341037.3333|446107.8|773919.3667|541864.2|
2025-07-04 01:59:24|russ2000_0062|AEO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||907410|446970|608100|650940|1224810|390210|337170|340890|639330|1140510|1310370|1616970|861630|532950|994620|1536510|3789210|3051210|5203380|2713980|3100560|2706315|4724115|3773160|7804485|5974650|3845655|7304745|5058150|5071550|6217050|5837150|6633330|4455220|4861710|3954600|3096490|4444570|4096110|3428110|4844810|5331520|4582580|4575580|3468000|2908410|6428175|5147065|3579535|3010635|4550745|4088875|2160493.3333|3812416.6667|4664830|5537200|3781330|6497230|7014383.3333|5150793.3333|6382190|3635233.3333|5675933.3333|3887133.3333|5002976.6667|5153113.3333|4725491.4667|5968696.0333|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|4073106.3|3735988.9|4513607.3333|6690916.2667|4780070.2|4117201.1667|4341915.8667|4525244.8|4276650.9667|2943842.2333|3540689.4333|3966344.1667|3746209.6|4297194|4519630.1667|4289121.6|3769318.1667|4088485.4667|3931646.4667|3841780.1|8483338.7333|7009086.8333|5355606.1|5637557.4333|4216879.7|4228202.1667|4521496.1667|4978853.2667|6065333.0333|6096642.8|4330590.4667|3950899.9333|3405396.2|4057858.6|4565070.3|4051671.6|4355476.9|5242886.2667|3897736.7333|4367451.5333|7881368.8333|8573933|
2025-07-04 01:59:28|russ2000_0063|SXT|average_volume_30|0||||||||||||||||||||||||||||109213.3333|87333.3333|132186.6667|85886.6667|74820|99080|69906.6667|102393.3333|77760|188713.3333|146526.6667|120226.6667|69580|123913.3333|99393.3333|104026.6667|115933.3333|44040|44490|46773.3333|61923.3333|121386.6667|40613.3333|36243.3333|89653.3333|40236.6667|77296.6667|78633.3333|60600|43940|55106.6667|64503.3333|49506.6667|66986.6667|89486.6667|99376.6667|92810|141216.6667|95773.3333|108063.3333|128370|159970|259250|154233.3333|130196.6667|176033.3333|135860|134763.3333|231896.6667|209093.3333|172113.3333|178016.6667|257306.6667|235533.3333|213366.6667|232526.6667|238266.6667|273503.3333|188350|154670|140093.3333|214143.3333|143246.6667|232306.6667|189580|273373.3333|294836.6667|172453.3333|185456.6667|239723.3333|256740|241760|267953.3333|351940|315596.6667|365003.3333|578970|548096.6667|346823.3333|269813.3333|211713.3333|204910|328560|203889.5|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|156164.1667|214961.1|197119.7333|176304.8|153512.3333|131931.1333|127404.4|176445.0667|200341.3667|356151.7|271347.1|224760.0333|321263.3|288463.0667|194317.3333|196671.7|214514.4667|530637.1|480502.1|330436.7333|264499.9667|275592.9333|226651.5333|227405.6667|175591|220572.0667|229979.7333|158596.3|129177.3|175700.2333|129809.6|500604.7|313012.7|209361.3667|168937.4|125137.3|179164.6333|279078.0333|312679.5667|
2025-07-04 01:59:34|russ2000_0065|SHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322720|141833.3333|451056.6667|377063.3333|355963.3333|317286.6667|403346.6667|273203.3333|503980|676536.6667|820140|755993.3333|661170|1045773.3333|865230|1071073.3333|1933986.6667|1625153.3333|2364830|1023700|992440|1113110|1164103.3333|800556.4|1790262.0667|1007858.7667|1082142.9333|3768281.0667|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|2067737.9333|2361090.4667|2541914.3333|2234308.0333|2150044|2681963.2|2164489.6667|1895523.2667|1676442.4|1557197.2|2233275.9667|2232220.3333|1244643.4667|2288318.8667|2555085.8333|1582065.5333|1898548.4667|2149714.5333|6024879.0667|4457141.6333|2543069.9|3297927.9333|2272623.7333|1940591.1333|2933593.9333|2637525.5333|5224342.6333|3413355.9667|2527547.0667|2035246.6667|2222725.6333|2081218.7|2360344.1|2623694.9|2066962.1667|1213516.3667|2254843.6|3462389.3333|2064850.9333|2564897.8|
2025-07-04 01:59:37|russ2000_0066|GNRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||730080|130906.6667|61894.5667|130828.1667|110728.1667|132232.4|167954.8667|254361.5333|299726|275335.7667|238901.9667|898384.0333|1087146.0667|1150158|663005.9333|607997.0333|929955.3|1335123.9333|960447|927261.1333|672399.3|569697.7667|956515.9667|693952.5|817801.3667|408652.9|579337|447654.4|420637.7667|324884.8667|776187.7333|397709.4333|566363.4|331184.5667|560432.7333|387298.0333|426321.6|430039.6667|660153.7|512328.5|1600169.7667|788994.6333|715115.9333|918728.8|1340952.2667|791497.4333|609336.6667|851429.9|849148.5|1174983.3667|968126.9667|1865934.4667|1318204.7333|1168817.7667|1333956.6333|1161582.8333|1171188.4333|802824.1667|679064.9333|688130.5333|931463.7|884996.8333|
2025-07-04 01:59:40|russ2000_0068|AKRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:41|russ2000_0069|BLUE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:42|russ2000_0071|RDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||356933.3333|125120|208213.3333|179066.6667|170480|96206.6667|60453.3333|70860|40020|76233.3333|70326.6667|43580|77853.3333|82066.6667|80320|48313.3333|78960|185286.6667|136866.6667|143613.3333|209833.3333|257060|261706.6667|235820|425546.6667|336860|253113.3333|249706.6667|328433.3333|517666.6667|522086.6667|525620|603306.6667|864793.3333|779976.6667|596826.6667|534476.6667|531786.6667|642406.6667|940950|549280|657200|922446.6667|615420|587646.6667|727036.6667|508463.3333|436230|475303.3333|578560|485886.6667|587213.3333|489706.6667|532333.3333|683450|748390|880080|2064523.3333|724580|3000783.3333|2454633.3333|1784390|2077746.6667|5522403.3333|1670523.3333|1608810|1090770|3106396.6667|3674286.6667|5239443.3333|7340486.6667|3402029.3|4106005.2|4262130.3333|3941954.1333|5395544.9333|5278514.5667|5773857.2667|3387505.7333|4309169.4|3385580.9|14873707.8333|7533420.5667|4445635.4|3403716.8333|2871817.3667|3155432.5|2085873.4333|1968670.7|2191381.5333|2557009.3|2028401.2333|2187460.1|2699688.5|2923615.0333|1966992.7|2661697.8|1579008.2667|1786093.3667|1341946.2|1465797.5333|1956515.5|1532842|1090690.3|1310512.4667|1454479.2667|1442159.8333|1124916.9|929978.6|2879511.0333|2462192.7333|1638002.8|1445359.8|1695129.0667|1610634.4|1111660.7333|1994695|2240441.2333|1765909.5|1204558.7|1199880.0333|3320248.7333|1553220.9333|1107258.9|1385853.1667|1802200.3333|843515.9667|928030.7|1031004.0333|2223307|1340779.8667|
2025-07-04 01:59:46|russ2000_0072|JCOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:47|russ2000_0073|WWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||29920|61840|30093.3333|1023.3333|1616.6667|1163.3333|11910|15620|6946.6667|3820|10990|7576.6667|7460|23163.3333|15473.3333|8253.3333|16133.3333|19440|19786.6667|20246.6667|62056.6667|39040|30623.3333|136040|58013.3333|57136.6667|58013.3333|38516.6667|31346.6667|59399.2|29070.5|30405.6667|24922.0667|26687.8333|33988.1667|30842.6667|30162.4667|27574.4333|27897.2667|34814.6333|23381.9667|23985.9333|97361.0333|141115.3|74418.4|110917.5333|113097.5|193827.7333|144447|180660.8|486063.1667|741108.8333|685587.7|1063643.2|1284192.1667|510551.5|333588.0667|333430.9333|230512.9667|375424.9333|227872.5|360447.2|271075.2667|293594.8333|327339.6333|348457.6667|261990.4|396971.8|308759.7|319607.9|256893.6|406387.8|257796.0333|325713.3|286951.5|383860.9|233784.0333|266655.3667|262583.3333|402471|397695.4333|336687.3333|282520.7667|320562|196784.4|341282.3333|255372.7667|279666.8667|232680|336486.9333|345824.5|217110|184919.9|267483.2333|388909.2667|619656.2|317737.5333|442644.2333|1066947|589744.2|328823.5667|301827.2|293985.7333|275440.1667|322929.5|267379.4333|551610.8333|338212.4667|396766.1333|292439.2333|371843.5333|274576.3667|366375.4333|404657.7333|329141.5333|390536.5|400081.9|497781.2333|477048.8333|533340.6667|
2025-07-04 01:59:51|russ2000_0076|WWW|average_volume_30|0||||||||||||||||||||||||||||1117850.7|3222635.7|1968300.1667|1234187|1660348.2333|1493488.3333|1777646.3333|1913118.8667|2054362.6|3349198.3|1803768.9667|1691128.2333|4665498.8333|4691469.5|2540615.7333|4766951.4|3253061.3667|1288457|738889|713711.4667|529402.7333|557854|310950|503820|447097.5|362205|173790|224550|282360|453825|461525|868210|448340|442450|801170|1770060|1109450|524630|417250|332510|556460|505930|317300|770980|691150|538540|362490|444880|527580|374060|465570|381590|355800|603740|651080|391100|373430|603940|677680|408580|762920|560020|715026.6667|629986.6667|696960|902066.6667|765286.6667|670966.6667|448153.3333|681873.3333|912420|516920|595646.6667|1125253.3333|766653.3333|1156366.6667|983486.6667|1065193.3333|1011173.3333|833406.6667|429893.3333|565920|817333.3333|463058.8667|528184.1333|542262.1333|722092.4667|807126.6|775374.2667|826777.2667|1554903.6667|1236697.4667|951061.8667|1045613.2667|646590.7333|800033.8|682839.3667|1109779.3667|498065.8333|652078.6333|652485.4333|709245.8667|655872.9333|987605.0333|762428.1|947257.3667|1217506.5|699653.1667|908589.3333|758133.2333|819561.9|525445.3|751282.9333|875723.5333|620188.5333|413622.1333|748814.2667|882694.3667|906603.1667|938083.8|492497.2333|986173.1|749049.6|564941.4667|398876.7333|535988.3667|656114.9|562556.5667|514585.7|620866.2667|739957.4667|555755.0667|1492307.3|1272894.9667|821391|1201821.5|1066828.2667|870848.2|1294785.6|1434042.2667|1079168|1636143|1237273.3|
2025-07-04 01:59:56|russ2000_0077|WBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||20253.3333|52813.3333|31546.6667|85320|54320|30226.6667|76600|30533.3333|173960|110520|80386.6667|77813.3333|60746.6667|53880|179266.6667|262906.6667|157040|181813.3333|155640|197733.3333|188040|303453.3333|276626.6667|253800|299213.3333|78490|168673.3333|141490|130296.6667|150236.6667|248013.3333|283510|286436.6667|297626.6667|176803.3333|262236.6667|190060|159056.6667|302406.6667|278253.3333|162753.3333|208450|262620|168603.3333|123396.6667|167680|155946.6667|126800|137486.6667|169436.6667|155383.3333|121516.6667|280466.6667|143763.3333|133026.6667|166043.3333|202823.3333|297470|274850|207953.3333|226370|311590|446033.3333|458426.6667|594943.3333|1318010|1117673.3333|691793.3333|1416723.3333|1272556.6667|704350|596760|636860|756260|521056.2333|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|704772.1667|658237.2333|1226112.6667|609505.7333|738373.9333|783695.1|1023759.6667|525241.4333|559767.3667|617044.8|488902.4667|505584.2333|505532.4|450569.6333|623665.7|515040.9667|422201|1191987.8|928655|595296.0333|503573.7667|645645.5333|721361.1333|617813.3667|664897.6667|1439689.1|1241613.3667|966505|1030009.1|1906696.9667|1149166.0667|1096707.9667|1535604.7333|975932.3333|1106925.8667|1100850.8667|986880.2333|1348781.3|1366619.3|
2025-07-04 02:00:01|russ2000_0081|SYNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336760|253085|197620|533545|175055|514185|303375|396940|642115|672070|721265|1265495|2846085|1124720|1238150|1060925|1110535|865785|679865|631820|719425|889200|1393840|1724655|1207550|1589730|1249565|1718756.6667|1733906.6667|1398743.3333|1556579.5|677626.6667|832516.6667|594523.3333|606344.7|581044.6333|429374.5667|436307.9|369889.8|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|531154.0667|915845.2333|577608.5|628288.9|637476.3667|697604.9667|855606.3|1332389.0333|522133.1667|1121090.8|481276.5|716342.2667|848214.3333|778119.7333|520925.4667|869415.3|862801.3667|503162.8667|373053.7667|392572.5|484199.9667|418008.8333|306098.3667|486711.7|438912.0333|508389.9667|521709.4333|495998.6667|464412.1667|665178.2|543351.2667|419207.9|237415.4667|306202.0333|357969.7|667890.5|509199.4333|445324.7333|
2025-07-04 02:00:05|russ2000_0082|PEB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252523.3333|85856.6667|265646.6667|294114.7|166879.4333|206170.1333|447385.9333|545687.4333|292169.7333|514795.7333|418572.7333|306543.3|446367.1333|338978.1333|298777.0333|403639.5667|268482.8667|259307.0667|280143.8333|317537.7333|471006.8333|548946.0667|499718.7667|669447.2|821839.8333|1004198.2|1017579.5333|967772|829044.6667|1032041.4667|918865.7667|533271.4|560688.5667|794395.5667|797315.8667|1346149|2951469.8667|1243418.3|1002393.8|919247.3|1458087.4|2872132.3667|3508206.2|2076684.6|2409416.3667|1903005.6667|1242198.3|961577.8|1284658.2333|1576315.8|1506145.9333|1721516.5333|1664719.6333|3741421.0333|2095662.3333|1772660.8667|2027186.8|1639077.3333|1386095.4|1845115.7333|1813512|2487460.9|2330390.4667|
2025-07-04 02:00:08|russ2000_0083|WSO|average_volume_30|0.059839605181986|||||||||||||||||||||||||||||||||||||19091.4667|27731.4667|63978.9333|155486.4333|215111.4333|53066.5333|114334.0333|94196.4333|58691.4667|22624|32209.0667|24356.4|18697.7|5587.5|20932.5|124410|42397.5|47740|41025|195755|78660|142025|185465|77585|109960|68420|112583.3333|70306.6667|78476.6667|125310|158733.3333|104623.3333|48230|25513.3333|39666.6667|27943.3333|33126.6667|32080|25833.3333|106910|78826.6667|79066.6667|39646.6667|68823.3333|66896.6667|95060|63580|86920|86766.6667|110426.6667|80496.6667|141383.3333|168426.6667|235626.6667|210963.3333|185263.3333|286993.3333|434516.6667|360390|342543.3333|424226.6667|551870|343696.6667|474666.6667|427400|395133.3333|433096.6667|370143.3333|324953.3333|333763.3333|175526.6667|251763.3333|275956.6667|372820|504315.7333|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|174655.3|228074.7|306064.9333|260759.4|172123.0333|240103.7333|208239.3333|212304.3333|438811.1333|345072|316616.4667|234747|295065.3333|355861.4|290033.1|312871.0667|342940.8|403430|247581.4667|245879.2667|413919.0333|340639.1333|277063.3333|170125.6333|207690.6|182720|175617.9|125882.2|206405.9|290033.4667|328793.7333|360021.9|294085.2|358631.0333|332562.2333|398956.0333|353210.4333|312646.3333|312085.5333|241043.5333|313771.3333|325232.3667|323583.4|
2025-07-04 02:00:13|russ2000_0084|BERY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:00:14|russ2000_0085|IDA|average_volume_30|0||||||||||||||||||||||||||||47660|25856.6667|26590|36510|27793.3333|22176.6667|24906.6667|28493.3333|42463.3333|35776.6667|24913.3333|29596.6667|33756.6667|37490|54466.6667|51473.3333|40406.6667|33553.3333|61656.6667|41710|74570|52666.6667|51510|50520|46586.6667|65150|45323.3333|74940|40540|48796.6667|47866.6667|51546.6667|61163.3333|48933.3333|76686.6667|129990|79843.3333|75756.6667|58780|75793.3333|94950|132523.3333|100766.6667|175253.3333|148853.3333|151193.3333|141796.6667|89306.6667|136090|106416.6667|357130|170990|128360|263956.6667|266476.6667|189486.6667|139620|142793.3333|275356.6667|155626.6667|293210|248146.6667|173946.6667|177060|194210|271386.6667|271383.3333|298066.6667|234806.6667|445100|594323.3333|414583.3333|442053.3333|502440|345863.3333|529070|657893.3333|623533.3333|339400|223003.3333|209116.6667|304793.3333|294986.6667|259234.0667|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|281758.9|256254.3333|279570.8667|293513.9|172685.7667|207409.1|207900.2667|193643.3333|194318.2667|207900.4333|377283.1333|279418.9|192997.8|239884.0667|251587.9|545094.8667|315248.4333|293180.1667|422158.9333|303882.3667|305182.4333|285922.7|429495.6333|258102.8667|212251.9667|189037.9333|305663.1|239327.7|166390.5333|233221.5333|228476.5333|206234.9667|323951.7667|274695.2333|459854.6333|347696.3|285722.4333|307468.0333|342517.6333|513907.5333|
2025-07-04 02:00:19|russ2000_0086|POOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||430148|268818.8333|213232.5333|207195.4|89909.9667|74570.6667|165581.7333|354438.2333|71722.9667|613271.3667|167341.0667|168986.3333|159198.8667|117973.2667|257057|467657|186266.3333|239523.9333|304880.7333|300262.7|259279.0333|242899.0333|498600.2333|370507.8|665827.6333|324720|389670|585097.5|613425|373665|354937.5|380880|344505|251225|256390|424900|415003.3333|190666.6667|242716.6667|401366.6667|150483.3333|145540|253413.3333|423086.6667|710000|373010|651380|572330|993603.3333|480123.3333|562003.3333|711123.3333|528573.3333|591886.6667|713710|495450|471187.6333|418670|328446.6667|527116.6667|328220|230570|291546.6667|232493.3333|325793.3333|241290|220943.3333|231443.3333|240846.6667|244856.6667|185876.6667|257123.3333|146810|170396.6667|177142.2|264335.5|185696.5667|206661.3|193048.4|223695.9667|259282.9667|254452.8667|312797.5333|399383.0667|245443.1|229741.4|231001.4|159651.2333|340546.7667|200279.6667|262214.9333|194188.0667|165892|233122.9667|239187.5667|183388.9333|215146.0333|178224.7333|358406.6333|312890.9|279711.8333|445536.2333|394226.2|257533.3333|208317.8667|257166.6667|400103.6667|487178.9|413726.7333|417797|348563.6|427357.6667|310617.2333|327430.4|361073.1667|423476.8|261735.5333|342987.7667|460972.7667|688383.7|
2025-07-04 02:00:23|russ2000_0087|MPW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311203.3333|94030|128530|209543.3333|374106.6667|290290|626133.3333|819586.6667|664376.6667|546323.3333|500946.6667|537656.6667|591960|459786.6667|806683.3333|908963.3333|850930|705330|650443.3333|576100|1419610|839534.1667|1012664.3|607241.3667|920474.7667|900348.4333|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|1809621.4|1835402.2333|3088505.5333|2252026.0333|1746202.9667|3188245.9667|3941050.8667|4499417.9667|4049115.6|3086877.3667|1844308.2333|2186762.3|2481182.6667|1842651.2|1924757.6333|3762593.1667|3676805.7333|3013045.2667|3624739.4333|6644964.5667|6462165.9667|4157615.0333|4813006.4333|4055635.1|3428946.0667|5019457.9333|5159141.3333|3908186.4|5470438.7667|7511648.3|10546666.9|12467378.0667|20483843|14784925.6667|14529046.8667|15986847.6333|22232571.7667|17033818.6333|14117151.3667|12106708.1|11471783.3|8453843.5333|
2025-07-04 02:00:26|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|31016.6667|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|666346.4|554088.2|694094.9667|870930.5|788716.9333|793846.5667|1519205.2|1868637|2066726.8|1238969.1667|2460823.2333|5010528.3667|12338871.1667|1965046.4667|2386278.3333|2535050.3|1311463.9667|2369234.1333|2555026.7|2430037.8|1832653.5333|2129632.7667|2493852.4|2843717.5|2275056.5667|1831718.5|2741750.8|2936468.2333|2630495.5333|
2025-07-04 02:00:31|russ2000_0089|SUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||25536.6667|29950|12850|17096.6667|38953.3333|16326.6667|29246.6667|15363.3333|22880|21146.6667|22766.6667|28626.6667|28116.6667|27870|24053.3333|22500|37886.6667|48690|33076.6667|31036.6667|28166.6667|25050|25363.3333|21936.6667|32586.6667|66210|26513.3333|32286.6667|21406.6667|42953.3333|29190|56426.6667|43226.6667|69270|45013.3333|121453.3333|51330|57600|70146.6667|112990|66066.6667|60043.3333|87543.3333|47100|61586.6667|56180|71630|85676.6667|72833.3333|83316.6667|119253.3333|59373.3333|69083.3333|151706.6667|174833.3333|141200|160806.6667|139336.6667|194453.3333|126573.3333|188876.6667|226513.3333|161540|112363.3333|112386.6667|169176.6667|192363.3333|96473.0667|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|319099.3|553115.2333|562215.1667|592262.3667|330779.9|284917.1|681648.8|397887.3667|296508.0333|453174.4333|380376.8|515662.2333|395803.2333|404218.6667|763450.5|620314.9|705793.0333|831134.2|685199.8333|529730.7667|708262.5333|878758.4333|455000.3333|566730.0333|743854.2667|703612.6|602686.8|742387.8667|577837.9|678001.6333|693675.8667|680148.4667|715380.6|978131.9|690401.1667|1043178.6667|834214.5333|926571.2333|809169.7|
2025-07-04 02:00:35|russ2000_0090|ACAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15030|44856.6667|21143.3333|18650|76336.6667|79853.3333|51603.3333|507730|260240|290013.3333|121946.6667|1330040|906020|409173.3333|383876.6667|310890|576436.6667|141293.3333|156410|74176.6667|274066.6667|3973090.8667|574480|592806.6667|384263.3333|224211.8667|465295.4667|298612.8|457151.4333|268515.5|150191.3|629052.8667|249796.1|1317692.8|4886773.9667|1246659.8333|3864997.7|1620282.7667|1262653.2|2303124.2333|1061535.1|1309305.8667|1235296|2523022.8|975054.9333|1253698.0667|972439.9|2106648.9667|2936148.9333|2012140.2333|2437839.7|2078312.0333|1569089.0667|1600621.9333|1456012.0667|2187714.4333|2756520.3|2077896.2333|2341464.5|1561685.7333|973156.4|2565614.5|1695824.9333|1454830.4333|1274106.5667|1364959.8667|975094.8333|2735404.3667|2037766.2|1271962.0333|2059326.1667|1484397.0333|3512417.1|1527722.5333|1009846.2333|1912980.1667|1371649.2333|1259467.3333|1966050|2167058.4333|1660243.1|1639923.4667|1573479.5|1722897.2667|2502298.5|
2025-07-04 02:00:39|russ2000_0091|ACHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103277.8667|76154.5667|502228.8|157478.1667|460343.8|273938.5667|390038.1333|177936.4333|314039.0667|386224.6|535504.6667|246059.5|320446.6333|422499.8333|809482.1|775342.6|504189.4333|966125.5333|788852.4|900889.4667|1138191.0333|1213925.2667|926892.1667|1054256.1667|1331649.8|1252663.1333|983551.2|693611.5333|3546241.1667|1171745.5667|707053.5667|877869.8667|753081.1667|1285790.7333|729053.9|447211|614875.4667|757722.0333|371104.5|452592.8667|375022.8|503266.7|473615.9667|583776.7667|621436.9333|668987|672454.3667|376894.7333|469592.8|618244.4|917477.0667|769612.3333|1626025.6|2054003.8333|1935197.9667|
2025-07-04 02:00:41|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|6380|33350|6133.3333|7873.3333|8343.3333|9023.3333|5873.3333|9980|3053.3333|5363.3333|7930|2800|3546.6667|9543.3333|21606.6667|4706.6667|5883.3333|17826.6667|10646.6667|7120|2723.3333|6323.3333|8550|3190|7473.3333|11863.3333|4740|3786.6667|4493.3333|7776.6667|12746.6667|14173.3333|11780|16890|5700|10186.6667|8676.6667|5233.3333|32430|9393.3333|11306.6667|27803.3333|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|125978|101424.8|158412.5667|175943.3333|162705.3|132570.7667|170318.3|303073.5667|278672.8|187626.0667|113054.9333|120536.5667|94995.7|111459.4|142342.6333|137587.2|179877.2333|168054.8667|119832.2333|134847.5|154882.1333|137218.7667|170053.2667|109057.0333|179861.0667|107192.7|146842.0667|191612.9|198127.6667|
2025-07-04 02:00:46|russ2000_0094|ENS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92090|50053.3333|60210|84156.6667|69690|106366.6667|85673.3333|167680|134026.6667|203150|181653.3333|252323.3333|177076.6667|524240|479053.3333|1420393.3333|935666.6667|760386.6667|473603.3333|677816.6667|498780|349693.3333|413736.6667|688923.3333|384646.4|334735.2|344141.6667|349528.9333|910279.0333|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|255785.5333|296396|306801.5333|241050.2|213659.7|245143.2|538663.2|300402.7|251111.0667|307420.1667|288504.3667|288864.9|238625.2333|227920.5667|176720.3|303816.7667|506604.4|357695.7667|294616.8667|216507.4|352462.9667|285999.6|211330.8|236669.5333|283551.8|236178.8|266266.5|262017.8|323168.8|260994.5|194158.7|235622.7|219217.9|344233.8667|340413.2667|315365.1333|250788.7667|314478.3333|277079.5667|295815.7333|338636.3667|532009.0333|
2025-07-04 02:00:49|russ2000_0095|FICO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||75262.5|24435|116887.5|119497.5|143055|166657.5|110846.2667|64924|37991.5|99720.1333|75611.6|31837.7333|87277.7333|38002.7667|73091.5|48172.8333|127181.5333|131175.2667|70335.2|71471.5667|110329|220556.5|108258.9667|210217.8|145923.9667|240176.5333|139826.5667|118350.1667|163080.3|249356.5667|293760.0667|311887.5|393570|295470|711352.5|453015|564745|801955|610575|632930|973925|640416.6667|732516.6667|560896.6667|514066.6667|295576.6667|400263.3333|493183.3333|624590|924563.3333|762436.6667|639333.3333|617130|467290|758916.6667|496643.3333|642653.3333|446063.3333|591820|687306.6667|479056.6667|511576.6667|405113.3333|369916.6667|318483.3333|270750|437376.6667|333075.2|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|159212.5333|217120.5333|163578.2667|176620.3333|186495.6333|131999.7333|204287.2|197396.1333|118788.2667|190996.8|321806.5333|194386.7667|271683.9667|216533.6333|224865.8333|267431.6333|178668.4667|403769.5|310364.1333|224905.8333|174759.5333|225625.6333|169244.4333|237126.2333|353341.5667|250649.7|239462.2333|184536.1333|189169.2667|385916.3|203330.3333|165330.5|179698.4667|167072.2667|188597.6333|133075.9|152231.9|186163.8|346163.5333|
2025-07-04 02:00:54|russ2000_0096|PCRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15118.3333|88771.9333|71632.7|317150.2|105644.7|292477.0333|307461.5|252123.5|603434.0667|384055.3|334605.3667|480793.5|493791.1667|441374.4|430127.1667|434616.1|614339.5|684592.4667|825948.8667|799950.5333|808653.3|863261.2333|697172.8|926490.0333|1153117.9333|600744.9667|538916.1333|839969.8333|995888.5|545907.4|627625.1333|463077.2667|579085.6333|505381.0667|928030.2333|509914.3667|905586.4|583089.6667|474579.7333|467189.9667|428381.8333|509758.1|360181.1667|514420.4667|537199|483496.7333|334695.1333|566564.6667|587216.3|515138.3|429750.4333|589673|470404.0667|940975.9667|1329372|798212.1333|876123.2|787699.4333|
2025-07-04 02:00:57|russ2000_0097|EME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||363240|345320|404026.6667|87920|130693.3333|111480|92813.3333|272480|220986.6667|468920|117240|678733.3333|201426.6667|396720|848213.3333|252453.3333|216426.6667|327066.6667|179933.3333|97720|249240|317453.3333|690613.3333|509253.3333|628253.3333|494306.6667|417640|427453.3333|721986.6667|609400|545680|589853.3333|457480|643133.3333|449880|330813.3333|375826.6667|463893.3333|385333.3333|381480|575386.6667|744880|642160|616893.3333|542166.6667|518873.3333|738986.6667|853233.3333|908496.6667|1286486.6667|847170|1161643.3333|1125360|1281493.3333|665163.3333|357006.6667|439803.3333|795216.6667|750573.3333|448700.9667|382737.5|491447.5|469937.7|683031.1|413640.2|454959.5|397896.2|246279.9|308332.1|400436.3667|290523.2|321242.5667|400143.8667|396167.3667|257319.2|276263.6333|296046.6333|385179.3667|243189.9|337391.2333|309169.4|291763.6|559085.9|317734.4667|453045.8|577614.9667|349714.4667|291383.0333|332057.2|341007.4|266846.2|270902.3333|367409.6|427644.4|287483.4667|366764.7|230297.4667|644916.6|436019.2|298928.7667|295533.1667|297578.2667|284242.4333|243831.2|215962.8|309554.6667|392938.9667|320582.7|328760.7|369279.6667|576209.7667|270091.1333|282963.5333|545538.5333|615254.5|361449.8333|375504.9|574354.7|448977.4667|
2025-07-04 02:01:01|russ2000_0098|UMPQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:02|russ2000_0099|EEFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||66633.3333|36460|23600|32650|27646.6667|38986.6667|49740|45290|40603.3333|37490|36076.6667|50116.6667|64846.6667|28360|40670|34873.3333|69190|143200|197823.3333|170456.6667|216723.3333|343610|194060|104433.3333|83116.6667|78090|71283.3333|121686.6667|196946.6667|277460|206930|471793.3333|435713.3333|378663.3333|404816.6667|411353.3333|551760|414546.6667|502446.6667|320680|493743.3333|597150|480116.6667|667033.3333|792920|586320|514920|489326.6667|466380|507900|312746.9667|210766.6667|330306.6667|560293.3333|223992.7333|171181.4|179067.8333|272192.8|302733.3|181194.9333|220359.9667|204109.0667|197286.4667|262603.8667|254879.6333|260788.5333|191513.0667|249344.7667|524222.3|284780.5667|276773.7333|261513.5333|311092.4|216862.4|291217.1333|269005.2667|356888|609159.9667|225273.6667|321029.5|314712.1667|199170.9333|243685.5333|450605.7667|613107.2|422103.3|396425.7|520142.2333|483671.7333|392988.7333|393947.6333|307878.1|1111978.8667|711443.3333|417515.4333|324490.0333|358759.4333|334882.1667|232998.1|494168.1333|600310.3|390041.5|420713.6|271477.8|333624.4333|298338.7667|450510.3667|390985.7333|260100.2|302809.7333|293338.6667|252829.4333|488311.8667|445542.1333|
2025-07-04 02:01:06|russ2000_0100|CMPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111736.6667|89433.3333|256923.3333|448500|228703.3333|396296.6667|513533.3333|588413.3333|624410|600173.3333|673030|1155423.3333|757973.3333|812853.3333|570130|961830|1171029.8667|735513.3333|390530|656646.6667|1029623.3333|461645.0667|349526.6667|469056.6667|813200|483833.3333|361723.3333|719606.6667|452996.6667|333870|489250|204626.6667|216220|170686.6667|259673|327300.0333|212582.6333|231337.1|181106.2333|241589.0667|418716.2667|196626.4|259441.2333|249344.0333|143510.1667|217294.2333|195292.4|163933.3333|159614.9|174226.3333|328912.7667|160796.6|113537.1667|175670.9333|233009|145152.5333|260562.6|303265.7333|357352.3|264705.4667|125951.9|106404.4333|84715.9|130036.5|88993.9333|98232.6|72722.3667|92963.6667|136000.3667|109700.7667|146497.8|117856.4667|119943.9667|102990.2333|177580.1|143611.8|174463.0333|139779.1667|263466.9333|221597.7|
2025-07-04 02:01:09|russ2000_0101|LTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174.5333|100.2333|89.1333|211.2667|110.2|68.1333|57.3|35.3333|65.5|40.1333|9.3333|14.4|30.2333|25.3667|23.3333|37.7333|25.0333|11.2333|10.1333|21.5|18.8|8.8667|52.1667|110.6667|46.6667|187.1667|144.4|181.1667|372.9|237.9|175.3|343.5667|247.7|104.3|237.2667|286.7333|298|578.7|420.4667|278.5333|280.8|196.5667|433.6333|203.4333|183.4333|227.4333|195.3333|123.3|144.9333|150.8333|191.2667|271.2667|143.4333|239.4333|156.6|258.6667|174.4|150.8|358.8|318.1|231.2667|173.4|303.2333|347.6333|505.2667|247.1333|294.4|302.4667|279.3667|527.9|406.7|323.4667|213.6|298.7667|229.6667|234.2333|218.8333|181.3667|255.9333|246.5667|330.4|175.4333|348.6333|244.9|242|158.8333|152.9333|206.6667|||1631.5|203.9667|226.8667|214.2|386.3|309.6|928.5|203.3333|179.1|634.1667|264.7667|138.9667|263.9|87|108.2333|101|58.5333|181816.1|180049.8|439309.4333|863173.2|
2025-07-04 02:01:13|russ2000_0103|OPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||33626.6667|20760|55090|30040|55323.3333|29796.6667|30290|149993.3333|84623.3333|114900|420056.6667|114300|96913.3333|61443.3333|38066.6667|37913.3333|80340|321116.6667|207283.3333|70710|119093.3333|145636.6667|49510|44880|68680|28866.6667|15493.3333|25703.3333|34736.6667|14700|74063.3333|56930|341443.3333|59826.6667|35013.3333|46206.6667|68233.3333|30993.3333|13256.6667|18920|54186.6667|23283.3333|7293.3333|58656.6667|11816.6667|157053.3333|85483.3333|76056.6667|81510|70616.6667|347473.3333|202196.6667|148543.3333|340140|246333.3333|545856.6667|371840|178900|377200|278010.4333|378612.5667|2565027.3667|918836.7|1263687.9333|1370152.2333|2089487.3|1264123|905290.2333|1261814.9|1965296.3|1546153.1333|4114476.2667|5647127.6|2917027.7667|2693934.0333|2250538.6667|2861227.1667|3363858.0333|5648491.2667|6997784.6667|3279995.1333|4530896|3884774|3487768.3667|5130310.7333|4970795.1333|4161982.9333|5296596.4|4060718.8333|5108121.1667|6405833.1667|7981245.7333|5278748.2333|5527380.5333|4536052.7667|3170471.1|4526196.0333|22955076.2|12797770.8|12931745.6|7926512.1|7271324.4667|4337317.7|3239431.7333|5673257.1667|4595967.0333|5595872.7|2565670.0333|2662786.6333|4041518.1667|4849999.6|2276098.3|2040043.7667|11454586.6|3638962.9|3531798.6|4333080.5333|6776750.1667|3287566.0667|
2025-07-04 02:01:17|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|558729.3333|527933.2667|744154|646456.3333|436337.0333|496447.7|493684.7|918329.3667|701416.8333|1375426.7333|641777.2|827727.4667|526034.1333|472715.3667|444914.7667|604183.1333|1484781.1333|622008.3333|684374.1|783075.2|926485.9333|997194.0333|980295.1667|910008.1|854065.1333|778491.3333|1023958.0333|1138612.2|1024178.4|
2025-07-04 02:01:20|russ2000_0107|RH|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289041.3667|241889.7333|111766.8|897159.2|1105795.6|1299140.2333|1162070.4|1166557.5667|1292324.1333|1042446.9|823160.2|728470.1333|962347|1663397.6333|2827699.9|4513877.9333|1692657.5|2393144.5333|1859870.1333|2811099.2333|1218769.1333|933638.8667|1064792.3|1670914.3667|1087109.8667|1064248.0667|1898269.1667|1116477.1|785478.5|1044015.8|1908212.4|823094.2333|570555.3|583761.7|708183.6667|666498.1|446176.5|611888.9|1298096.1667|953658.2667|643324.8333|738756.6333|968729.5|927520.1333|792455.4|486496.6333|1028820.6333|935971.6|670836|545660.7333|2556141.8333|1509095.5|
2025-07-04 02:01:23|russ2000_0108|SKX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1011870|419580|302400|219670|491150|407540|296490|1439810|2136040|1720300|952270|972570|1110520|1819700|1511060|902160|548910|705530|424850|775320|494830|795950|615120|662260|446430|634370|484000|1160450|1622150|809630|1285030|1381640|2194270|2429210|1485810|1717840|2133480|2025010|1674670|2165180|1083140|1840690|2507870|2568690|3772780|6841163.9|4534921.3|3457991.6|3877642.1|3227782.9|2170883.7|2313951.9|3227458.4|2074803.6|1290070.6|1833867.8|1893732.1|1829538|1025120.1|1075148.8|1975189.3|3342881.4|2840842.3|2257354.6|3507033.8|3468345.2|3233242.2|2297828.0333|2316036.8667|2783083.9333|2494216.1667|2165882.1333|3119940.9667|2043566.9|1952019.6667|2026194.1667|2535276.7333|2230277.5333|2469399.2|1766840.4|1537028.1|2033331.9667|1305158.0333|2605062.8333|1811494.3667|1550251.6333|1070272.8667|1504668.8|1137210.2333|1271768.2667|1176071|1723156.1333|1252972.1|1359758.5667|1264913.3667|1422667.6667|1829073.0333|1856178.9667|1644962.0333|1367477.0333|1790048.8667|2069586.3|1835958.7|2275794.9667|5781006.6|
2025-07-04 02:01:27|russ2000_0110|CLNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:28|russ2000_0111|PRAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||578030|322180|1478640|356670|297870|673700|370530|301580|614740|700350|643120|294980|865860|510770|532230|564190|351540|693370|600030|676830|601950|475720|417730|476750|532380|624740|320360|235634.3|256150|455040|476400|305377|296403.3|388418.3|216636.9|481490.7|224954|354826.4|414438.8|274864.5|275810.5|275991.2|261100.1|526241.4667|555042.4|679079.4|393535.4|346383.3667|416383.8667|504647.9333|409295.7667|521505.4333|1122114.8|690026.3667|673554.9667|358821.6667|563913.8333|530263.1|584879.9333|618464.7|480626.9|483566.8|269523.6|227782.8|411949.3667|428864.0333|199914.6333|254991.7333|250536.2|474943.1333|340897.4333|362962.0667|293964.9667|305262.8|195917.6|278752.9667|399844.7333|211741.0333|369043.5|234424.4667|194496.4|269346.8667|818850.2667|338728.8333|351136.4|254154.5|181208.0333|177307.9|293663.6667|360205.9333|579853.2667|
2025-07-04 02:01:31|russ2000_0112|CRZO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:32|russ2000_0116|ABMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:33|russ2000_0117|DRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272983.3333|122026.6667|267783.3333|151070|317920|385303.3333|448056.6667|793200|809556.6667|710866.6667|942320|1041713.3333|952413.3333|1595473.3333|2847313.3333|2039680|1659156.6667|1586390|1421100|1237733.3333|2787276.6667|1652780.4|1022139.9|1420890.2333|1283985.9|2013478.9|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|1828006.1333|2435728.5|2248032.1333|3204769.5|3516055.6|2495816.8667|2160876.3667|1847537.2|2246215.6333|2430252.0667|2721624.9|1654961.5333|3699004.4|2855882.5|2048005.0333|3051037.1667|2478751|5931869.1|4755994.5667|2081992.9|3712607.3667|2594026.9333|1424331.6333|1404108.3333|2360282.9|2106394.7667|2162303.7333|1513545.1667|1507075.2667|2343596.6667|2461187.2|2348937.5667|2136058.7667|1501338.2|1995509.2333|1768988.3667|2768497.7667|2167967.6333|2765298.2333|
2025-07-04 02:01:36|russ2000_0118|CLDX|average_volume_30|0.1248492159228|||||||||||||232.6333|130|60.9333|42440|30280|20560|25480|11960|12360.0333|5760.2333|5080|15720|16760|15400|51280|14080|16480|44583.9|14560.0667|102400|105320|59440|237640|13185.6|13919.4|3141.8|1676.3|11494.1667|10271.1333|4327.5|12219.3667|23673.3333|12820.6667|5201.2|22212.1667|21804.8333|72484.0333|34253.3333|26531.2|28016.6667|18515|28717|5707.2667|15088.8333|434.1|5181|17821.2667|2346.4667|30553.1667|14316.3|899.4333|392.1333|349.4667|12383.1|628.3333|137204.7|18208.2|33967.1|6390.6333|829.9667|67050.4|159398.6|2164120.3333|1188951.9|278237.3333|216229.2667|112769.8667|426344.6333|502186.5667|528031.7333|721179.5667|696069.6667|821841.3667|415275.3|249601.7|361167.9|248650.6667|396783.9|245022.6|1148148.2333|1019225.4333|114063.4333|249802.0667|118812.7333|146229.9333|113720.5333|247790.7667|38597.2667|93638.4|186083.0333|70681.6333|31136.4|33498.4|158646.3|421399.4|106419.9333|66378.7333|510603.7|617076.9667|279102.3333|321279.1667|317470.5|235001.5|1293055.7667|925920.5|834808.6333|657340.9333|2185320.6|1407309.6667|1787645.0667|3791426.3|2313621.8667|2521943.1333|1993785.2667|289873.4667|490253.6667|637045.3|952032.3667|2267510.1|4704392.5667|4006705.3333|2098754.6333|2173694.8667|2114404.0667|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|785681.9667|895295.2|817311.3|1328963.9333|409404.2|576169.8|476479.4667|1042710.8|442966.6|628455.5|817719.0333|450129.5667|452095.8333|1257081.5333|650703.7667|787860.8333|1383403.2|746702.1667|822944.6|1246982.1333|
2025-07-04 02:01:41|russ2000_0119|IDTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:42|russ2000_0120|CBRL|average_volume_30|1||||||||||||||||||||||||||||315296.6667|275730|184100|297046.6667|284506.6667|465086.6667|346113.3333|331216.6667|481573.3333|472766.6667|259700|383976.6667|482023.3333|514706.6667|500976.6667|315086.6667|326870|262803.3333|341806.6667|294093.3333|406033.3333|378676.6667|496316.6667|395796.6667|345753.3333|398210|333153.3333|413286.6667|460346.6667|285810|618906.6667|297296.6667|431470|403116.6667|721063.3333|434760|524723.3333|899296.6667|858660|433576.6667|860690|709833.3333|342096.6667|579723.3333|612193.3333|225230|354593.3333|848183.3333|795423.3333|901230|774576.6667|659946.6667|808193.3333|705000|796030|520690|596060|515316.6667|687943.3333|530576.6667|560086.6667|651436.6667|661703.3333|568543.3333|1026216.6667|1610230|634400|662720|682203.3333|802613.3333|645200|417073.3333|750876.6667|486726.6667|1114556.6667|659556.6667|529696.6667|587476.8|387693.3333|274156.6667|233381.0333|278793.3333|260156.6667|258563.3333|227234.8333|236233.3333|279653.3333|313810|207626.6667|188710|169776.6667|246403.3333|201693.3333|142623.3333|165270|164390|210500|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|392945.4667|330068.1667|345453.2667|983415.0667|426874|386447.6|268313.4333|288971.8|346703.5667|297178.2|321369.1|396156.3667|479889.2|538384.5667|387007.3|613804.5|513589.1667|537283.6|501790.1667|787061.4667|748359.1|618851.9|723289.6667|1089420.5333|1204387.2333|
2025-07-04 02:01:47|russ2000_0121|SWX|average_volume_30|0||||||||||||||||||||||||||||18926.6667|18703.3333|17063.3333|26476.6667|31343.3333|38213.3333|75850|51296.6667|43860|29620|25153.3333|21946.6667|27573.3333|50370|23416.6667|21043.3333|19270|27873.3333|18443.3333|16976.6667|17873.3333|20793.3333|31866.6667|57530|78636.6667|37786.6667|39973.3333|76570|40473.3333|35440|56723.3333|43460|59090|50350|51263.3333|68406.6667|81550|99410|72333.3333|45920|60750|75153.3333|50186.6667|112906.6667|72690|64823.3333|83006.6667|70556.6667|60470|56713.3333|80343.3333|58036.6667|59253.3333|59523.3333|56620|69380|59546.6667|72086.6667|88806.6667|85343.3333|85880|116373.3333|150366.6667|108983.3333|105436.6667|166160|286280|198190|200726.6667|224496.6667|271106.6667|306680|206790|359930|201340|248083.3333|342160|419080|285650|162020|204026.6667|176273.3333|229493.3333|165911.7667|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|217441.9|222233.8333|477361.0667|194091.4667|304388.7333|346101.3|314173.6|177472.6|224460.0333|266268.2|295371.4333|196582.9|400426.8333|357003.1667|296288.5333|244337.4333|274057.8667|592135.1|350785.0333|370967.1|307260.8667|733016.2333|513664|441805.2667|336094.4333|590668.9333|468019.4333|543586|612789|736342.6333|553429.0667|469045.1667|356473.2|559418.9333|335453.2333|340422.0667|333111.9|435642.8667|501764.1333|
2025-07-04 02:01:51|russ2000_0123|PRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393606.6667|252650|194765.7|162815.4|74394.0667|321516.2|241462.3|445247.5333|240269.7|352858.8667|250236.9333|340692|806649.6|234878.4|194902.4|188815.0333|285266.1333|241004.9667|192477|280589.5|280353.1333|333970.8|604297|300203.2667|434821.4|488923.0333|432257.2333|569313.6667|358533.5|361588.1333|254743.4333|244222.2333|214499.4667|206298.2333|194450.4|217126|220654.3667|204289.6|244676|156201.8333|309778.5|191363.9667|185896.7667|135641.9667|162508.9667|157311.3|103629.2667|125854.4333|249581.3667|162529.0333|164824.3333|118231.5333|230188.1667|151072.4333|145704.7|137497.0667|131484.6667|177541.1|115376.3667|164466.5667|148214.4333|157628.3333|
2025-07-04 02:01:54|russ2000_0125|HMHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:55|russ2000_0127|VSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||86040|55166.6667|224826.6667|156280|245380|122773.3333|185220|88573.3333|79340|50286.6667|111860|146940|271480|131120|236573.3333|180366.6667|191926.6667|223746.6667|282970|162013.3333|228606.6667|167080|199823.3333|158700|208890|106753.3333|201903.3333|158170|169130|271720|163580|153336.6667|181110|256610|150790|144306.6667|169216.6667|168333.3333|171350|105446.6667|98673.3333|181020|151193.3333|153076.6667|140780|223320|240093.3333|149040|196020|192843.3333|212443.3333|178610.9|122016.6667|426060|276076.6667|201055.7|135988.7333|240739.8667|198969.8333|218411.5667|244028.1|221521.8|430045.5667|260189.3|225020.0667|177518.2|300605.8667|123598.7667|158200.4|247352.0333|380653.4333|274524.3333|287702.6333|219459.7|252487.2333|227711.8333|178020.3667|245718.4667|345486.5|182158.9|632622.4333|495317.1333|664641.6|384109.6667|348849.3|369118.2333|493011.5333|324277.8333|397132.0667|421757.1333|770392.9|291934.1|281195.8667|841966.9667|615432.4333|647433.6333|825269.9|639731.0667|499727.0667|434949.3333|415364|390127.6333|486214.1667|427800.0333|413972.9333|1130499.1667|514162.7|1488107.7667|1059875.8333|1153882.1333|2403632.0333|2106422.9333|3230700.2|2956746.1|4489717.6|
2025-07-04 02:01:58|russ2000_0128|NJR|average_volume_30|0||||||||||||||||||||||||||||55530|32955|64905|40485|73275|81330|77640|64125|70815|80910|166380|142740|110145|99315|98280|77295|59415|63585|66525|95280|62355|61620|82770|63345|140205|206355|90585|91995|81000|186555|119730|67710|75450|67500|75210|77550|78930|122160|116070|76050|105990|175620|114375|119235|85215|140460|97830|95655|138465|146035|200900|193540|203710|269480|197620|185740|183330|297360|365080|229940|290450|331420|243110|274290|337040|401380|568520|480810|415910|654200|653520|605590|487170|677553.3333|552860|707493.3333|1138493.3333|1024773.3333|756140|469960|436586.6667|421273.3333|491606.6667|361575.5333|380039.9333|312993.1333|333665.6667|485958.3333|428461.9333|459974.1333|473583|309381.2667|633168.8|379473.0667|332560|411555.5333|414830.2667|457266.8|647582.0667|371927.2667|384671.9333|640422.5|444372.8667|387482.4333|468656.6333|995408.1667|418010.1667|366216.2667|495447.8333|429449.8|347917.5|318974.8333|514432.7667|600705.8|475810.9|294747.1667|499129.1667|410798.2667|364324.7333|417483.1|712816.4667|911658.7333|551585|515934.4667|526504.3|637308.4667|440633.1|476138.9|394547.6333|518327.5|476639.3667|427465.5|679705.1333|429428.2333|604662.9333|550249.7667|469901.4333|503228.0667|568413.8667|474210.1333|507251.3|675451.9667|618576.2667|
2025-07-04 02:02:04|russ2000_0131|UBSI|average_volume_30|0|||||||||||||||||||||||||||||10146.6667|17400|25506.6667|43013.3333|27253.3333|12293.3333|19866.6667|19786.6667|28146.6667|26146.6667|13600|12453.3333|27560|15240|30080|41173.3333|7906.6667|14713.3333|21753.3333|8080|10566.6667|5106.6667|7893.3333|11440|12366.6667|13906.6667|12353.3333|20020|40746.6667|31713.3333|54693.3333|39440|50150|160340|61546.6667|65470|58140|70426.6667|48493.3333|44110|65243.3333|58430|45346.6667|68870|64413.3333|90343.3333|85933.3333|115586.6667|84893.3333|138803.3333|100270|100660|110410|187940|73016.6667|113163.3333|75476.6667|192613.3333|86213.3333|90276.6667|115006.6667|123543.3333|81706.6667|92710|88156.6667|155376.6667|111526.6667|96673.3333|190540|164226.6667|177900|274606.6667|350760|364590|444960|439946.6667|618443.3333|289260|188630.3667|366696.6667|176843.3333|157990|156555.2333|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|283417.2|302057.1333|484579.3667|736940.2|584583.6333|661596.5667|830124.8667|669031.9|650324.4333|655196.7333|372415.1667|539569.8|492604.3667|425499.4333|389016.1667|468428.1333|1014512.3667|709271.8|553248.6333|535323.8|518457.3667|547436.5333|539566.2333|699644.6|740822.1667|571001.9|612956.0333|571561.8667|892569.9|787455.3333|723961.5|838148.0333|550619.4|477196.0333|471382.7333|509288.2|940603.8|747977.5|
2025-07-04 02:02:08|russ2000_0132|NHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||32493.3333|11520|15216.6667|33770|18970|17403.3333|56076.6667|25713.3333|59570|31803.3333|43816.6667|35270|85963.3333|28593.3333|34863.3333|35990|40876.6667|37213.3333|42153.3333|69986.6667|52890|41730|48506.6667|53893.3333|113766.6667|100753.3333|98820|114493.3333|130500|74990|48390|61390|50946.6667|62923.3333|58900|64493.3333|56740|53276.6667|114796.6667|113963.3333|62490|65866.6667|75483.3333|43363.3333|57796.6667|75723.3333|75720|57003.3333|62770|71563.3333|116963.3333|51170|50106.6667|107170|113433.3333|105880|113613.3333|117873.3333|72533.3333|86110|186603.3333|146086.6667|135330|85130|135500|131813.3333|142753.3333|128324.6667|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|225821.3667|299369.1|247243.9|302975.2333|214363.2|284048.1|202748.6667|217849.5667|201043.9667|296292.3|189446.8333|159244.4333|235512.2333|243714.5333|225456.5333|207228.1333|236424.8333|553746|371006.9667|271699.2333|304507.1333|352317.9333|391059.6333|339036.7333|312906.6667|253015.8|347352.1667|305266.0333|257537.2667|326335.5|203334.0667|125472|158865.1333|206145.6333|156365.2333|230898.8667|252188.4333|258578.6333|327483.9667|
2025-07-04 02:02:13|russ2000_0134|RHP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||78143.3333|149690|81676.6667|126113.3333|90110|101123.3333|132856.6667|117790|132726.6667|107076.6667|78666.6667|119570|98373.3333|235393.3333|184576.6667|335200|54963.3333|52570|21420|50160|18890|25526.6667|34190|14146.6667|13183.3333|21796.6667|19526.6667|37493.3333|74966.6667|27883.3333|25936.6667|32336.6667|28846.6667|35850|37960|22163.3333|28826.6667|14690|53786.6667|125146.6667|136716.6667|85583.3333|179486.6667|149580|181566.6667|197140|159623.3333|232010|242693.3333|245973.3333|246750|226196.6667|220090|359360|308813.3333|330980|321706.6667|542700|652033.3333|550266.6667|728740|582440|311576.6667|1113873.3333|431300|582340|874866.6667|440510.7|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|312041.4333|282391.3333|206065.7|305512.6333|232632|278622.3|311338|449168.9333|254848.6667|164869.5333|192736.4|336954.7333|270181.6667|298926.4667|291847.9333|269800.3333|301838.6333|274010.7333|305050.2|1267175.2667|1047475.7667|525940.1667|460193.7667|619358.1|432061.7667|412894.9|404598.5|417102.3|472498.4333|320174.4333|305348.2333|453533.7333|671848.5|478960.4|424283.1333|457817.7333|430773.2333|419452.1333|478563|1275633.1667|783966.3333|
2025-07-04 02:02:16|russ2000_0136|MDSO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:17|russ2000_0137|HNI|average_volume_30|0|5346.6667|5190|6610|3896.6667|3270|2696.6667|4663.3333|5720|9953.3333|11533.3333|9786.6667|14190|24580|17680|19303.3333|23503.3333|15276.6667|27260|93946.6667|22203.3333|16790|58356.6667|4446.6667|13393.3333|30776.6667|30633.3333|16783.3333|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|18976.6667|27036.6667|29026.6667|22476.6667|19906.6667|21720|20743.3333|19313.3333|33780|26500|22953.3333|44086.6667|101436.6667|58526.6667|56576.6667|32563.3333|24463.3333|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|196050.7|143396.9333|175478.3667|226095.9667|222040.3|226863.1333|179747.5333|279304.0667|365564|217530|203639.1333|333483|175086.1333|192988.1|204727.6667|236304.6667|239983.1333|177602.3667|152957.3333|470389.8667|408716.8667|259780.6|316609.6|321286.3667|242824.9|240791.8333|368681.4667|462345.4|295617.7333|
2025-07-04 02:02:22|russ2000_0139|BID|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:23|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|1212665.2333|633239.6333|836486.6|777947.4667|759462.6333|780059.7667|886289.4333|1751501.9|1414231.7|859584.3333|1351716.5333|1077343|1014033.1|1389538.2667|974083.2|3944233.4667|3760715.8|3012090.5667|2689704.0333|3604245.6667|2330498.7|2702199.2667|4005991.5667|3984424.3333|3980802.4333|3758391.7333|3205105.8333|2616651.5|3537310.1333|
2025-07-04 02:02:27|russ2000_0141|POST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||754673.1|303986.2333|202191.8333|251785.8|434046.7333|237388.9667|292586.0333|830475.4333|768607.2333|1341993.7|1350557.2|1183252.4|922956.2|1640946.1667|2188042.3333|1342900.0667|1349022.1|1560985.9|851135.6333|1793712|984031.5667|1434808.8333|1069612.2|1228910.6|1416928.6333|927624.7333|741408.2|1094299.3|788859.7667|730076.7333|953985.5667|852413.2|1267381.3333|765053.7667|726361.4333|702523.4333|580087.7|446347.5|525661.4|602972.8|742808.1667|477013.4|521035.1|484690.4333|502504.2667|411946.4333|675073.3333|815798.8333|516272.3333|432355.2667|435700.0667|743308.9667|655161.9667|565080.6667|
2025-07-04 02:02:30|russ2000_0142|OLN|average_volume_30|0||||||||||||||||||||||||||||228313.3333|219806.6667|341626.6667|346446.6667|280753.3333|276813.3333|371060|265573.3333|229053.3333|345253.3333|225946.6667|236880|378486.6667|208233.3333|152480|172540|251873.3333|67780|132433.3333|140653.3333|183726.6667|148086.6667|163233.3333|420646.6667|211906.6667|184100|120193.3333|208033.3333|316133.3333|204996.6667|175486.6667|115910|116016.6667|102366.6667|140540|107510|98846.6667|397573.3333|144083.3333|221600|265943.3333|168633.3333|212073.3333|135676.6667|217506.6667|219106.6667|203473.3333|146400|212086.6667|265253.3333|490003.3333|357893.3333|309933.3333|433323.3333|294860|345376.6667|347433.3333|471770|397176.6667|529996.6667|624056.6667|645373.3333|502740|582550|393280|443370|545643.3333|806540|544610|768076.6667|1251370|742550|820013.3333|1175573.3333|1264440|1297880|1194703.3333|1760690|1348086.6667|1281106.6667|712930|802230|854873.3333|714945.6667|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|1324646.2333|941974.0667|3170378|2543717.1|3112744.2667|2883434.3333|2263667.3|1981489.7667|2248053.1667|2513410.7667|1804024.1|1358811.2|2197347.7|1751081.4|2020812.0333|2291974.0333|2252945|2441676.1667|2705184.6667|1970767.5|4210106.5333|2815332.3|3457722.3333|1463495.3333|1736370.4333|1233670.9|1319862.5667|1524327.1667|1848027.0333|2142766.8667|1632538.2333|1128011.1667|1520132.9|1318528.7|1736824.3333|1322500.5333|1047533.5333|1098326.4333|1301964.1333|1708357.4333|1903870.6|1819938.6|
2025-07-04 02:02:34|russ2000_0144|TXRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218200|217700|199400|281460|616376.6667|337880|484830|451696.6667|680140|385146.6667|643926.6667|881926.6667|764976.6667|751546.6667|1280953.3333|917056.6667|1279826.6667|963306.6667|1192246.6667|701470|619104.3333|717413.3333|1096743.3333|764510|588818.5|751926.6|852315.9667|813725.0333|1171706.1|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|868313.6667|905782.5333|765487.4333|872889.2|1318164.1333|706030.4333|563221.3|657733.8|903079.7667|647559.6|636387.0333|617026.1667|904797.8333|1023602.2667|858572.4333|599921.6|2055257.0667|1430855.8667|725240.6667|687602.9333|887909.4333|906748.6667|703085.8|886400.1|1473242|1198899.7667|679942.9|774166.0667|926626.3|1289841.7|829657.3667|830223.9667|883550.0667|717997.5|630301.2667|652753.3667|1413905.1|1043647.4667|
2025-07-04 02:02:37|russ2000_0145|INFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:38|russ2000_0146|ACIW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||37956.6667|32906.6667|37063.3333|21460|59143.3333|120696.6667|108483.3333|65353.3333|99766.6667|130003.3333|200756.6667|127210|162893.3333|113346.6667|190623.3333|145823.3333|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|611975.7333|374944.1333|726880.3333|773224.0333|748387.9333|882801.3333|652332.0333|1176011.5333|619161.2|1002962.8667|948826.7667|672166.0667|506902.0333|718923.8|788170.8667|616262.6|756886.3|793478.6333|980559.9667|976547|758423.1|413811.1333|782608.4667|514796.6|645824.6|698520.1333|694518.5|706526.5667|688661.9667|
2025-07-04 02:02:42|russ2000_0147|NWE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273933.3333|123283.3333|187703.3333|139896.6667|269833.3333|163273.3333|353780|322376.6667|183640|313566.6667|605530|312033.3333|504800|254280|276890|364373.3333|416386.6667|375670|297993.3333|175740|233346.6667|189390|272766.6667|244412.1|226192.8667|199484.2|227013.7|293020.9333|260395.0333|190491.3333|204136.1333|221863.0333|179796.3|184173|189841.7|251707.9667|188532.7333|187259.9|178608.6667|163360.2333|285532.8667|271451.8667|539944.8333|349855.3667|248807.7|352781.3|224564.5667|466254.9667|428153.4667|523350.8333|304546.2|325471.6|328113.7333|575147.2667|406357.9333|230345.2333|345042.6|362916.3667|226067.1333|351441.2|272781.5333|490421.5667|394232.9667|328850.7|373278.7667|323561.5|337464.8|298482.6667|792463.3333|476986.7|310725.9667|448015.1333|330135|384761.8|307405.8|430720.8|388239.0667|402965.7667|225780.6333|274225.2333|405211.2333|593143.1667|437872.6333|
2025-07-04 02:02:47|russ2000_0149|FCNCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6970|8220|2490|4620|3163.3333|3260|3763.3333|4050|2966.6667|9020|3016.6667|2960|4780|3446.6667|1350|2573.3333|9080|4360|7863.3333|4953.3333|3753.3333|5173.3333|9696.6667|6936.6667|6180|7336.6667|9503.3333|5736.6667|6936.6667|13486.6667|7490|11430|14380|10516.6667|11470|6676.6667|9333.3333|7643.3333|7856.6667|5756.6667|7906.6667|3860|13366.6667|9513.3333|12123.3333|7143.3333|6380|7733.3333|9823.3333|6653.3333|35110|3746.6667|5523.3333|4256.6667|10696.6667|7110|8916.6667|10910|12203.3333|11713.3333|15553.3333|28273.3333|29400|18530.6333|11380|14540|23976.6667|11899.3333|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|38646.3667|19121.7|30097.6333|69726.4333|31632.0667|39532.6333|38362.1333|76681.7667|43846.1667|37546.0667|56756.1|47190.7667|27280.2333|50660.8667|67083.2667|52317.5667|53151.1333|75356.5|144454.6333|82105.8|133420.8667|85314.5333|281234.6|123111.2667|64784.7|75419.5|80332.6|88260.2667|90518.6|85627.8|88477.0667|82010.4333|
2025-07-04 02:02:51|russ2000_0150|MTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||206726.6667|115826.6667|80206.6667|74166.6667|109826.6667|113820|92886.6667|111453.3333|176013.3333|183100|106813.3333|84020|71206.6667|185560|160353.3333|105560|113093.3333|174486.6667|110466.6667|183960|110346.6667|125493.3333|80846.6667|99500|177613.3333|263426.6667|188926.6667|149413.3333|336186.6667|162806.6667|206320|148673.3333|121406.6667|192953.3333|199433.3333|253226.6667|166953.3333|234760|326140|229733.3333|188986.6667|281260|262713.3333|193466.6667|156213.3333|292706.6667|449700|184620|164753.3333|246073.3333|412266.6667|192066.6667|154300|480940|375866.6667|326213.3333|254606.6667|360760|317133.3333|303346.6667|504646.6667|489186.6667|350933.3333|153806.6667|161700|251320|368846.6667|229404.6|173822.2|174590.4667|180452|416642.4|218534.2|179774.8|239784.0667|227754.4|167797.7333|197352.1333|135297.4|127173.4667|131610.4667|218311.9667|152128.0333|184271.6667|206753.8667|193345.9333|197510.9|325542.5667|243028.2333|257958.2667|191507.8667|182859.8|179009.2|151701.3333|114237.6333|145445.0333|194912.0667|119362.4667|174524.2|112136.6333|162260.5667|159535.0333|148713.9|183266.9|187706.7|285703.6|223381.0667|127649.5667|134790.8|164980.7333|140320.0333|127026.7|153660.6667|155073.9667|120194|464874.0333|178856.3|171387.8667|172607.7|162924.0333|152604.5667|132498.5667|195692.4667|140776.7|149658.6|222526.6|265923.8667|
2025-07-04 02:02:55|russ2000_0151|CAKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||573467.3667|891822.7667|243219.5667|253158.9|215088.8667|364129|437349.4|818387|268633.2667|474592.6667|241380.1|287263.2667|367875.0667|648084.4667|336993.8667|660487.5333|1160763.9333|602893.2667|703136.5333|996345.1667|615836.4667|470745.2667|478305.2|271249|354825.2333|711844|786386.3333|544020|635182.5|783480|943242.5|926200|841150|612200|723820|1259505|885405|875670|877610|780995|567090|835435|876305|718415|549526.6667|635520|587613.3333|984930|558006.6667|487856.6667|1453296.6667|1207106.6667|1361763.3333|1296676.6667|1511226.6667|920870|1668070|1277006.6667|2330673.3333|1649433.3333|1715173.3333|1889320|2135896.6667|1417198.1667|1057440|1344026.6667|1397426.6667|1127069.7667|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|797512.5333|649271.9|558029.3|719837.2|760143.5667|1115798.6333|1377158.2667|1218597.8333|1081450.7333|955805.4|553346.7333|807809.6|877390.2667|663468.9333|765141.0333|716301.7333|3250285|4480368.7|1537674.1|937855.5|859612.4333|1301388.9667|924825.1667|850381.2333|987566.9|1067378.7333|989565.8667|944145.9333|1000915.2667|856155.2|845509.1|793893.4667|853391.0333|983383.3333|852697.5333|1041463.3|1810190.1|1294646.2667|
2025-07-04 02:02:59|russ2000_0152|CTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:00|russ2000_0153|EPAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310847.5333|110789.6333|261854.6333|201641.9|155207.1|271908.7|535726.0333|451164.7|742224.6|427961.7333|433477.7667|380491.1|388839.0667|430497.3|397695.0333|338676.7333|552426.0667|446333.5|312304.3333|405542.4667|470229.6667|322208.8|292827.6333|298843.1|364124.6|467633.1|435532.9|332029.3|309034.6667|550321.2|383936.8333|291627.0333|457131.9333|391878.8333|300911.0667|305449|288725.5667|337895.9667|322959.8333|989337.6667|2285145.4|713006.6667|350326|347443.4333|497278.8667|857870.7|409064.7333|479077.7333|544193.5333|868599.3333|600757.4333|728069.9667|793415.0333|908940.4333|
2025-07-04 02:03:03|russ2000_0154|PLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:04|russ2000_0155|NRZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:05|russ2000_0156|BXS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:06|russ2000_0157|ABG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448396.6667|167686.6667|86850|63513.3333|44976.6667|46453.3333|38620|33190|46100|48750|53823.3333|39310|74473.3333|41573.3333|69796.6667|55593.3333|102880|117520|395726.6667|313986.6667|436346.6667|477163.3333|571646.6667|428406.6667|418280|365990|339780|420936.6667|318510|414503.3333|297000|332653.3333|322816.6667|433286.6667|203311.8|200997.1333|457560.8333|442783.3333|524501.2|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|242419.2333|298059.8|328468.9667|555193.9|303145.1333|227632.0333|233813.7333|303623.5667|239389.4333|168944.1667|245494.5667|202211.1333|185742.2333|165887.4333|269579.9333|171198.7|122376.2667|148182.2|166241.8333|282202.2333|223021.5333|178201.0333|214174.8|179908.9667|197069.7|139409.5|306314.8333|344946.5|222216.4|144159.3333|179244.4|268203.9667|219519.7|155408.8667|158820.2667|195358.3|173165.6667|190798.5333|166443.4667|172998.6|136506.1|
2025-07-04 02:03:09|russ2000_0158|THOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:11|russ2000_0160|PDCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:12|russ2000_0161|DAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||5533.3333|893.3333|6910|24780|7806.6667|13963.3333|5430|4243.3333|5120|1580|3236.6667|343.3333|2423.3333|2636.6667|3076.6667|2296.6667|5656.6667|12613.3333|3960|836.6667|12466.6667|3240|2606.6667|1046.6667|4080|18463.3333|810|1236.6667|1090|1776.6667|20786.6667|27463.3333|4890|25373.3333|14100|131806.6667|120093.3333|313803.3333|278846.6667|328766.6667|181936.6667|204670|350833.3333|176406.6667|129263.3333|290573.3333|116096.6667|133726.6667|298510|515823.3333|575480.9|921530|649400|1212861.4|1216846.0333|1641421.4|1040757.4|1367448.7667|1273630.1|1005674.6|571098.5667|460252.5667|499604.9667|641765.2|396077.2667|425300.9667|1267512.6|1462342.9|1179581.4|986012.4667|983310.9|1173439.9667|781656.4333|712483.6333|813776.6333|690484.5667|737902.9667|3296129.6667|1195519.4|1077253.9667|924310.7667|1443863.5667|2798989.5667|1959568.7667|1618758.0333|1557307.1667|1993201.3667|1688429.4667|1397345.2|1362106.4667|1140918.1|1040067.9|1480538.4667|1265911.1667|962957.1|1033429.7|866968.1|1201889.2|1139217.1667|923233.6333|855995.8333|1108860.1333|1826085.7667|1059561.6|1360629.3|1192758.0667|1678358.8333|2779253.1667|1536124.1333|1482089.0333|1669538.1667|1736341.3|1111125.4333|2071557.7|1590974.4667|1421041.8|1314345.6|2175032.3333|1834384.2667|2977997.5333|1803367.9667|2360421.1667|2255648.8333|2788802.7|
2025-07-04 02:03:15|russ2000_0163|TCBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375363.3333|41810|110333.3333|118743.3333|90676.6667|92146.6667|132423.3333|93900|79236.6667|129796.6667|132823.3333|121036.6667|141910|85893.3333|166946.6667|132280|179000|180690|170866.6667|211016.6667|279043.3333|236633.3333|215130|246923.3333|146029.7|252720|211923.3333|181763.3333|250165.7667|416695.3|275372|156317.7333|236431|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|636589.4|496446.6|354355.7667|706524.3667|832013.3667|508848.2667|427080.8333|475213.1|509986.0667|538965.8667|397177.5333|879737.5|801823.8333|510941.1333|620920.2|531457.1667|794231.4667|1020465.4|413643.9333|478382.3|1099477.1667|502502.6333|480926.9|447642.4333|476246.0333|479661.6333|417889.3|359351.4333|715090.2|449041.2667|341108.2333|567219.7667|422045.3667|310242.3|359460.0667|418498.7|475589.2333|403089.0667|
2025-07-04 02:03:19|russ2000_0165|ALGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332783.3333|93566.6667|222563.3333|96190|87633.3333|127120|214863.3333|358443.3333|396560|469320|575216.6667|307989|322423.3333|248843.3333|279426.6667|209327.4667|213802.6667|247448.0333|200964.3333|153524.9|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|164531.9|129101.1|126840.9|150102.9333|217548.5333|196132|170618.9667|129306.2333|209403.3333|146463.2333|351643.4333|429206.4|200336.4667|172945.4333|182614.9667|201993.5333|154415.9667|199914.4333|237737.2|268547.0667|242428.9|230867.0667|216370.1|192974.7667|232029.1333|293132.8|244784.9|400638|347433|354487.3333|491985.6|416386.7667|
2025-07-04 02:03:22|russ2000_0166|PFPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:23|russ2000_0167|WETF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:24|russ2000_0168|LAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||88673.3333|20346.6667|8506.6667|15400|2363.3333|6720|30330|42746.6667|21680|33540|18236.6667|22156.6667|12976.6667|21360|35070|12443.3333|11956.6667|11183.3333|25216.6667|27593.3333|20960|182500|109106.6667|64773.3333|50623.3333|44456.6667|37140|63946.6667|57006.6667|76663.3333|100506.6667|66030|55143.3333|102066.6667|86853.3333|54590|106566.6667|134520|118693.3333|152443.3333|161886.6667|198950|160913.3333|204610|205660|449513.3333|436683.3333|172036.6667|157683.3333|98773.3333|289870|291530|398493.3333|328766.6667|275040|184927.1333|226656.8333|211603.6333|197655.3|504881.9|357318.5667|406358.2667|350312.6333|402103.3|244127.5333|308818.6667|307558.9333|283027.5333|193139.6333|331449.6667|369691.4333|296145.4667|301647.1|296440.5667|300632.3|283539.5|267162.6|423302.8|316707.7667|300092.4667|287878.7333|244297.9333|234640.7|207843.3|212533.4667|292857.6333|257658.3333|244665.3667|333258.2|241195.8667|225214.9667|198246.0667|184884.5|327830.5333|245413.2333|471344|296418.1333|314421.1333|676900.4|321535|392798.9333|277757.1|305722.4333|358768.8667|359886.0667|312765.8333|315438.4|175734.1333|209995.4333|200945.3333|266574.2667|290429.4667|262816.8667|337979.6|243179.6|
2025-07-04 02:03:28|russ2000_0169|PBH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||841393.3333|212060|197213.3333|352216.6667|258700|288720|253273.3333|200953.3333|222420|218803.3333|286540|312530|218826.6667|407913.3333|319326.6667|406810|316410|378293.3333|248840|236993.3333|222556.6667|388010|253562.6333|289810.3333|477136.2667|247953.0667|332356.3|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|393125|393486.4667|442345.8667|464749.8667|435353.6667|291503.4|473333.0667|404141.8333|545636.5333|854894.2333|795420.2|433830.3333|465812.2|518232.4333|368381.6667|385538.1667|285720.7667|676085.4333|479782.2667|333678.7333|341320.9667|391520.7|250619.0333|211906.7667|234776.8333|281331.3|269274.8333|270682.3333|260377.6667|290091.4|259666.8|245665.3667|216216.7333|269261.0333|303012.1667|231784.4667|286795.5667|369752.9667|322843.2667|
2025-07-04 02:03:31|russ2000_0170|FNB|average_volume_30|0|||||||||||||||1693.3333|3163.3333|1426.6667|1356.6667|533.3333|1166.6667|623.3333|1133.3333|943.3333|713.3333|893.3333|1103.3333|1393.3333|836.6667|713.3333|976.6667|1740|1410|1193.3333|2453.3333|1910|1566.6667|3323.3333|2790|3696.6667|4910|8920|4886.6667|4330|3803.3333|2973.3333|3816.6667|3743.3333|4152.0333|7555.2333|5879.7667|7196.2667|4132.9667|10216.3|7086.1667|3556.4667|9089.7|24689.7333|28629.8|12516.5333|8996.4|19642.8333|27142.9333|22092.8667|18629.8|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|2366203.3667|2451206.2667|2995615|2632764.7667|2132136.9|1684701.4667|1921985.1333|3344487.8667|2660423.6667|2572353.3667|2094613.3667|2621211.7|1847070.6333|2417145.7333|2148227.9|2829918.5667|2423837.5333|1970763.9|2378284.0333|2932382.9333|2064076.8333|2029922.8667|1745828.8|2002592.2|1813259.9333|1848841.4|2262287.1|2455728.4333|2746571.3333|
2025-07-04 02:03:36|russ2000_0172|HELE|average_volume_30|1.9742014742015||||||||||||||||||||||||||||||||||||||||||||159493.3333|126866.6667|70493.3333|166560|63760|81333.3333|126440|19200|43133.3333|43506.6667|69926.6667|144193.3333|154086.6667|156300|266920|354370|242280|197523.3333|224680|324740|178900|262853.3333|184266.6667|385283.3333|192350|122916.6667|63553.3333|72943.3333|50110|182563.3333|238536.6667|199643.3333|126316.6667|173036.6667|118183.3333|160836.6667|73503.3333|157190|411896.6667|276090|216150|377490|413963.3333|239890|178636.6667|249973.3333|180776.6667|206963.3333|130720|130290|141820|173906.6667|94170|179410|259790|240006.6667|235423.3333|326493.3333|289976.6667|258673.3333|217846.4|293836.4|166615.7667|151893.3333|149546.6667|201590|135123.3333|128653.5|164514.0667|163966.6667|207301.1333|150640.6333|142142.1667|144340.2333|124541.4333|144906|106606.6667|141877.3667|106506.9|96004.4333|214366|235244.6333|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|195950.7667|157022.2333|257847.8333|281529.3667|312309.9|187614.6667|124444.8|253818.6667|184844.2667|123027.7|233595.4|267664.5|220152.8667|94522.0333|120090.7333|159765.3|193884.8|226862.3333|422266.2667|653109.7333|608755.8667|295291.0667|221068.5|371677.0667|407211.5333|575536.4|391041.7333|741128.8|855516.4||
2025-07-04 02:03:42|russ2000_0173|CATY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8946.6667|4493.3333|6253.3333|17360|5906.6667|5213.3333|31800|7280|11760|20120|10400|12613.3333|25013.3333|19986.6667|22826.6667|31360|11533.3333|23546.6667|56400|35133.3333|11760|21600|29560|33373.3333|22093.3333|63720|25840|18493.3333|64773.3333|49120|77973.3333|59026.6667|28813.3333|20400|57500|42686.6667|33840|40453.3333|123020|102900|66173.3333|97600|88413.3333|140453.3333|125796.6667|160293.3333|149180|172440|173656.6667|145700|292640|135416.6667|168340|242713.3333|261026.6667|342173.3333|522683.3333|599280|1156740|679873.3333|538926.6667|855466.6667|646206.6667|839950.0667|890323.3333|1200923.3333|856143.3333|669985.1333|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|426331.1667|570476.1|376634.8667|383970.5667|427669.5667|462329.5333|368582.2333|419043.7333|363361.2333|427707.4667|340225.6333|506281.8667|556154.4333|385996.0333|367484.4333|263599.9|553300.5333|485333.7|354624.9667|403371.7333|448210.8|367812.4667|359322.1|373570.6|347852.9667|364107.5333|291113.1|285888.9667|486823.6|327411.7333|820737.2|301709.2333|414064.2667|328556.4|311195.0667|344950.3667|451408.4333|445975.2|
2025-07-04 02:03:47|russ2000_0174|WTFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4270|1520|10140|7123.3333|11600|2790|7613.3333|7890|4852.4333|9099.1|8379|7349|16279|18159|14489|25522.3333|17189|12595.6667|8372.3667|56562.3333|52562.3333|34239|48989.3333|194783.3333|136303.3333|76452.0667|91950.1333|110830.8667|120767.9667|81864.0333|90946.9667|133230.4333|102579.8667|133048.8667|155795.8|155833.5667|102025.1|139420.6667|134433.2667|177810.9333|124107.2333|106771.3333|169414.9|173394.8|206822.2333|266905.6333|261116.2333|359059.3|522745.1|248022.6333|325576.9|295140.4667|378010.5333|217417.0667|452801.7|234662.9|212627.1667|641871.3333|332442.4333|256159.8|396117.4333|288389.1667|265679.8|199322|234482.0333|191590.5667|228995.6333|269504.5667|415825.7|427959.1|411104.1333|235641.7333|177536.5333|162361.6|254741.5667|278358|313465.1333|308022.2667|359345.9|433074.3333|227973.4|429327.2333|703685.5333|452493.8333|274993.5|359766.1667|387199.7|678160.1|332813.4667|387062.6333|400715.8667|354312.0667|380160.8333|358905|681700.8333|658325.6333|326879.9667|409677.0667|490844.5333|339284.7333|277524.0667|311900.1667|483080.6|567065.2667|342715.5333|393455|748790|514891.9667|332534.3|380428.1667|390345.1667|280086.5|338785.7|414656.1667|452178.5|352775.6|
2025-07-04 02:03:50|russ2000_0175|DK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255110|544596.6667|190946.6667|162613.3333|287150|310443.3333|238776.6667|233673.3333|325553.3333|377160|256550|291876.6667|191350|150110|236663.3333|71090|97086.6667|46155|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|1078796.5333|869155.5667|1457024.5667|1256186.4667|1054707.3333|1097239.2333|1151665.3333|1072931.3333|1191871|1545744.5|1427067.1333|2236749.3667|1835083.3333|2128169.6333|1375536.4667|1143254.7|1236181.8|1108684.2|3651401.8|1609257.7|1521859.8333|1266550.1667|900530.0333|888969.4667|887954.1|1119949.3667|1459552.6|1822076.7|1356819.6333|1208684.8667|1777477.5|1281915.0667|1327865.9667|996564.9333|1224826.6667|810153.1|1268943.9|1053262.8|1802727.4333|1785338.9667|
2025-07-04 02:03:53|russ2000_0176|ALE|average_volume_30|0||||||||||||||||||||||||||||26634.1333|12172.4|12715.2333|17467.8333|15685.0333|13465.3667|35375.1|14750.1667|15197.9333|11948.4333|12032.4667|11727.3667|15348.9667|11962.4|9868.8667|12211.5|14612.9333|28557.1333|30437.9|22197.9|39870.0667|22805.3|25052.8333|28126.0333|34591.4333|37440.7333|28058.8667|28775.3|29749.4333|34977.7333|33611.8333|51776.6333|58071.2333|40883.2667|39556.6333|95864.6667|34557.8333|73988.6|103102.6333|81265.6333|118115.7667|124172.6|150608.1|164395.4|108129.3667|147685.9333|310782.6667|185756.4333|172425.4|170530.5333|202286.6667|239097.6667|168498.5667|156189.1|201060.7667|125423.8|131760.2333|435408.7667|484985.4667|453059.2667|127430|202640|185400|148946.6667|97900|124410|186323.3333|131533.3333|79113.3333|142196.6667|239860|192453.3333|215790|266700|168773.3333|278130|300486.6667|417286.6667|235786.6667|163980|151793.3333|112796.6667|154203.3333|132378.8333|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|285722.8333|341577.0333|215295.2|257428.2333|261483.7667|240251.7|222664.1|268544.9667|264015|257918.4333|194844.5|215426.5333|609470.0667|248858.3667|274550.5667|262027.6|239339.5333|223672.4|205858.9|268397.3|453985.5|404633.1333|355152.4333|280468.0667|408645.6667|228964.4|232272.5667|273201.1|269267.6667|344245.3|295407.7667|358420.8|315972.4667|301913.1333|314165.1667|462882.1|292835.3667|470759.1|265572.7|323779.6667|312971.8|376602.1|
2025-07-04 02:03:58|russ2000_0177|SLAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88663.3333|149666.6667|131216.6667|196856.6667|186293.3333|330060|235630|786566.6667|652136.6667|1245030|1091790|1276853.3333|930600|1395583.3333|1087973.3333|1212203.3333|1239430|1165520|1489950|1190856.6667|1284933.3333|701450|784093.3333|823646.6667|1255590|2324053.3333|2279923.3333|957273.3333|1151553.3333|995860|896143.3333|831036.6667|1191783.3333|1199903.3333|986776.6667|895653.3333|889730|1057810|879776.9667|482950|708450|737960|1025882.5667|498148.8|398242.0333|399043.8|511441.7333|307131.1667|266972.7333|321989.3|224379.2|219270.6667|289769.2667|253798.4667|205003.4333|279298.1667|387552.8667|556067.3667|341105.6333|249827.3|239744|293490.6|297826.8|188531.3333|214446.5|196985.5|259271.0667|220859.9|400515.9667|286366.4667|219502.3|224799.4|230799.9333|264826.9333|234900.8|241671.8667|261876.6333|268831.0667|241207.1333|223499.1333|561783.1|499937.1|226681.7|222511.1|391356.5333|298528.0667|512936.6667|345479.9|460915.1333|392156|534526.1667|317637.1333|500287.2667|472616.2333|388222.2333|383739.9|244039.9333|293877.5333|275156.8667|293007.9667|376920.9333|366990.9|
2025-07-04 02:04:02|russ2000_0178|WAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50483.3333|18063.3333|23346.6667|35536.6667|55110|82770|70643.3333|109353.3333|85256.6667|130180|153960|225550|153110|129567.7|160963.3333|192743.3333|794366.6667|354406.6667|758353.3333|403343.3333|375586.6667|591686.3333|425447.7333|310853.6667|427188.3667|594485.4|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|503715.0667|510155.5333|717076.1|690506.9333|927758.2|970708.2333|676943.1667|895236.6333|673076.0667|687332.0667|640508.9|583602.1|693003.9333|553150.9|633038.4667|1083384.8|853576.9667|647318.7333|798715.5|545007.1667|1460325.2|964317.9667|534098.6667|813161.8333|911545.9333|796097.4667|546121.0667|781196.8|959357.1|686007.9333|626394.2|861885.8333|11162010.2333|3488493.3|1477642.8|1360982.9333|1455700.2|810848.4|1658367.0667|908569.1667|1174990.1667|759030.1|
2025-07-04 02:04:06|russ2000_0179|GIII|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||74190|37060|33400|16320|54600|16890|63970|42140|89750|68390|52310|35600|39000|53440|37310|43670|34490|30610|26290|14420|850780|180330|147420|82130|66660|107190|35610|35810|33300|54260|35630|18810|23480|17960|6590|23580|50060|17140|7380|21080|26640|32210|6700|12400|14490|27700|36780|15360|29100|87260|51853.3333|63220|227506.6667|266280|443940|267866.6667|247806.6667|265253.3333|274293.3333|298546.6667|262986.6667|266525.6|237593.3333|364160|429037.2667|442653.3333|436280|419011.4|318683|285008.2|363311.4667|483194.0667|340408.2667|501071.9333|269940.0667|289719|264681.4667|404464.5333|297037.2|190533.2667|765845.8667|510884.8667|482988.4667|512929.3333|406620.6667|386253.6667|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|672718.8667|508536.1|834122.9333|537133.8|528214.8333|1744441.6667|1242830.2|716274.6|572670.4|512906.3333|317076.6333|271426.7333|417455.6333|582975.7333|501753.4667|566416.8|773909.8|678748.1333|462777.2667|492145.4667|559349.9333|486895.2667|731843.5333|460889.5333|527268.2333|702439.4|966219.3|
2025-07-04 02:04:10|russ2000_0180|BLKB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106806.6667|93786.6667|117863.3333|143373.3333|244226.6667|453703.3333|612793.3333|324043.3333|279256.6667|348533.3333|291530|433090|430583.3333|287126.6667|410796.6667|345683.3333|348233.3333|330810|321130|174726.6667|276603.2|189466.6667|153926.6667|207180|165843.4|188909.9|169154.6|174286.6|201072.5333|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|214991.6667|209628|282540.5333|247918.0333|255093.9|438340.3|244709.0333|221504.4667|218547.8|226511.5|563612.0667|435570.6333|359089.6667|352591.2667|342748.3667|289678.6333|344424.2333|245816.2333|436187.8|525030.9333|555787.1|217429.0333|299770|226304.8333|154171.5333|219972.4667|346068.5667|215653.1667|173311.3|243741.2|416374.2|259438.5667|
2025-07-04 02:04:13|russ2000_0181|BKH|average_volume_30|0||||||||||||||||||||||||||||37230|36780|42337.5|34702.5|53077.5|59745|35602.5|37252.5|39555|28662.5|22525|14885|30935|27755|26680|16945|22905|14175|21915|17160|23430|11560|11535|19480|15365|19270|14875|20700|25285|19735|17235|27305|24565|22923.3333|37723.3333|37113.3333|22630|31646.6667|34216.6667|21763.3333|38366.6667|36896.6667|34226.6667|29723.3333|64983.3333|99956.6667|201500|158703.3333|90246.6667|107720|118493.3333|89006.6667|111343.3333|128113.3333|164743.3333|143756.6667|234173.3333|148380|141540|129616.6667|215673.3333|183296.6667|184826.6667|206603.3333|244506.6667|167316.6667|273936.6667|186096.6667|192376.6667|235653.3333|433193.3333|247943.3333|260486.6667|431016.6667|270016.6667|304803.3333|498303.3333|637913.3333|401466.6667|247390|355883.3333|281310|302966.6667|276896.0333|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|891235.8|540420.3|340877.5|361861.1333|368053.4|393921.6333|345435.1333|238971.7667|536712.9|586396.5333|425387.6333|304004.5333|462808.6333|427237.1|390306.7333|408115.7333|279244.5|570329.1333|425369.2667|339591.7667|391144.1|404832.6667|448388.1333|273484.1333|264326.9333|415535.9333|404586.2667|337201.4667|345567.8667|523634.3333|429201.4333|401910.5333|453957.6|564296.4667|416220.7333|380703.5333|463957|517766.4667|531237.7667|
2025-07-04 02:04:18|russ2000_0182|CIEN|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||119752.2333|153203.6333|343675.8|739668.7667|558637.5333|881198.1333|595898.4333|2635713.6|1763788.7667|927166.7333|954774.3|1347736.7|1380749.1333|1817872.5333|1310544.4|2204287.3|2204849.7333|4781704.6333|2617156.0333|2810626.7667|1789283.0667|1483716.6333|1394306.6667|970150.0333|1676560.7333|1050717.0333|1907652.3333|1484162.7667|1891556.2|1301764.4|2202498.2667|1179464.9667|2078967.4667|1434820.8333|1249235.9|1811549.5667|1823204.8333|3988072.6667|2731102.9667|2585560.4333|2676466.6667|2877056.6667|3041220|3126666.6667|3884606.6667|2703260|4551586.6667|4844570|3946843.3333|3484419.1667|4037756.6667|6736613.3333|7317438.8667|8524953.3333|4924826.6667|6185703.3333|6164295.6333|5945466.6667|5629440|6296500|4850066.6667|4275883.3333|5880446.6667|3355963.3333|3622556.6667|3356770|3071960|3438573.3333|2986457.7667|4822623.4333|2699722.9333|3906847.9667|2743432.7|3158133.2333|2571016.9|2642088.3|2981148.3333|2919568.2333|3084265.7333|2504090.2|2384632.4|2631404.7|2315668.4|2838415.4333|2423359.8|2843284.2333|2204819.8333|2871553.4|2914399.6333|2233771.8667|2846926.0333|2629651.0667|1966780.1|2208436.5333|1798118.1333|1855149.4|1670888.6|1187882|1055226.3|839773.2667|1545662.8333|1146347.3|1361971.3667|1598157.0667|1373341.7333|1585740|1933821.0333|1265749.8|1678715.2333|1547536.3333|1331931.9333|2139037.3|2421829.8667|2168609.5333|2532987.6333|
2025-07-04 02:04:22|russ2000_0183|LPX|average_volume_30|0||||||||||||||||||||||||||||971490|1125660|899490|831660|1234590|623550|2040120|1172190|744900|2331240|927950|781360|547453.3333|1097546.6667|740593.3333|315120|503896.6667|401423.3333|395423.3333|406356.6667|353683.3333|479723.3333|855706.6667|402080|395653.3333|350740|295970|314926.6667|241666.6667|231266.6667|223676.6667|389600|266946.6667|258326.6667|225300|480373.3333|369813.3333|326796.6667|371003.3333|462040|934143.3333|613463.3333|610873.3333|588280|459263.3333|536876.6667|889110|574533.3333|530566.6667|816430|970073.3333|515886.6667|473546.6667|644283.3333|837570|1335313.3333|1345853.3333|1235810|1478533.3333|1018540|1171483.3333|1393633.3333|1238386.6667|1409900|874003.3333|1140560|1561203.3333|1218560|1522206.6667|1280206.6667|1056130|1033736.6667|1413246.6667|1993613.3333|1897240|2009686.6667|1952706.6667|1149476.6667|1292573.3333|4093230|1808390|2697693.3333|4679883.3333|2065403.2667|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|2143153.3667|1739317.6667|2199618.9667|1734937.4|1541600.4667|1325024.1|1511193.9333|1577941.0667|2300013.5667|1660788.5333|1778074.4|1630258.1|1727282.6333|1959499.2667|2103977.5667|2551924.8|1855283.2333|1188538.4667|2016353.9667|1581408.1667|1353664.4667|1517496.4|1599865.7|2671682.4667|1294082.1667|1267856.1333|1176674.3|1474905.3333|1339116|861671.8|942417.9|796945.2|878287.9667|610666.9333|1066845.9667|1027262.1333|561624.6|591889.3667|737961.7|926396.3|
2025-07-04 02:04:27|russ2000_0184|WAFD|average_volume_30|0|||||||||||||||||||||||||||||119903.3333|114633.3333|172076.6667|95480|142943.3333|109056.6667|77173.3333|134226.6667|188110|85256.6667|77730|90833.3333|265613.3333|102946.6667|52506.6667|66213.3333|116930|56753.3333|62210|121336.6667|82293.3333|166580|121280|98273.3333|143703.3333|102383.3333|127140|141370|207896.6667|107723.3333|96993.3333|145043.3333|198130|174830|243066.6667|145103.3333|224826.6667|187906.6667|150883.3333|277620|224940|344853.3333|196033.3333|334406.6667|250746.6667|215880|213193.3333|186523.3333|283510|234503.3333|208630|179513.3333|187013.3333|189233.3333|307146.6667|191776.6667|191003.3333|203206.6667|169283.3333|196836.6667|194313.3333|225700|223216.6667|220593.3333|208360|330010|266226.6667|229080|319203.3333|430763.3333|585853.3333|842506.6667|960190|1425226.6667|1416546.6667|1132440|1361193.3333|813693.3333|1497454.5|1201393.3333|755710|807976.6667|528319.2|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|503506.8|494961.6|334550.5|518850.1667|479556.6333|419790.3667|350760.4667|410078.0667|462121.5|394746.5667|350993.1667|495876.0667|363445.0333|361722.2333|408474.7333|319811.1|833805.2667|464073.6|382660.0667|367116.3|657015.0333|447321.3667|636183.8333|338363.7667|403088.8667|434294.9|302605.2|364972|1202220.0333|519613.1667|375271.1333|342028.7333|418714.5667|461438.4|584432.8|413560.4333|672764.8333|475643.1667|
2025-07-04 02:04:31|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|6102699.7333|8457289.5|1038109.1333|742886.8667|1316665.6333|1476256.6667|938811|970635.9333|995895.2333|1114034|815961.8333|784648.3333|900928.9667|853753.4333|1050228.8|1246016.9333|2154238.7333|1435140.5|1457024.6333|1458133.9667|1646315.8|1048096.8667|1112910.9333|1374387.3|1526118.2667|1707878.8667|
2025-07-04 02:04:37|russ2000_0187|XPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19940.0333|3840.4667|11552.7333|20677.6667|73279.5333|79159.6333|33168.1333|104731.2|32977.7333|23293.4|52505.4333|53259.9667|41989.4|52729.6667|106773.3667|80594|53525.3333|37707.7333|41280.8|51996.8667|32577.5|31075.6333|27066.3333|14949.5667|30241.4|46630.2667|44270.0667|75521.7|53503.5667|181653.6667|98470.3|148627.7667|217073.5|221998.9667|1163090.6333|703065.6|813751.7333|773693.3|691233.3333|500526.9667|1105481.4667|1116735.2333|3368681.8667|3090716.0667|3181793.3667|2354989.8333|2022147.4|3193285.3|8602931.9|4032478.2667|4087905.1|3346051.3|3581645.4333|4850346.5333|4202951.8667|4182240|3927444.7667|3989664.3333|4600675.1667|4231883.3|2797562.3333|15867719.2667|13716569.5333|3806167.5|2713626.1667|1819403.8667|5014528.4|3753557.8|3384567.8333|2880230.3667|3634891.9667|3681306.3|2050336.5333|2322971.8|3071115.8|2476155.6|2480883.1|1236121.1667|2053925.4|1493056.5|1341652.7|1461995.6667|1453896.2333|1442517.5333|1336444.1667|1544672.2|1655504.3667|1471501.1333|
2025-07-04 02:04:40|russ2000_0188|CLVS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:41|russ2000_0189|FR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||58930|48663.3333|47620|30583.3333|39183.3333|45626.6667|37863.3333|101353.3333|54533.3333|153346.6667|64026.6667|85126.6667|57823.3333|44630|105050|62353.3333|122876.6667|110760|229783.3333|153220|100480|65040|158566.6667|154990|105053.3333|121836.6667|104003.3333|110870|190216.6667|278363.3333|152876.6667|142453.3333|233373.3333|147870|143763.3333|159643.3333|294083.3333|220076.6667|170990|195253.3333|189273.3333|237370|201710|220340|224573.3333|233680|203350|338963.3333|273213.3333|233226.6667|313230|431460|575470|473306.6667|524363.3333|785716.6667|534896.6667|900863.3333|1465130|1558300|873240|1216710|590083.3333|1199876.6667|998170|835280.6333|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|745814.8667|1940781.2|1181073.5667|884017.2|802265.0667|881863.8|749250.4333|721961.9333|848533.5|910208.8667|979228|782046.2333|758902.7667|665334.6|862062.5|685885.9667|944709.6667|1289307.4667|1985018.4333|994195.5333|694657.9667|1147968.4667|1142386.7|1122212.3|1096505.6|749047.7333|934763.2|1213508.0667|842890.9|773971.0333|795476.3667|819535.3667|1044579.8333|1235144.7667|803783.0333|1208052.7|952045.6667|1162082.5333|1228060.3667|
2025-07-04 02:04:45|russ2000_0190|RLI|average_volume_30|0||||||||||||||||||||||||||||383916.6667|231333.3333|472666.6667|220333.3333|224583.3333|439750|345333.3333|237166.6667|305291.6667|250041.6667|243958.3333|338250|118041.6667|247291.6667|168625|404708.3333|293333.3333|123041.6667|119291.6667|79708.3333|97791.6667|129250|89600|71966.6667|58000|62366.6667|48966.6667|105833.3333|340700|110500|285200|191200|298533.3333|128033.3333|103466.6667|90773.3333|62906.6667|137146.6667|110800|92720|207546.6667|161600|76080|114000|86880|54266.6667|80266.6667|89680|271866.6667|123413.3333|208853.3333|193253.3333|663973.3333|322973.3333|256986.6667|212666.6667|230266.6667|239053.3333|358826.6667|256013.3333|290213.3333|263933.3333|297813.3333|320920|497120|418440|575413.3333|332146.6667|445480|609960|566533.3333|646720|594106.6667|892320|698480|657693.3333|744360|685520|541773.3333|278946.6667|343106.6667|338733.3333|409493.3333|346794.1333|957488.4|312282.9333|311452.1333|410393.8667|520448.5333|337400.4|356895.6|237607.2|362817.2|269452|278744.1333|173611.6|331281.0667|286541.2667|216353.0667|223445.5333|293516.8|251844.2|232571.3333|288057.5333|325487.6667|420952.1333|361844|278690.3333|418181.6667|319744.4667|260229.6667|282490.6667|347111|279945.6|292024.4|246381.1333|333431.3333|238968.6|294022.3333|252194.0667|939757.6667|638449.2|463147.4|368241.6667|278896|276922.0667|250888.6|255815.2667|245500.2|287850.7333|364823.4667|247796.8|370115.8667|454279.8667|743227.3333|329541.6667|346873|338083.5333|262231.5333|214153.6|341941.9333|429041.5|432597.8667|
2025-07-04 02:04:50|russ2000_0192|BRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:51|russ2000_0194|HCSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||352881.6|360450.1|436539.4333|165240.1|136004|506224.8|273400.2667|142939.7333|221813.5667|153874.7|504275.6|138611.3|109603.2333|82164.4333|80266|199817|111071.3333|88593.8|206676.5667|155148.8333|104490.1333|58016.3333|42069.4333|87800.6333|87294.5333|146778.9333|69862.7333|127575.1667|117905.6667|122850.1|80426.3667|306095.8333|195632|86990.6333|207866.4|347135.7|131338.2|101874.5|161342|136890.1333|175382.0333|217254.5667|212422.7333|241323.9667|173272.8333|392186.4667|620520|474577.5|261360|333997.5|383482.5|441427.5|410805|468360|489630|452770|325845|667035|382015|424530|411455|454605|342125|219131.9667|184485|234790|276595|276104.3|290618.3667|278853.9667|321928.5333|402729.4667|352514.7|335062.9|463946.1|372745|297518.6667|275700.6|336210.2|239989.3333|256396|311871.7|277071.3333|323003.9|358691.3667|377237.1333|297999.7|309008.3333|354694|284689.7667|282881.7|489175.1|339061.9|272636.2333|272504.9|356040.7333|480029.0333|927454.2|1026064.1333|615620.2333|701373.6333|1410817.4333|682560.1333|732743.0667|582590.6333|1163211.2333|705018.1|554655.6667|605737.4333|546473.9333|435603.3333|1223321.7|832525.1333|1092547.5667|617220.4333|568959.7667|433522.9|1278719.6|693369|724644.2|626850.8|537326.3|627166.7333|348864.5667|425313.3333|520468.3|672258.4667|
2025-07-04 02:04:55|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|36340|28713.3333|19186.6667|51686.6667|34683.3333|34786.6667|26203.3333|29723.3333|19246.6667|22870|25106.6667|24273.3333|9593.3333|5596.6667|4786.6667|15480|9540|6016.6667|9156.6667|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|652610.2|436858.5|558950.6667|482458.1|402026.2667|429183.3333|587396.3333|1088562.0667|979607.3333|786806.3333|705137.9667|872182.3667|686895.7667|487160.5333|598060.5667|689345|1082377.2|601709.2|601785|774387.2|800848.3|829176.4333|743508.3333|1154197.5667|887808.2|725514.9|1575266.9|1268305.0333|1480221.6|
2025-07-04 02:04:59|russ2000_0197|OGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1354375.6333|538415.3333|226654.9333|233358.2667|328801.3|237249|286521.7|253044.4667|191570.2333|343667.8667|215755.2|170352.7333|220616.9333|236517.9667|186365.8|164552|199411.2667|290274.1667|219393.5|228273.2667|279289.1|208375.8667|176680.3333|219340.5|282592.3667|465677.8333|280696.1|264013.5667|269587.3|340700.0333|292504.6|258848.8|268489.8|387985.1333|301608.2667|255462.4667|503670.1667|575950.6667|385057.4333|360596.9333|578139.6667|486156.5667|356752.0667|367724.4|410768.2667|463355.8333|685129.7667|
2025-07-04 02:05:02|russ2000_0198|SHOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1027890.1333|382877|979897.5333|676788.8|602910.1|456755.6667|617085.1333|993954.5|1597590.1667|1032277.6|1114340.7333|372566.4667|606538.3667|403295.7333|384075.1667|840375.1333|306450.1333|664807.6667|660420.1333|741656.4|1268240.7667|584195.7|1025206.9667|912380.7667|1121647.7|1488982.6667|3201406.9|1860114.6|744710.8|755662.6333|1013917.6667|928428.9333|446293.2667|586811.4|610807.6|323696.4|323223.8667|350392.6|421571.3667|256584.5667|305521.9667|360568.2|210178.2333|119390.8|171602|265055.7333|284158.3|515244.6|706387.5667|738416.4|1315603.4|876543.9333|1092645.2333|1118655.2333|913050.1667|1770255.3333|781132.7|1695184.0667|981427.7|1001970.2|845111.5667|950265.2333|1075905.3|489341.5667|605104.0667|922567.7667|829230|692841.2333|794193.6333|845884|496287.0667|640962.5333|505851.5333|543497.2333|898415.4333|546661.0667|458621.0667|630040.4667|479980.9333|411891.8667|493881.2667|593080|568489.6667|454569.8667|477690.0333|679691.5667|510312.2333|648951.8667|570529.7|612686.5|473661.5333|327616.3667|509653.2|477362.5333|445741.4|459290.4333|544859.9667|508461.8333|379335.3333|386049.6|690928.3667|670479.4667|590837.8667|625720.7333|553462.5|1215648.2|976914.7667|828443.2667|741404.0667|699180.9|753842.8|786666.4333|581362.2|663639.2667|921389.5|907279.8667|743059.9333|968812.4|996190.2667|651580.4333|603150.1|1109317.2|621618.5333|581331.8667|740462.1|1707952.8333|1401256.9333|
2025-07-04 02:05:06|russ2000_0200|B|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|1632343.3333|1345676.6667|1022830|1483160|1559076.6667|1041883.3333|1148560|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|8314186.2|15929131.6667|19101076.6667|17497328.9667|16586095.1333|17578690.8333|10010818.0667|26685202.3667|18661497.4|18235710.1667|19730384.2|20581087.0667|15446360|18010426.5333|17172554.0333|27485247.1667|18495579.7333|21705928.7|17999166.5667|18551454.1333|14148487.3|13482877.5667|16030057.9667|21061317.4|20291705.1|18725857.5333|19923013.6|24299309|15655632.1|
2025-07-04 02:05:11|russ2000_0201|CVLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211623.3333|195106.6667|390623.3333|548756.6667|237273.3333|272443.3333|449973.3333|433660|412126.6667|390986.6667|648093.3333|679016.6667|320350.2|392346.6667|430660|523386.6667|850234.4667|435089.7333|560299.1333|527301.0667|722479.3333|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|241910.8667|395603.9|650720.3667|405798.3333|234956.0333|365543.7333|438436.2|424583.3667|482925.4667|447596.2333|780996.6333|434897.9|248725.7|341192.6333|367130.8333|416233.6667|297901.3|316987.1333|324800.4333|274414.3333|232177.9667|317456.1|272175.5333|451400|249818.4|286820.0667|336400.4333|393584.8|327406.3333|343850.1333|500352.4333|504583.7667|
2025-07-04 02:05:14|russ2000_0202|FNSR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:15|russ2000_0203|SAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||53480|47830|72640|13026.6667|48130|30080|33710|39106.6667|47420|76146.6667|47186.6667|29123.3333|27996.6667|80366.6667|63953.3333|40250|75576.6667|40466.6667|23800|26760|20720|20106.6667|41103.3333|41380|75430|63310|30903.3333|21913.3333|41596.6667|72003.3333|64356.6667|47550|42073.3333|45623.3333|40473.3333|133503.3333|49736.6667|40166.6667|48136.6667|44293.3333|37556.6667|47053.3333|71006.6667|87353.3333|42470|71856.6667|114343.3333|157386.6667|177543.3333|192636.6667|130073.3333|104470|105623.3333|127980|64690|69123.3333|75466.6667|92060|183913.3333|89556.1667|76590.1667|90093.9|77561.7333|171446.6333|93769.1|147281.8333|108581.0333|106400.8667|138373|101630.8333|56274.4667|47613.8333|37069.2|77767.0667|62458.9333|42448.2|55845.1667|192766.9|134906.5667|168271|127457.8667|160415.2333|148467.8|228294.7|135486.2333|209522.1|131902.1667|135242.9667|138856.2|170774.2667|145728.0667|122119.8|114712.4|137752.5|139955.3|227567.3667|94363.4667|213549.5|167856.4|124795.1667|111323.7333|113255.7|221647.2667|367073.1667|258498.6667|153085.7667|165905.8667|114840.9667|90609.2|137856.4667|113778.6333|84985.6667|89617.7667|171174|247344.8|123828.7|99217.6667|249593.5333|223997.9667|
2025-07-04 02:05:18|russ2000_0204|SNX|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277476.8|234047.4333|116614.5|89733.1667|131738.6|159837.5667|94829.9|43263.1|188389.0333|202102.5333|142511.1333|333242.3|272393.2|254567.6333|299041.7333|619295.7333|360316.6667|435637.6667|845371.9|524332.7|576159.1333|714944.1667|648266.3667|614092.5667|642277.9333|469605.2333|760762.2|460343.1333|372923.1333|463064.4333|266463.1667|453179.4667|415648.4333|782261.1667|384656.4333|343633.5667|236577.4333|435722.2333|361171.2667|397338.9667|242948.8|409275.1667|406880.4|491692|320735.2333|387590.9333|376518|404512.9|492755.8|545884.2333|500081.9|367109.3333|341214.4|427497.4|344530.3|336100.2|350157.3|617326.1667|452305.8333|550616.6|858907.6333|985834.1333|492013.3|601052.1667|599048.5667|855970.9667|784255.3333|559487.7667|524067.7333|341022.4|304891.7667|182643.5|278091.9667|360751.4667|329793.7|254873.1667|236711.2|549566.4333|334624.9|384815.9333|450902.9|884655.8|755396.7|571354.1|566217.6333|624113.6|818358.8667||
2025-07-04 02:05:21|russ2000_0206|FUL|average_volume_30|2|14770|15503.3333|4890|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|27190|78526.6667|63773.3333|61073.3333|99093.3333|40986.6667|43000|55733.3333|40403.3333|56856.6667|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|322431.3333|242257.1333|354804.8667|514515.9667|298261.5|293269.4333|239934.2333|366827.6333|535349.0333|452591.4333|313518.2667|508011.2667|351140.1|229014.6|277046.7333|361077.0333|279931.2|247664.5333|290162.4667|441030.7667|253638.0667|279259.8|312503.8667|287025.6667|262202.1|234326.1333|271329.0667|473882.6333|342028.2333||
2025-07-04 02:05:26|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|1696124|1771282.8667|1993903.2333|1591523|1394429.2333|1912823.4667|2379441.0667|1964936.7333|1485872.0333|1654496.9667|1732638.0667|1509467.4667|2092657.4333|2025608.9667|1488061.6333|1501430.5667|1507019.9333|1799266.2|3700618.9333|1912139.2333|1489456.4|1537445.8|1727408.5667|1119993.5333|1180652.5333|1059556.2333|1370309.2667|1469694.4333|1373994.0333|628348.4667|1161393.7667|1232608.1|814927.4|872411.9333|1512050.5|731338.3667|746356.8667|864510.5|1213478.4667|920061.8667|
2025-07-04 02:05:29|russ2000_0211|LFUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||120400|339040|258613.3333|176213.3333|174346.6667|129280|55946.6667|51213.3333|34513.3333|174200|149646.6667|102666.6667|187760|127173.3333|75593.3333|68520|44033.3333|52053.3333|63413.3333|154753.3333|112880|101053.3333|160210|155250|98793.3333|172440|71186.6667|73306.6667|63896.6667|119133.3333|169560|262903.3333|155153.3333|172016.6667|108996.6667|82230|87240|74373.3333|63136.6667|59096.6667|69690|62113.3333|57226.6667|37730|49683.3333|113890|156003.3333|233093.3333|247896.6667|196360|178560|122026.6667|100633.3333|189356.6667|206103.3333|233460|157753.3333|158283.3333|187023.3333|203113.3333|164153.3333|101183.3333|111363.3333|107056.6667|143683.3333|195713.3333|192210|180306.6667|96436.7333|75553.3333|121720|191010|122271.6|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|98404.1667|110139.1|128657.7667|110359.8|130050.9|126164.8333|103042.6333|132119.2333|134858.6667|121651.2|260986.1333|119281.1333|103921.2333|164040|129545|138322.2667|283782.7667|144195.8667|136111.2|148585.4|151031.6333|148465.8333|104727.8333|176594.8|124079.0333|68866.5333|103144.9667|115388.4667|79737|97024.2333|85596.9667|95413.8667|84072.5333|114814.4|92834.2|84526.5667|88297.8333|80635.5667|88405.9333|148393.6333|125051.7333|120173.6|108790|174882.7333|169649.4|
2025-07-04 02:05:33|russ2000_0212|SBGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||168553.3333|30633.3333|242500|143513.3333|156886.6667|88780|205880|136840|172506.6667|636653.3333|294520|456580|452170|563476.6667|707370|522083.3333|540110|1458546.6667|681690|519750|473413.3333|245450|430263.3333|209320|337996.6667|194806.6667|421213.3333|441500|561603.3333|327943.3333|448343.3333|345420|599266.6667|576526.6667|468363.3333|275600|329960|294080|622580|250120|291746.6667|217370|393983.3333|488393.3333|267066.6667|262636.6667|385700|787213.3333|647350|694513.3333|702720|538336.6667|598683.3333|912216.6667|488206.6667|733353.3333|325923.3333|673075.9|377560|590203.3333|470576.6667|388143.5667|330190.5|673416.8|658874.1333|689716.2|430252.3667|430174.6|522026.5|410645.9667|581227.1667|1022030.2333|1637846.9667|1613831.2|1105093.9667|2356182.9667|1702565.2|1284815.6667|857496|1475584.4333|866016.3|1209963.8333|839271.3|1186831.2667|726940.8333|1128832.2|1038731.6667|1861774|1903833.5333|1595639.8|1290226.7|1213692.4667|1440481.1|1201099.1|1361062.7333|1087722.6667|1390698.6667|810131.3667|1102978|3204834.0333|1874965.9|817989.8333|1131243.0667|907547.0333|420893.6667|375253.3667|1190699.1|901446.7333|778345.3333|634112.2667|566177.8|865609.6333|880458.2|741242.5333|423924.7333|509592.3333|420623.4|415525.3|243798.8|418319.4667|511557.3667|
2025-07-04 02:05:37|russ2000_0214|VLY|average_volume_30|0|||||||||||||||||||||||||||||24189.5667|37539.2|37412.0667|26044.9667|40849.6|34296.8|45410.1667|49560.5667|50400.3667|16477.9333|12011.8667|28079.5667|35839.9|9989.6333|18562.6|21797.0333|16849|10223.9667|6625.1667|7234.5|13666.8667|28734.4|33260.5667|30494.9|49614.6667|31333.4333|12250.2|16260.6|26942.9333|26338.7|31244.8667|32239.6667|52651.2|33612.5|47679.1667|47345.8333|51412.5|80133.3333|63929.1667|94400|115670.8333|75208.3333|87970.8333|77983.3333|78275|55741.6667|130545.8333|82541.6667|112012.5|105015.8333|95873.3333|89583.3333|99350|95436.6667|81463.3333|64736.6667|49780|90363.3333|62976.6667|66420|61863.3333|128013.3333|123693.3333|108733.3333|170103.3333|287496.6667|200660|221223.3333|221966.6667|306820|330566.6667|670936.6667|626786.6667|486303.3333|1102266.6667|1420793.3333|1695210|1246133.3333|1035593.3333|721583.3333|598696.6667|841523.3333|788396.7|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|1463321.6333|1835912.3333|2824858.7|2123105.4333|1949074.5667|1963479.7|2424695.7667|2281021.6667|1625364.5333|1773826.9333|1915167.6333|2663783.3333|2471477.2667|2040714.5333|2586706.3333|2232142.7667|1953109|1570417.9|2979166.7333|3282331.1333|2544629.5667|1983091.3|1868359.8|3260073.5667|1996755.5333|2392703.1667|1782441.0667|2609579.7|3341875.9|1876597.9667|2550023.5|5617058.1667|4670434.6|3121054.7|3491445.9|6970350.3667|5089813.5|5929759.0667|6019813.5667|7818416.8|9673260.9|
2025-07-04 02:05:42|russ2000_0215|AMBA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289791.2667|211436.2|534888.2|1027230.5667|1227147.3667|1786303.3333|1088579.3667|1143517.1667|2162773.6667|2058929.6333|1408953.6|4703026.5667|2755767.4333|1948293|1219250.7667|845403.9|1067561.8|917001.3333|803903.5333|796399.1333|1121430.6|1027503.8667|979748.8667|848114.9333|662998.8|590878.5667|470070.2333|390803.1333|791902.3|620509.7333|468522.0333|478381.3333|375293.6333|673741.8|481753.7|361574.4667|768109.3333|809014.5667|659352.9333|499220.1667|550303.4667|567842.4|415779.9333|416032.1|410563.1|608524.3667|556021.3667|593294.2667|371980.8333|653908.4333|734407.5|1285943.9667|
2025-07-04 02:05:45|russ2000_0216|HAE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||477433.3333|379893.3333|140506.6667|156006.6667|173206.6667|172020|156373.3333|135613.3333|118813.3333|129360|115360|88800|77780|190260|169346.6667|196406.6667|236666.6667|116473.3333|83960|249480|121046.6667|153293.3333|129613.3333|82726.6667|137833.3333|123493.3333|106846.6667|53573.3333|142960|249486.6667|152246.6667|196320|288806.6667|274806.6667|242733.3333|262786.6667|273460|164080|364300|264720|251986.6667|380100|227193.3333|220293.3333|433826.6667|507860|427786.6667|339680|495833.3333|391513.3333|714013.3333|517193.3333|348093.3333|546240|472766.6667|307440|340980|432533.3333|452593.3333|562306.6667|650960|579073.3333|483726.6667|340160|281526.6667|375546.6667|330880|259073.0667|267690.8667|283866.1333|258025.4667|356281.6|219764.4|211965.8667|200009.6|314573.2|236163.5667|246236.6667|327910.7333|242260.1|335983.6|725604.4333|381710.9|224139.2667|195961.8667|242481.4667|248694.8|286104.6|229796.3|204404.9333|393757.0667|289129.6333|284179.3667|284415.5|287827.6|249194.3667|426203.5333|453270.2333|920463.4|380671.0667|499991.2|391117.8333|528873.1|389482.6667|313780|637378.3333|867102.7333|453631.9|293289.0667|366901.7667|983882.6667|479457.0667|505587.0333|457767.6667|473254.8333|408997.9667|349891.8333|328630.4333|291383|290592.5333|289698.5667|476380.6333|755476.4667|593540.7|507368.6667|844137.1667|517559.2667|
2025-07-04 02:05:50|russ2000_0217|AEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:51|russ2000_0218|EXAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43713.3333|38313.3333|129783.3333|85426.6667|80833.3333|115070|57380|211796.6667|149233.3333|203396.6667|204150|259310|193386.6667|178803.3333|150346.6667|186233.3333|231180|103360|72086.6667|157913.3333|119823.3333|126790|81990|98593.3333|46030|90493.3333|89953.3333|213060|368593.3333|60216.6667|51243.3333|60730|37700|93126.6667|81269.2667|76176.6667|238220|160983.3333|539756.6|1007588.5|655434.7|531949.9333|704590.3333|769967.9667|439751.9667|431246.9333|402702.6|555408.3667|639369.4333|1140765.2333|808636.4667|501985.8|1610158.5|1271130.5333|2242694.8|1509802.6333|2197900.1333|1250476.6|1365471.0667|1928694.4667|2537484.8333|5367437.2333|2867683.6333|2321727.6|2926960.8667|3419481.7667|1261948.2|1427864.7667|2615860.5|2464140.2667|2365187.1333|1607211.1667|1817406.5333|1585096.4667|1325688.2333|1973019.3333|3067283.6|1439787.0667|1540068.6667|1665284.9667|1887371.2667|1486110.7333|1343493.9333|1759749|1845231.1|2277421.7|2376317.3333|2218929.1333|2321579.9|1953931.1|1221344|1692733|2117364.5333|3301361.3333|2365615.1333|2467619|2288111.4667|2980385.6333|
2025-07-04 02:05:54|russ2000_0219|VAC|average_volume_30|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1014416.9667|470150.6|417553.9667|352192.5333|225050.4|414741.5333|210863.1667|214345.4333|296318.3667|204439.4333|182993.5333|191976.3333|239862|169938.1333|149492.6667|219004.4667|328093.4333|339783.6333|284017.7667|357574.2667|335962.9667|249624.7333|210562.4333|225702.9|319555.9667|178636.7667|169744.4|353742.4|614966.1667|490812.3667|350465.9|313530.1667|323359.1667|807261.9667|904015.5|415143.1667|323720.1|587284.2|365535.9|588918.4667|327647.9333|404906.0333|362398.1|532265.3667|375596.8333|401633.9333|327384.1333|371332.4333|578762.9|574725.5333|568398.6667|418229.1|345186.2667|638192.3|630901.8333|704037.5333|
2025-07-04 02:05:57|russ2000_0220|CHE|average_volume_30|0||||||||||||||||||||||||||||42760|48280|112320|39026.6667|53293.3333|217960|51720|80213.3333|101333.3333|102346.6667|71826.6667|102826.6667|155266.6667|61800|73000|133013.3333|54986.6667|72066.6667|64493.3333|48746.6667|162560|61613.3333|72546.6667|66946.6667|139960|333053.3333|63813.3333|40506.6667|64373.3333|89906.6667|86960|90493.3333|72640|118920|97720|138773.3333|91866.6667|78573.3333|68853.3333|63426.6667|255453.3333|124360|78373.3333|69840|100453.3333|121680|123333.3333|118346.6667|122880|98200|99213.3333|59773.3333|70186.6667|77880|86666.6667|96000|775253.3333|714626.6667|173886.6667|105340|158640|189573.3333|293706.6667|163183.3333|181013.3333|204980|217776.6667|319476.6667|191450|398550|362783.3333|287476.6667|255310|405420|293500|251320|282310|273223.3333|200553.3333|91763.3333|97416.6667|148376.6667|147140|79509.7667|143427.6|134077.9|97181|195499.6333|247806.5667|176020.8|164422.3667|116549.9333|140788.3|156123.6333|271210.0667|222500.6333|212322.8|352431.9|157715.2|139652.7333|142887.6667|179260.6|114988.4|166502.7667|117408.8|148191.1333|101224.5667|109623.4|110929.1333|96723.1|96184.5667|88993.4333|97274.0333|126057.4|300551.1667|91585.3667|110338.8667|152559.4333|95631.0667|119193.5667|75265.6|155483.2333|116171.1333|65699.8333|85338.7333|108420.9333|82963.3333|82521.5333|80839.6333|63430.3|65900.8333|73910.8667|76451.4333|77791.0333|74734.0667|68004.3333|72175.1667|83292.3|88048.5667|62862.9333|99055.4|127432.0667|153517.1|
2025-07-04 02:06:02|russ2000_0222|CRUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1349486.6667|2179693.3333|1899313.3333|2726706.6667|1213880|1423580|2480560|2837496.6667|2658540|1642426.6667|1184626.6667|1420600|1267170|916313.3333|883403.3333|1243036.6667|975696.6667|812133.3333|908303.3333|625746.6667|734403.3333|376386.6667|397953.3333|809120|644880|1010706.6667|571676.6667|2384486.6667|2592710|1988140|1300313.3333|2327490|1574086.6667|1477046.6667|1671093.3333|830163.3333|1746923.3333|1111326.6667|1954216.6667|1329133.3333|941623.3333|987413.3333|1085246.6667|553450|530086.6667|626113.3333|536833.3333|692606.6667|678540|655930|671213.3333|665700|683423.3333|1043360|1413563.3333|773093.3333|981446.6667|1498400|724606.6667|936936.6667|764120|394086.6667|393866.6667|665569.3|573146.6667|750620|5968846.6667|7029132.9|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|957611.0333|1037498.3|1448637.3667|1081481.6333|1189586.3667|1004217.9|961989.3667|851224.6|1172109.2667|1063511.3333|906931.8667|884884.6333|546632.0667|601266.2667|564879.5|602097.2|936597.8333|1183381.5333|654202.2333|428746.6333|769386.7667|424229.1|349202.6|511903.4333|391477.0333|400361.7667|486511.1|444092.2|469092|518311.4667|457869.8333|356346.4|390534.6667|494311.4667|570021.2333|613363.1333|634145.4|537166.6333|
2025-07-04 02:06:07|russ2000_0223|SLCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:08|russ2000_0224|MLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||447040|451306.6667|378026.6667|230720|283466.6667|305386.6667|344640|367893.3333|338186.6667|387306.6667|211173.3333|265386.6667|247786.6667|398320|368453.3333|259840|497760|486400|474280|457746.6667|545546.6667|547840|381226.6667|261973.3333|464786.6667|407093.3333|570280|880480|364360|432066.6667|273933.3333|320986.6667|315480|421946.6667|494333.3333|460026.6667|290413.3333|347466.6667|392426.6667|538560|365866.6667|475813.3333|447440|1118426.6667|1125520|853973.3333|494760|598373.3333|617173.3333|1044653.3333|1182640|1549026.6667|1065120|1519160|994133.3333|837866.6667|977440|887613.3333|869400|1168800|1166840|991906.6667|765586.6667|620960|513653.3333|775213.3333|797786.6667|589863.0667|464522|787189.6|747218.6667|2289603.4667|615313.4667|651374.4|1007046.8|489583.8667|666222.4|503523.0667|628238.1333|311230.1333|419175.4667|477382.6|421204.8667|347893.1333|439303.5333|276108.7333|269049.7333|400077.2667|369810|358824.4|333328.2667|320085.1333|370269|517064.9333|384790|317176.9333|289576.4667|578393.8|419311.4667|358018.1333|543842.4|437785.6667|415092.0667|419621.2667|462056.0667|621130.6667|611312.7333|440188.8667|462044.8667|669179.7333|533074.0667|359752.4667|561945.9333|797613.8667|576041.5333|578422|601686.2667|1020615.9333|926234.6667|706650.8|669964.3333|722833.7|739871.1|824822.7|1871444.2|967014.3667|1549753.7|
2025-07-04 02:06:13|russ2000_0225|OMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||113989.3|97134.3667|67374.6667|63585|166290|192600|240755|92525|106000|68860|65620|110990|107220|121255|160530|108160|45755|160460|309210|135315|146240|164115|144500|77925|215685|123555|292415|143090|214130|233655|206510|218205|137450|224050|226665|212430|246560|231480|234100|220020|273715|253375|228240|152705|250805|294840|216600|213480|208530|298340|383900|251920|316745|790545|590025|361380|401175|788600|893830|745115|817140|1128895|702595|411015|588960|440605|477183.3333|503209.1333|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|436794.8333|614932|665682.4333|586671.3333|616146.6667|538297.9|712261.9667|591294.2|800616.4|1312529.1|1607188.7|712710.4|791929.9333|1611154|2210514.5667|1259120.8667|1756342.5667|1640368.8|3521816.8667|1510203.9333|1968202.0667|1268175.3667|1540285.7333|1665749|810807.8667|570491.3333|858196.6667|695681.1667|690434|688395.7667|1374212|746305.3333|845072.4|782837.3667|749760.3|921509.4667|1006911.2333|575313.7|2149353.2|1445110.6|
2025-07-04 02:06:17|russ2000_0226|AXE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:18|russ2000_0227|LOPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204233.3333|379330|314446.6667|461572.5333|308566.6667|372800|408160|516684.1|421120.5333|557568.6|495259.2333|331431.1667|266694.8|320345.3667|427512.9333|470257.4|374607.4|446700.9667|448150.4667|298779.1333|316202.2|301386.0667|285324.4|245591.2333|238406.6333|227998|224218.9333|293678.9|270516.5|435779.8|282932.4333|226728.2667|453099.6|391969.9667|253236.4|251668.3667|215686.6667|298365.7|260731.3667|338094.2667|439368.6333|390957.7|317147.7|439236.5667|906819.8|852966.7|416360.4|288569.6667|229997.7667|404897.2|307339.9667|303939.9|394781.0333|468174.8|401896.5|234560.8667|238059.4333|208759.0667|203711.1667|183290.6|195625|192532.5333|180158.6333|137434.0667|173269.6|199073.7|194495.7667|
2025-07-04 02:06:21|russ2000_0229|TTWO|average_volume_30|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||99510|53900|28190|36200|70250|92415|105775|238310|317440|261470|532340|1193255|676330|697035|487485|962245|1195665|2731145|2133360|2976325|1251590|1296100|3509010|2210030|1525910|1390995|1405570|1650305|2159095|1225900|1434735|1942110|1202520|1874390|1774793.3333|1589856.6667|1424660|2628310|1350900|3090563.3333|1873586.6667|1305836.6667|1173646.6667|5318393.3333|2001583.3333|1376263.3333|1260576.6667|1209316.6667|1323314.4333|3101650|1998640|2108956.6667|1625936.6667|1901530|1487122.0667|1484341.1|1354838.5333|1475304.2667|1541259.9|1169105.1|1263605.0667|1931199.9667|1754738.7333|1583650.5667|1141849.3|1827235.0333|3714917.3667|2144339.2|1892132.4333|1533818.7|1655283.5333|1989330|1378263.8|1642599.5667|1047253.9667|1207496.7|1105498.7|1237859.9|1845339.9667|1997194.0333|1846537.9667|2361849.4667|1474975.7667|3338025.3|2229727.1667|1690380.7333|2300126.3333|2589569.6|1806797.5|1181538.9|1180479.0333|2618822.4333|2378477.9|1480553.5667|1079049.0667|1406039.7|1096420.0667|1191056.9333|1251449.6333|1787973.8667|1736648.9333|1862607.0333|1638127.1333|1532450.4667|1447059.6|1384052.2|1282978.4|1906916.2|1604723.2667|1464200.1667|1383034.8|1704573.8667|1978544.1|2348319.5|
2025-07-04 02:06:25|russ2000_0231|HPP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81893.3333|34738.2667|132050.8667|142238|146181.2333|144736.7667|157092.0333|96316.4|381466.0667|138841.2333|179622.7333|472677.9667|188733.6667|170974.9667|239272.6333|434400.5333|322014.7667|221756|414742.5667|490107.2333|494781.6|648993.1|609236.6667|755302.3333|1113064.5667|868977.8|1510892.4|1481479.1667|1427007.4667|901792.3667|959747.3|1179374.8|950778.4|631263.6667|1154026.4333|744411.0667|979993.4|721477.7333|766422.3|1462302.3|3192672.4|1185576.6|1548619.1|1519522.3333|1359235.7667|761272.7|1127035.9333|1215237.9667|2730383.6|3048829.4333|2297542.4667|3215344|5242552.4|3404635.1333|3498378|2856493.2667|1991656.5667|2330344.7|5797638.3667|2656930.0667|8748936.6333|
2025-07-04 02:06:27|russ2000_0232|MBFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:28|russ2000_0233|GPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72826.6667|23396.6667|58316.6667|23466.6667|21503.3333|84026.6667|23720|44443.3333|28436.6667|49606.6667|24676.6667|25483.3333|29493.3333|26476.6667|137873.3333|234386.6667|234760|342086.6667|292230|166490|179716.6667|178640|117346.6667|182806.6667|104076.6667|155243.3333|146736.6667|110833.3333|93023.3333|153883.3333|114680|134473.3333|134913.3333|416246.6667|778256.6667|625870|343453.3333|817200|554443.3333|425123.3333|425413.3333|503206.6667|588493.3333|564476.6667|492456.6667|581980|768986.6667|595120|371456.6667|534846.6667|802626.6667|376273.1|371869.7667|419231.9333|348085.0667|317522.0667|294479.6667|316666.2667|337891.1667|240788.2667|210047.5667|343770.9667|224206.6667|277479.5333|191767.7|237035.4333|388901.9333|302471.1333|181747.4667|283412.2333|235270.9|299708.2667|206742.1667|437660.3667|394760.1333|271325.3667|224854.7667|203775.1667|284208.8|355474.7333|216859.7667|298568.9|208951.3333|280842.5|240605.3333|156929.2|162917.2667|198782.5333|154271.1667|418209.9667|311907.7|181662.7|185695.4667|178789.3333|189868.3667|148931|190327.4|230392.8333|206267|193823.7333|192991.7|174412.5667|181577.9|132247.4333|137487.8333|139153.4|122524.9667|152119.5|130589.9333|186219.7|165273.1333|
2025-07-04 02:06:32|russ2000_0234|MPWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105696.6667|98590|112733.3333|67280|345396.6667|213156.6667|142726.6667|124763.3333|126916.6667|160090|269273.3333|550080|393726.6667|371970|914366.6667|849490|724850|632363.3333|454953.3333|340797.5333|307493.3333|353896.6667|492843.3333|691200.8|412842.1333|415421.2|320355.9667|284481.5667|247442.3|315668.4333|350696.5667|378789.5333|238858.1|243867|281847.1|267612.5|306109.4|295010.9333|295462.7|291710.9667|250029.0333|345892.6667|217298.8|264954.8|234516.8667|241569.1|271584|463030.2667|355650.6333|285420.0667|239912.6333|277309.0333|320227|293579.9333|280318.1333|381918.5667|363554.8|252699.4|289019.7667|252517.0667|249648.1667|459010.3|355360.8|315479.1333|594125.3667|502664.4333|338702.7|340324.0333|343455.2333|500252.0333|484051.3|576955|604820.1667|474838.0667|742452.2333|508463.8333|426527.3|552246.2333|439168.2333|526797.8|1038166.9667|920943.9|556457.5|
2025-07-04 02:06:35|russ2000_0235|IBKC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:36|russ2000_0236|PNM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:37|russ2000_0237|DOOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:38|russ2000_0238|SAIC|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358976.8667|385172.0333|265750.7|420786.7333|299523.0667|382476.1|267140.8|247483.9667|237862.5333|327931.1667|315452.9667|256590.5|245662.3333|336560.0333|426160.2333|309134.7667|365597.7333|216204.8333|304673.4333|241830.9|371889.2667|537127.1333|536731.8333|439085.1667|344914.5|418425.9|661479.0667|881237.1|466605.6|386756.3333|567638.2|322422.7333|247670.2667|385711.3333|474765.4|332139|372939.9333|350586.8667|346641.8333|301470.7333|393292.8|270991.2333|361046.8667|396420.7|269551.7667|563290.9333|893055.8667|722088.6333|
2025-07-04 02:06:41|russ2000_0239|CACI|average_volume_30|0||||||||||||||||||||||||||||62253.3333|47293.3333|97133.3333|50320|58320|122000|55720|63600|61546.6667|169293.3333|42053.3333|37093.3333|83933.3333|47786.6667|49533.3333|56533.3333|47413.3333|306773.3333|78373.3333|136333.3333|65386.6667|70893.3333|118760|87306.6667|51773.3333|59320|261680|282106.6667|256160|208400|189960|153626.6667|113053.3333|99133.3333|118133.3333|142906.6667|116026.6667|58386.6667|109733.3333|104920|93506.6667|236986.6667|127040|213413.3333|77160|187560|428920|457600|704466.6667|508803.3333|487623.3333|354646.6667|321760|468670|443556.6667|382403.3333|199936.6667|297490|514473.3333|453036.6667|306576.6667|327450|468223.3333|325986.6667|400286.6667|282076.6667|311163.3333|341440|237356.6667|457066.6667|659740|336640|301363.3333|353073.3333|471710|403076.6667|350900|561510|232530|215206.6667|186133.3333|190366.6667|315710|240409.1|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|160689.1667|183676.2|191960.6667|159802.4|180641.6667|102492.9333|138489.0667|139181.2667|125356.8667|197030.1667|135614.0667|157105.3|408537.6|164304.6|328924.5|219474.8|138487.6|232383.6333|182516.6667|168422.9|136715.6|266637.8667|199489.2667|150336.7333|125087.9|206184.3667|133452.5|120524.4333|114332.5|153457.3333|169283.2333|149280.6667|99570.2|115789.8667|93841.6667|82623|262016.3667|598905.8333|288977.1333|
2025-07-04 02:06:46|russ2000_0240|ALEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307167.0667|157567.9667|164598.7667|271219.0667|156904.3333|150988.4|203786.4|190842.6|198024.5|157478.8667|228402.5333|213574.8667|184330.2667|204714.3333|158547.4|204859.1333|214105.9667|135505.9333|197882.6333|137565.5667|155349.2667|488326.1|344844.0333|427106.9333|402847.8333|304945.9|338066.0667|312380.8667|355010.3667|218584.8333|381328.4333|1231994.8667|453774.5667|325402.7|377523.6667|467968.1667|312401.1|502104.3667|317358.8|305553.6|344678.5|262298.9|230833.9|274051.5|279638.8|279510.6|318781.5333|361641.7|274579.6667|342145.9667|389065.9|457104.8333|365519.1333|
2025-07-04 02:06:48|russ2000_0241|UMBF|average_volume_30|0|||||||||||||||||||||||||||||25480|30613.3333|28453.3333|33200|31186.6667|34533.3333|24760|28906.6667|13466.6667|32053.3333|18013.3333|23360|13760|41253.3333|19560|29040|30373.3333|8966.6667|11740|22333.3333|17253.3333|33300|43240|41900|44900|10673.3333|21493.3333|22433.3333|21733.3333|43366.6667|43666.6667|28820|38066.6667|34540|42866.6667|18713.3333|43920|53900|26053.3333|28646.6667|44446.6667|33980|41400|46753.3333|70913.3333|91900|92913.3333|40186.6667|54673.3333|51733.3333|57906.6667|59926.6667|58326.6667|54533.3333|83146.6667|70606.6667|68680|93006.6667|50820|138546.6667|112760|94093.3333|78033.3333|103340|89800|153186.6667|98423.3333|102280|161390|154866.6667|153023.3333|307963.3333|314056.6667|315930|335566.6667|289950|287033.3333|249796.6667|152495|155036.6667|180836.6667|170773.3333|146629.7667|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|195817.5667|228100.6|216861.2667|221225.4|182642.1667|263253.3333|251359.3333|259739.0667|207919.0667|171599.4333|322855.4333|314177.9333|231592.6333|176414.5667|255721.7667|211222.1333|256358.9333|235608.0333|218365.6667|242896.6333|169478.2667|189376.8|551330.9|384190.9333|262026.4|374917.3667|219291.5667|393292.5667|375620.0333|360040.4667|629642.7333|610358.6667|
2025-07-04 02:06:53|russ2000_0242|ASGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||212840|114253.3333|74226.6667|110386.6667|141693.3333|213080|168373.3333|108360|126506.6667|86813.3333|133693.3333|100000|90680|124080|161880|72986.6667|69853.3333|90046.6667|97266.6667|92453.3333|117026.6667|155633.3333|157806.6667|95580|79253.3333|196800|115110|57136.6667|55943.3333|262910|370410|176420|170503.3333|167263.3333|205260|197943.3333|205876.6667|231193.3333|556246.6667|206966.6667|101070|133643.3333|108770|77613.3333|130766.6667|75963.3333|77426.6667|179230|248210|221056.6667|235090|209596.6667|291586.6667|315773.3333|340973.3333|259906.6667|305753.3333|306456.6667|225503.3333|337513.3333|318483.3333|281023.3333|166476.6667|163542.3667|158733.3333|116053.3333|130570|114571.1333|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|337693.6667|340580.2|308812.4|234547.1667|341342.4|211949.6|240641.3|268380.8333|233047.6333|331863.8333|290354.7|343976|360364.6|289212.0333|383879.6|256968.7333|271997.6|618325.2667|376029.3|227198.9|246479.5333|230362.0667|184654.7|235665|214546.7|209026.6|370472.3|203851.2333|232858.1667|254532|409477.0667|241482.1667|286747.1333|226328.8667|373852|273962.3333|392635.8|591481.7667|461615.8333|
2025-07-04 02:06:57|russ2000_0244|HZNP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:58|russ2000_0245|MINI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:59|russ2000_0246|AVA|average_volume_30|0||||||||||||||||||||||||||||38213.3333|44073.3333|29206.6667|37480|42380|41213.3333|48100|65126.6667|64940|47066.6667|61966.6667|48080|37820|64940|52413.3333|98226.6667|42233.3333|45033.3333|59373.3333|47836.6667|87066.6667|66546.6667|50903.3333|139106.6667|188936.6667|162843.3333|86083.3333|96060|112433.3333|94433.3333|108810|68803.3333|100590|105546.6667|112686.6667|523043.3333|162020|131260|189486.6667|220203.3333|138980|663876.6667|419713.3333|408906.6667|195650|203316.6667|256933.3333|160403.3333|190203.3333|125163.3333|295113.3333|139946.6667|197416.6667|113116.6667|152683.3333|150480|190176.6667|181110|210310|114440|137766.6667|162203.3333|180083.3333|181223.3333|217070|324190|406903.3333|230780|310860|385350|375346.6667|301670|336246.6667|450470|449940|438506.6667|410210|536246.6667|495506.6667|284196.6667|230716.6667|240616.6667|333253.3333|360197.3333|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|399225.2333|317975.1667|273052.0667|563127.6|306408.5667|279221.2333|395127.7333|430165.0333|264185.3333|453412.7667|417569.1667|661934.1667|509871.6|454529.9667|1065592.8667|936213.6333|471701.4333|329930.2333|358001.5333|783733.1333|523211.1667|550805.1333|418947.7|538503.1333|359480.7333|389863.9|349215.9|471517.1|497102.8667|396185.6333|697594.7333|654602.9667|567136.6|760886.5667|532051.8333|563128.2333|496276.4667|480937|526754.9667|1032393.3333|684042.8667|
2025-07-04 02:07:04|russ2000_0247|MNRO|average_volume_30|0|||||||||||||||||||||||||||||||||||370125.1667|276007.6667|187751.4|151762.6667|46980.1|606622.6333|96063.8333|141907.5667|34188.9|49140.1|52470.2|49230.2|62156.5|58072.7|55226.4667|57937.6667|10743.9667|14085.2667|23501.4667|91665.3333|33896.4667|38846.4333|34886.5333|54326.6|44280.2667|24693.9667|26988.9667|16132.7333|52661.4667|182261.5|115447.7667|44347.7333|37541.5333|36045.2|52492.7|21757.7333|54090.2667|24480.2|25684.0333|72191.5|44392.6667|20329|60120.1667|118282.8333|53426.4667|46586.4333|31354.0333|138240.1|92182.7|60652.5|64605|80835|63997.5|32685|90735|56767.5|91395|66292.5|69277.5|183277.5|82372.5|107797.5|128355|128865|147292.5|187740|223045|177905|160560|292610|408450|663385|477906.7|292780|423255|424495|285323.0333|205133.5667|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|212502.5333|166247.5667|292507.4333|189825.4667|196202|184015.5|224282.6667|212752.5333|331978.9|247142.1|338233.2|282847.8|512093.4667|262854.7|314700.5667|255785.8667|318744.2333|230273.9333|377715.1333|296248.0333|339558.7667|262524.9333|216782.1|474378.1333|395208.2|367761.4|259957.0333|276132.9|238375|164979|211197.1333|357383.6|480648.9333|308273.3667|273931.6333|290429.5|361074.9667|396737.4667|421042.8667|425452.9667|940962.5333|508362.6333|510053.9333|958621.7|1110679.9333|
2025-07-04 02:07:08|russ2000_0248|MTDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235128.7333|134798.0333|220367.6333|538644.9667|208881.7333|314053.7333|911000.5|925143.2|840098.9|1231459.2667|829700.6333|1089472.3667|858918.4333|817230.1|1129658.7333|1268491.8333|2117535.6667|1136787.7|1444095.6333|1653485.4|1377829.1|2532150.2|1113860.2667|1229345.7667|1250011.8667|2225503.7667|1246695.9333|2288992.7667|2579503.1|2344575.9333|2818932.7333|2511866|8366887.5333|5554272.6|2637086.7|2977452.4333|2092456.4667|1558963.1|1349877.3333|1484678.8667|1916505.7|1687136.9333|1103835.7|914228.3|1531389.9333|1405742.6333|1290192.1333|1194273.3667|1398690.3333|1499821.4667|1357156.8|1141798|1550700.6667|1516269.4667|
2025-07-04 02:07:11|russ2000_0249|LXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||11666.6667|9256.6667|9433.3333|11396.6667|9213.3333|6390|11400|8973.3333|11703.3333|11450|9830|14936.6667|11263.3333|20676.6667|56263.3333|13593.3333|36343.3333|38136.6667|25776.6667|38273.3333|23336.6667|42813.3333|19470|17466.6667|40806.6667|23440|19910|16550|18900|20500|32863.3333|64680|44183.3333|60203.3333|112853.3333|92506.6667|69610|88260|127426.6667|212426.6667|123373.3333|248896.6667|159763.3333|132996.6667|195096.6667|288216.6667|222413.3333|211783.3333|240753.3333|322893.3333|312196.6667|311923.3333|421456.6667|933310|770240|748053.3333|696263.3333|1118460|788436.6667|854283.3333|1695170|1890883.3333|1286866.6667|1274543.3333|939976.6667|1259630|1586390|951149.7667|950387.2667|1022919.7|1509304.7|1381905.7667|1200174.4333|1166326.7|1329200.4667|772364.4667|1131255.7333|2740889.7667|2181065.8667|1580913.9|1734893.0333|1835544.5|2068841.9667|1519076.5333|1517591.6333|2406899.3|1775561|1925937.4667|1421552.2333|1226013.5667|1251726.5|1215829.1|1340756.8333|1613060.1|1086526.6667|995627.5667|973163.5333|1375757.6667|1343134.6|1756032.4|1654405.8667|2171122.3|1816832.1|2339931.4333|1913619.3333|3095861.8333|2884169.8667|2000259.3333|1998774.9667|1942923.2667|2238415.8667|1916594.8333|2061883.5667|2273279.3333|2233037.0333|2063097.9333|2394140.4333|1979990.4333|2506930.8667|1877354.8667|2278387.9333|2444499.9333|2319831.8333|2099403.4667|1986224.4|2294207.7667|3341145.6667|
2025-07-04 02:07:15|russ2000_0250|NUVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:16|russ2000_0251|OLED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||73323.3333|69110|20070|18060|8103.3333|11776.6667|22213.3333|15786.6667|21653.3333|15166.6667|12226.6667|20516.6667|34020|25090|22600|303876.6667|337410|150853.3333|64740|127206.6667|42256.6667|71426.6667|88016.6667|72680|43566.6667|55656.6667|80316.6667|206076.6667|47850|86830|106986.6667|129290|200276.6667|84273.3333|57973.3333|87543.3333|104756.6667|198310|201113.3333|136310|299760|171350|121670|213323.3333|183443.3333|278060|177513.3333|337110|419780|227190|271446.6667|309300|289933.3333|200530|165619.1333|213443.3333|185006.6667|570813.3333|291182.1|324926.7333|908856.2|1158429.5333|3064622.9667|1524036.8333|1104616.4667|1009326.1|856311.9|810966.7333|1101440.6333|627578.5333|570752.0333|636255.1667|482107.4333|639035.5667|685421.5333|392852|914056.1667|573797.2333|406587.4|880882.2333|714046.2667|792594.9|681042.5667|474086.8333|919153.5333|961060|947565|871407.1|1836617.3333|1509418.3333|940780.5333|1059936.2333|947077.0667|588167.2667|731553.8|423652.5|891845.9333|425040.5|310853.5|231836.7667|513562.2|273395.9667|347225.6|518933.8333|461098.8|435096.0333|495360.3|303721.9667|366812.4333|352287.8|261874.2|260777.5333|348404.9667|327601.4|496688.0333|645586.6667|784450.3|519312.9667|
2025-07-04 02:07:19|russ2000_0252|EFII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:20|russ2000_0253|RXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:21|russ2000_0254|FIVE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652227.5|414677.0667|259704.8|502978.0333|802705.1|824568.9667|1200026.4333|1293711.3|1076685.0333|733581.5|1484159.6|1574106.6667|784578.6667|870757.5|1942886.0333|1018361.2|730205.6333|1138916.4667|1471882.7333|1408483.5|1152539.5|764259|1100871.6333|1426425.1667|1058353.4|824805.5667|1149601.6333|1257928.1667|1077683.6|612902.3|1776197.6667|1627670.1667|898608.4333|606393.5|849984.0667|830629.9333|421871.6333|735638.7333|783440.0667|949927.7|891749.4667|881874.3333|878498.1333|796162.7333|507753.5|932898.3333|749959.7|1249779.1333|2202248.3333|1408004.0667|2062821.7667|3425029|1666836.3333|
2025-07-04 02:07:24|russ2000_0255|MDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:24|russ2000_0257|NVAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||46413.3333|36716.6667|37876.6667|15083.3333|43386.6667|27390|29076.6667|25596.6667|17626.6667|17906.6667|16683.3333|68546.6667|37043.3333|37810|20646.6667|31143.3333|26343.3333|112043.3333|38603.3333|51290|43973.3333|40880|54426.6667|195906.6667|169406.6667|104900|137016.6667|52166.6667|46775.8667|49784.1333|251292.8|234331.3333|256093.0333|170243.2667|196199.3667|166449.0667|149882|235440.3333|100654.5667|3368825.2333|5275735.1667|7820436.2667|3023302.4667|1303078.0667|1367449.6|1111254.2|803989.1667|370915.8|439705.8333|312522.0667|364431.5|383224.6667|170272.9|219152|5160922.7333|10210125.9667|2351648.1|1522602.5|832823.8333|603345.9|679592.7667|1766281.3333|1037873.1667|907231.4333|597977.4667|588955.5333|704381.6333|617423.7333|533221.1667|924953.5333|1436736.7667|3661394.8|5710861.6667|5528084.3|4760740.0333|2611217.0667|2978281.7333|5599362.3|3350951.0333|6682040.3667|4600910.7667|6517489.1333|5685770.8667|29926124.1|7231341.4667|5318603.6667|5142502.5|4407748.1|7030474.9|10266834.6333|4782310.6667|6119392.0333|8927600.5333|24626632.1|721508.8667|824537.1333|1221603.5|10234745.1333|8194491.5333|5832242.5333|4909484.5|3525072.1|4122324.6|4082219.6333|6290172.8667|3893847.2|6934267.8333|4255320.7667|7249092.0333|6520221.1333|5691669.8333|11588311.6667|7650744.8333|9596272.8667|16771027.3667|5801193.1|3614567.4|4325214.1333|9352730.3333|
2025-07-04 02:07:28|russ2000_0258|MGLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:29|russ2000_0259|MOH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177600|131030|86190|182520|173630|89450|101130|224410|177350|349665|155285|267435|348260|285275|350775|351165|232320|471890|331765|671575|449140|295505|413870|526305|308950|233290|232450|184620|305300|438334.3333|253464.8333|474329.1|505662.3333|537869.2667|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|1113635.2333|958536.9|874942.4333|796812.9333|1024074|716915.3667|1289386.8667|1823926.1|936687.0333|894764.2667|1133370.5|1240249.6|1170614.1|1042736.5333|951058.6333|934093.2667|673397.4|553525.1|502257.8333|904033.6333|768104.7667|300828.5333|267241.1333|383227.2|364112.3333|267996.6|236139.9667|961516.2333|468987.9|452761.6667|559116.1333|518031.4|494918.9333|308612.5667|359364.5333|407499|514751.9|492614.8|703086.7|910052.0667|592832.7|
2025-07-04 02:07:32|russ2000_0260|SANM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||1630012.1333|1559327.5667|1710367.9333|698108.1|234880.4667|235004.8|187609.3333|159155.8|226960.5|222213.7333|348285.1667|211342.5333|203302.5667|319405.1|388929.6333|412405.2333|381227.3333|345542.9|810446.0667|1041046.5|759946|1138846.8|712212.5333|627603.4|426734.1667|396318.6|437049.8667|531925.5667|1067086.4333|1054306.5|1651427.7|1619085.5667|1329234.3333|1548625.8667|2124923.6667|1624451.6|1399113.8333|1034437.7333|1416589.5667|981036.5|1193541.8|1153144.6|960143.5667|873217.8333|1042188.1667|1403299.4333|1200546.7333|2106639.7|1236653.5667|910022.3333|1380041.6667|1119907.2667|1007227.6333|747769.3|698153.5333|657076.8333|1466190.0667|642531.8667|799084.3333|788707.7|1252985.8333|1261158.6333|663016.3|699801.9|965532.3667|1117863.6333|820126.6667|1106103.3333|1591210|1234976.6667|1294016.3|1365660|812456.6667|1168156.6667|811053.3333|500450|568406.6667|425556.6667|556416.5|573929.6|574790.2|658838.6333|790630.8|568615.6667|613979.0333|555992.2667|612619.8|430656.5667|502452.5333|517199.4667|728634.7667|539732.9333|664628.1667|420327.9333|476742.9667|463578.0667|458731.0333|416522.8333|801573.5333|677223.4667|516732.8|247704.5333|408988.9333|379032.3|344988.6333|320716.3667|329642.3667|667925.3333|462984.4|517674.3333|342081.6|449153.7667|363408.4333|291241.4667|394883.7333|391385.4|526221.4667|422210.4333|505869.7|319481.4|429747.4667|291240.5667|450699.0667|422691.4|358950.9667|406595.4667|347508.4333|381173.3333|515689.7667|
2025-07-04 02:07:36|russ2000_0261|IVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10756.3333|10398|7631.6667|14950.6667|37543.3333|24991.8|90529.5|147848.8333|201897.4667|478752.7667|223620.1333|190858.6|155634.4333|115623.3667|164834.7|200401.7667|244175.9667|138612.8667|164406.8333|132445.2667|109900.1|82826.7333|125465.7667|113324.8333|124593.8333|152224.2|136431.4|148256.2667|107996.9|69270.2667|121342|85464.1667|93776.2|76426.9667|244797.2|138720.4|109711.4|59746.9667|102098.4|146343.2333|105103.6333|206214.9667|124353.2333|385062.1667|2655151.2|646775.2667|890244.1|1163820.7667|2156056.7667|478702.1333|592251.0333|618455.9667|1656921.4667|684984.2333|722709|1051372.3|1094739.2667|877856.3667|1706226.9667|898332.3667|750363.2333|1182098.9667|1187449.3667|1411880.3|1153366.2|
2025-07-04 02:07:39|russ2000_0263|ENTG|average_volume_30|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1261843.3333|208500|101510|118123.3333|291976.6667|315823.3333|544350|788670|573340|629670|534666.6667|537646.6667|527456.6667|917896.6667|730730|575056.6667|455513.3333|462990|400966.6667|529370|547523.3333|935876.6667|980276.6667|1036260|1076863.3333|1074133.3333|1499430|1067910|1578210|877670|930466.6667|982706.6667|1156556.6667|1802363.3333|1199750|839904.9333|1120976.6667|1952363.3333|1593610|1645293.3333|1729240|1530838.6333|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|1206200.3|2073413.4667|1527042.3333|1804032.3|908649.0333|1233346.9667|1082798.3|942238.7667|993638.4333|853890.6333|919131.0667|723561.3|871508.4333|1259444|1369393.5667|1845288.0333|1557292.6333|1637293.2667|1401948.5333|1302389.9333|1234660.4667|1617472.5|1259135.9667|1499140.6333|1830591.9|3540856.5667|3723768.1|3651710|
2025-07-04 02:07:43|russ2000_0264|GBCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||3875.0333|3437.5333|4421.9|2476.6|4187.5333|5039.1333|2922.0333|3851.5667|3000.0667|2984.3667|4218.8333|4156.3667|2023.4|5070.3667|13578.1667|12351.5333|13703.1333|10000.0333|7562.5667|13757.9|7554.7|15500.0667|27687.4667|24718.8333|26523.5333|24250|63367.2|42906.4|41078.2333|112281.3333|134523.5|79187.6|114679.7667|84757.9|87796.9667|56593.7667|56867.2667|61703.2333|81507.9333|54031.3667|86226.7|91367.2333|125259.6333|80100.3|149862.7333|134331.5|118446.3|138740|403855|100365|187385|119985|153655|186903.3333|213943.3333|220876.6667|356066.6667|519976.6667|462110|506916.6667|659106.6667|999486.6667|521120|335427.2333|433970|912693.3333|551533.3333|413866.2333|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|244927.1333|337730.8667|355035.1|355403.4667|498829.4|431706.0333|613835.3667|374637.2|317482.1333|279373.2|425095.2667|351082.6|386277.3|363708.2667|373540.9|355792.7333|422182.8667|344445.0667|461781.0333|324299.7667|286371.2333|327681.1|294618.4667|516387.0333|1105995.5|378410.5667|335552.1|486199.8667|447427.2|469557.3333|336335|393124.5667|388460|373456.8333|346319.5667|822862.5333|904553.4333|616718.5667|685310.9333|665161.5|485363.4|670672.5|556613.1667|719413.8333|788799.3667|
2025-07-04 02:07:48|russ2000_0265|HI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255646.6667|205050|156466.6667|274136.6667|274553.3333|280683.3333|148216.6667|267183.3333|202763.3333|264300|226287.4|317040.7333|198661.1333|387742.3333|421219.1|301916.6333|233122.7333|368779.6333|194951.4|385628.1667|225854.1333|213410.2667|269399.6667|318080.9667|257580.1667|193613.9|184443.7333|258249.9333|232386.5667|213289.7|241800.8|302762.8667|233179.2333|193712.3333|198345.5|342453.2333|242988.7667|282157.7|232456.1|404743|308852.4667|244560.4667|209919.1667|362493.0667|283164.2333|272010.6|694498.4333|755008.9667|1119704.4667|524059.9667|432403.0333|533511.2333|433075.2333|466713.2333|453853.4|421363.1333|338021.9|396831.9|462734.5333|425108.4667|453782.6333|380973.1333|245551.5333|466430.0667|316468.9333|319914.3|464210.1333|510063.9667|510989.3|487921.7333|
2025-07-04 02:07:51|russ2000_0266|PZZA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||1333440|882600|908760|416580|569880|647220|966750|652410|669210|902910|907770|1657460|527760|717960|721226.6667|1075306.6667|1046253.3333|865480|919880|836560|768560|913440|706426.6667|1636960|1473053.3333|755346.6667|5042106.6667|1953066.6667|1560413.3333|2277266.6667|1756346.6667|639733.3333|1064853.3333|985560|1168440|948520|853093.3333|896453.3333|720653.3333|779346.6667|691520|608720|1105080|709520|740373.3333|339213.3333|564440|422960|498680|777733.3333|819613.3333|654053.3333|565886.6667|548060|720806.6667|713220|548940|547440|539500|741753.3333|514973.3333|672880|641400|933446.6667|448840|388630.9333|383420|412500|341406.6667|239213.3333|197959.2|284744.8667|326161.6|329708.6|441036.0667|316832.5333|232031.7333|186463.0667|271973.8|449681.9333|291150.4667|116263.1333|302313.2|338874.5667|299348.4|371279.4333|316641.3|404277.8333|305540|267188.8333|357661.8667|581019.5333|289331.6333|287680.2667|575195.4|695076.5333|484584.1667|516149.7333|849008.1|1061484.1|931552.1|1506110.9667|1004885.5667|1190022.9667|831436.0333|1106087.5|573025.4667|1314232.4|826627.5|728280.3333|463607.3333|593909.4333|340311.5|319650.4|335582.9|558117.2|498166.9667|540548.4|422225.4667|677831.1|621495.8|968062.8333|497165|852340.0333|1099841.6667|931624.8333|1052713.3333|1279633.7667|1251992.7333|
2025-07-04 02:07:55|russ2000_0268|IDCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||240580|157916.6667|209816.6667|248953.3333|551186.6667|1067286.6667|313396.6667|408630|485726.6667|408553.3333|773140|270183.3333|244610|118393.3333|153683.3333|113573.3333|187706.6667|292406.6667|123580|175506.6667|131623.3333|181633.3333|134926.6667|251936.6667|2737586.6667|795110|485343.3333|393613.3333|763020|269503.3333|305266.6667|269780|236166.6667|172546.6667|262266.6667|217826.6667|658610|1115130|1084880|813590|460986.6667|1176946.6667|527866.6667|362633.3333|464560|466533.3333|522540|364546.6667|390306.6667|599760|1303780|1059670|669466.6667|755243.3333|1028273.3333|800393.3333|963196.6667|1132600|648236.6667|670636.6667|833146.6667|1171676.6667|576303.3333|607512.4333|496663.3333|418276.6667|411893.3333|416833.3333|775382.4667|1202313.3333|687553.3333|2102436.6667|899636.6667|612090|946930|709276.6667|568253.3333|462126.6667|323360|274060|580846.6667|412992.1333|682046.4|365653.4|365405.3|637232.4|385356.1333|315522.7667|315387.2|355483.3|275354.6333|403952.8667|372107.6667|419516.8333|291510.6333|321176.9|270074.9667|290603.1667|274144.2667|203094.1333|286613.2333|382765.2|462752.1667|313776.9667|255237.8333|345935.5667|256819.3333|163920.8|142052.3333|239781.1667|289823.5333|126418.5333|163057.6333|149033.5|393307.1667|282327.4|222205.4667|403449.0333|424577.1667|260154.9|387827|606404.6667|441729.6333|369028.8667|340219.1|378349.5333|238228.2|
2025-07-04 02:08:01|russ2000_0269|KNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||204879.4667|194526.6|128688.8|121044.4|79405.3333|52776.6667|71204.1|79430.6667|91428.8|140990.6333|104161|181870.2667|337795.4|211384.7667|225264.4667|114092.0333|144753.7667|246712.6667|346325.7333|325940.7333|408594.5333|618333.9667|246830.7667|145175.8|379451.4667|757147.7333|768555.0667|895770.2333|1239952.6667|1327642.5|708427.5|852982.5|910177.5|1133482.5|847095|798915|862935|1029615|1050412.5|432310|540950|679305|955405|851565|761371.6667|551650|619876.6667|702996.6667|760643.3333|715883.3333|665843.3333|755983.3333|916213.3333|801300|992926.6667|1285736.6667|957140|1217060|977380|719293.3333|608810|942496.6667|1132550|883616.2333|753349.3333|995972.2333|1041265.5667|971406.0667|564810.5|506255.0333|626130.7333|692786.0333|397391.3|453562.4667|560771.8|579729.1333|494974.1333|662425|446846.9333|519508.9667|650229.7|689677.2|1052731.1333|1154520.5333|1062963.6|1144821.4667|911529.8667|952378.0667|1016355.1333|844936.0667|1257128.0333|2885895.4|1839882.7333|1897431.1|3367511.9667|2350126.3|2198815.4667|2014556.3667|1881616.9333|2246230.3|1549854.1333|3050294.3333|2294135.6667|2505143.7|1854571.2|1861683.7|1351538.5333|1576118.5667|1364086.1333|1710972.5667|2158923.6333|1766633.7|1697776.2333|1849587.6|1928817.6|1720638.1|1830936.7333|2017166.1667|1920385.5667|1713037.4667|1666323.6667|3472464.5333|2331212.9333|
2025-07-04 02:08:05|russ2000_0270|EGP|average_volume_30|0.10379746835443||||||||||||||||||||||||||||||||||||||||||||14490|9566.6667|4983.3333|7500|3100|2920|5856.6667|6916.6667|13463.3333|8133.3333|19926.6667|8490|19390|12270|15736.6667|71486.6667|55586.6667|45120|30793.3333|32566.6667|32830|48850|22030|19310|45696.6667|33283.3333|29496.6667|23136.6667|33863.3333|28293.3333|39826.6667|29256.6667|42153.3333|33830|69340|53770|35870|42260|54176.6667|61336.6667|72496.6667|129270|58686.6667|45433.3333|105546.6667|111113.3333|100670|78000|108390|113836.6667|85240|86603.3333|142773.3333|145246.6667|153660|140700|204263.3333|225293.3333|186423.3333|348023.3333|394816.6667|382193.3333|220880|286010|193476.6667|157813.3333|187376.6667|155960.0667|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|170579.9333|192375.9|236374.6667|205324.2667|247327.8667|270045.9|208036.4|187884.8667|202815.1667|218524.4667|219969.1667|222693.1333|209618.4|182318.6|227655.3333|203971.4333|412540.8333|338884.3333|260936.6333|191280.1|185844.4667|152212.7333|168653.1333|144996.9|240691.6|289961.5|429343.3667|349566.4667|241657.2333|225624.8333|329011.4667|262062.9|300117.7667|288069|302900.8333|368474.6667|485493.9667|590083.6667|333381.9|
2025-07-04 02:08:11|russ2000_0271|MDCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:12|russ2000_0272|ENV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:13|russ2000_0273|SCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5078.3333|2903.6667|7765.6667|14125.8333|17371.8333|10449.3333|9376.1667|20129.1667|7195.6667|8463|5753.6667|4621|6565.3333|8644.0667|8871.6333|11015.9|8329.0333|17352.9333|9966.5333|10004.4333|9128|9911.4|12673.0667|8723|10361.8333|10549.8333|7860.0667|16793.3667|10147.6667|7874.8333|12172.4667|12380.6|13474.8|25172.3333|17637.4|59645.8667|17437.1|29772.7667|21925.6333|33983.5667|9415.9667|5114.6667|5342.1667|4697.5333|4199.2|17940.4333|8758.3333|8921.3|16852.7|47123.0667|66494.1333|38539.2|23188.3|18204.1|23055.2667|52134.3333|28354.1333|24437.3|17960.0667|12548.5333|38839.9|15269.9|24135.7|15978.1667|15700.0333|14272.9|13875.3667|25574.2667|16526.7667|18491.7|24473.0333|20353.0333|16099.6333|
2025-07-04 02:08:16|russ2000_0274|NYT|average_volume_30|0||||||||||||||||||||||||||||811533.3333|547520|502746.6667|501906.6667|645040|420106.6667|368733.3333|384560|493546.6667|688680|262613.3333|327786.6667|510386.6667|520733.3333|864546.6667|1147333.3333|780000|840613.3333|837800|810413.3333|734773.3333|602160|654053.3333|731386.6667|808226.6667|1047133.3333|1415173.3333|550173.3333|666773.3333|1170746.6667|923920|941520|604866.6667|634346.6667|450433.3333|603533.3333|411196.6667|465976.6667|380350|315483.3333|558960|705956.6667|459183.3333|645536.6667|845873.3333|802256.6667|512480|698253.3333|707240|559603.3333|688120|654510|683853.3333|761803.3333|842100|715736.6667|622136.6667|811363.3333|541673.3333|556713.3333|573563.3333|924743.3333|1034956.6667|1063056.6667|1104386.6667|956290|1044250|1293113.3333|1692546.6667|1193496.6667|1280513.3333|1326316.6667|2035366.6667|2236273.3333|1117290|1646990|1761876.6667|1548580|898500|1370000|2093773.3333|1930813.3333|2044646.6667|1791427.2333|3808133.6667|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|613249.0333|645482.4333|801833.5|627812.2333|573920.1667|821284.1333|1268336.6333|926930.8667|1649414.0333|2032756.9|2063118.1667|1844264.3667|1866859.4667|1967164.3|2165564.4667|1472243.3333|1286917.3|1800873.7667|1498936.3333|1386566.5|1678866.5333|1670482.2333|1555391.6|1460606.1667|1036599.7667|1452282.6667|1558712.6667|1264068.7|899198.8|1063057.1667|923360.3|978444.9|1171799.3667|1278643.3333|964825.4333|766635.8|1377317.2333|1899843.6667|1461870.4|
2025-07-04 02:08:21|russ2000_0275|SAFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:22|russ2000_0276|FELE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||53973.3333|46346.6667|27760|40053.3333|30853.3333|40346.6667|19920|23200|26560|29413.3333|25040|20666.6667|44666.6667|35066.6667|30026.6667|49253.3333|46506.6667|26346.6667|58266.6667|126266.6667|35066.6667|17146.6667|22186.6667|35600|40560|60906.6667|46240|38613.3333|67546.6667|62933.3333|45173.3333|40986.6667|46240|117653.3333|117760|54333.3333|45386.6667|51093.3333|92186.6667|42280|54813.3333|63920|147533.3333|76113.3333|56540|88406.6667|96666.6667|93906.6667|152146.6667|147580|224300|135913.3333|134873.3333|261793.3333|543920|311026.6667|465980|576960|242613.3333|341673.3333|462780|324126.6667|299666.6667|206806.7333|209126.6667|378100|301513.3333|185109.6667|169835.4667|203828.9333|215713.1333|213322.6667|255996.6667|249459.2|174891.2667|132689.9333|121188.5333|144134.3|151158.2|99411.0667|186477.1|195021.8667|156047.5|119261.8|227547.7333|214985.3|295940.4|278179.6333|275191.5|183975.0333|219212.7333|124114.9|239696.5667|139475|180012.2|167100.3667|150138.0667|142120.4667|125780.9667|101488.5667|149363.2333|181666.7|145204.1333|127057.0667|121499.2|247003.4667|157544.6667|151619.3667|133797.0333|203385.1667|191439|153718|137979|172553.2333|214870.4|149652.8333|142179.1|180380.8333|165851.7|131345.2|146795.6667|183578.5333|160145.6|179007.8333|167784.5667|297990.8|308145.0667|
2025-07-04 02:08:26|russ2000_0277|IRWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117221.6667|122414.6|362403.5667|288136.9667|299779.1333|239252.1333|343994.6333|318219.7|628072.8333|410151.2667|865776.6667|596008.1333|925327.1|1550227.7|1211799.3667|1047042.5667|1475835.5|1615448.5667|1266640.8|928758.3333|1248493.8333|1708069.1333|1685097.8|1316673.7|2108552.4667|1490922.4|1313236.5667|1703565.9333|1764176.4|1478655.9333|1243220.0667|1402961.6333|1386552.1333|1508933.1667|848711.7|1877783.1667|1588927.4667|1421095.7667|2068478.1667|1631060.6|2349846.4667|2589305.8333|1550439.1667|1412334|2702015.0667|1925507.5333|1749864.1|2255780.2333|2740127.9333|4321968.9|2224270.7333|1890494.2333|2012833.9333|2275407.9667|3113340.9333|2256973.8|6591803.2333|2729454.7667|2078825.3667|2218607.2667|3140971.7667|2986243.8667|
2025-07-04 02:08:29|russ2000_0280|CMC|average_volume_30|2||||||||||||||||||||||||||||1410559.7|1347839.6|807253.2|1326648.5667|1712568.4333|1352035.3|1114666.4|883697.6|1174186.4333|688639.9|542648.8333|997617.5667|1140408.6|1742790.7667|2129492.8|1722595.1|109733.3333|229920|78320|63120|100293.3333|120106.6667|77066.6667|169706.6667|118480|135786.6667|73626.6667|128880|132746.6667|139200|122080|181920|173520|137226.6667|247786.6667|254320|245733.3333|180026.6667|224480|202186.6667|240986.6667|311520|145253.3333|219626.6667|271733.3333|103680|160213.3333|267253.3333|339626.6667|397680|231080|363653.3333|344826.6667|393440|255493.3333|447066.6667|615146.6667|1030880|829440|1080213.3333|1903760|1766660|1093400|1124973.3333|1586300|2363690|1061340|1288176.6667|1035770|1183300|1578346.6667|2447553.3333|2160626.6667|1450290|1739830|3326736.6667|1877470|1735343.3333|1397780|1845526.6667|2591703.3333|2893696.6667|1418580|1599587.6667|1242267.5333|996793.7333|1923158.0667|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|1107745.5333|1574904.0333|1761291.3667|1625721.4|1158727.0667|2047653.1667|2412397.7667|1587519.2|1979163.6333|1710832.4333|1590431.6667|1016656.9667|740569.6|1254585.6333|1486880.1667|1235952.9|1138460.1|1428862.3333|1493631.5667|1261675.1333|1053573.3667|1102314.5667|1521124.4667|822691.3333|718040.2333|859367.0333|1055313.1|1171368.8667|743669.6667|959914.5333|1046198.5|606281.6333|571914.9|1029549.0333|956041.0333|663469.5333|680981.8667|857023|990984.1|778673.3333||
2025-07-04 02:08:33|russ2000_0282|KW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162276.6667|116850|9560|14349.8|184090|50323.3333|46393.3333|195620|194730|19430|37730|50538.5333|162989.0333|52992.1|71088.0333|59743|269749.2|108224|104539.1667|107245.2667|105957.9|390911.2667|200907.2333|427931.3|218762|447743.1667|357771.3333|267877.1667|347457.8333|421313.6|486729.9333|412981.9667|329532.7333|564775.8333|439696.8667|358614.7333|540180.7667|368202.6|951885.4|495727.8|1701301.4333|954499.3333|731059.5667|544787.8667|512119.5333|370300.8667|369693.8|390118.9667|326940.9333|712258.8333|550609.5333|802740.1333|517910.7|511077.2333|424681.6|475061.0667|463194.9|633204.7333|492099.4|575678.2|665030.5333|2184588.3667|904535.9|744094.8667|1284877.6333|1722415.9333|843631.1667|591222.9667|582479.3333|650805.5667|1208096.7333|
2025-07-04 02:08:37|russ2000_0283|HOMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107706.6667|88093.3333|96120|166480|147666.6667|94466.6667|163493.3333|172186.6667|172800|278093.3333|436880|429413.3333|348466.6667|799131.7333|344706.6667|278453.3333|299946.6667|312954.5333|217142.6667|280924.6667|248824.2667|379501.4667|352166|372742.2667|256808.9333|306915.8667|268763.0667|302540.9333|239600|331738.4|357929|473745.2|335605.3333|438883.0667|367530.1333|375156.8667|358037.2667|443117.6|676216.8|550026.2|478293.9667|528864.0667|814239.3333|499247.6667|1539419.8|1132419.6333|1319149.8333|833151.6667|657986.7333|536808.3667|886162.6667|823151.3667|642034.8333|535217.7333|600961.3|1191891.1|1023639.2|692389.4333|590914.2333|762142.6333|593047.3667|647230.2333|564188.7|681537|1868795.8667|877705.0667|790536.3333|1306655.4333|1164947.3333|858762.6667|1094208.4|965284.8667|826458.3333|797967.6333|1022857.4333|1109252.4333|694377.9333|
2025-07-04 02:08:40|russ2000_0284|PTLA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:41|russ2000_0285|MTH|average_volume_30|0||||||||||||||||||||||||||||86800|59173.3333|39733.3333|52533.3333|170800|294613.3333|218320|155386.6667|316506.6667|240293.3333|202666.6667|135040|266160|83546.6667|83226.6667|66906.6667|198773.3333|79893.3333|83040|50506.6667|109306.6667|70666.6667|105733.3333|102773.3333|140693.3333|68906.6667|491120|240826.6667|178080|111360|434666.6667|201173.3333|170453.3333|255893.3333|170986.6667|197760|174400|145600|109440|191786.6667|82213.3333|81306.6667|79253.3333|86933.3333|521280|401600|415813.3333|422826.6667|314746.6667|623573.3333|684053.3333|489746.6667|396320|259720|763573.3333|272586.6667|366440|472306.6667|474946.6667|379680|669493.3333|937273.3333|930140|881933.3333|851433.3333|1123026.6667|1629386.6667|1313906.6667|894680|1825413.3333|1631153.3333|1662246.6667|1198980|1886240|1729746.6667|2268960|2132226.6667|2404546.6667|1517540|1498173.3333|1458993.3333|729953.3333|1185460|676337.3333|577972.0667|763437.8667|659605.3333|840033.0667|718442.8|1023407.4|1268860.1333|1229656.5333|1062945.5333|1157111|1197932.6667|1251717|728414.2667|1210783.6|969474.8667|947169.8667|1065980.6667|1099912.2667|1050578.7333|1145119.6667|623831.8667|569306.9333|630525.4|569065.5333|602345.4667|786121.7333|518858|536262.9333|813485|938682.6|713576.0667|646141.8667|923080.6667|760508.3333|572449.1333|1023680.9333|985402.2|1484678.2|895681.6667|750657.5333|873716.6|910061.4667|707076.3333|585400.1333|676090.3333|886098.8667|860309.6|637557.5333|591986.8667|934026.0667|795183.8667|610606.0667|732243.6667|951943.7333|894393.8|763240.7333|850751.8|968135.8667|846495.4|
2025-07-04 02:08:45|russ2000_0286|SBRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435346.3333|172271.8667|149006.2333|381247.5|297994.1|267058.3|494096.2333|217196.1667|228405.7667|226818.6|332455.2|293684.9333|261557.7333|220609.1333|460804.0333|299852.2333|605717.4667|483022.1|554320.1|327376.5333|493384.8|642933.1|528227.2333|414222.4|540098.9333|490807.4|1847494.0667|2735068.6333|1721656.4667|2399746.1667|1517466.3333|1091702.3|2121704.5333|2123018.0333|1377524.2|1638621.2|2247081.8|3613580.4667|2312776.1|1219665.5333|1556707.0667|2313146.0667|1830608.4667|1756046.7333|2372454.4|2723281.3667|2632192.6333|1831221.5667|2054854.4667|2310593.7|2472195.2|2563438.6667|2172233.6667|2281471.6667|1620202.6333|2387140.5667|2079830.9333|2719065.6333|2660346.6667|
2025-07-04 02:08:47|russ2000_0288|FFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||62083.3333|202291.6667|121874.9667|67166.6667|53333.3333|90000|134833.3333|62000|86166.6667|70166.6667|75433.3333|53733.3333|49600|91733.3333|59766.6667|53066.6667|17133.3333|29100|26966.6667|27666.6667|20133.3333|40466.6667|53366.6667|54400|60233.3333|59666.6667|50133.3333|101800|72733.3333|51133.3333|46506.6667|45386.6667|56480|54160|160960|76666.6667|87280|86266.6667|173146.6667|93920|99173.3333|99120|161760|160346.6667|103066.6667|103493.3333|218913.3333|119280|160840|119420|274160|147940|164000|295080|335800|337920|402980|695860|933940|803340|907760|1065800|961260|432704.2|469940|333860|389140|318808.4|306394.4|329508.4|582968.8|558967.2|499916.9333|348683.8667|462437.8667|279304|493829.4667|366323.2|416926.4|434253.4667|355196.6667|581936.4|390960.3333|365880.4667|352875.5333|426601.0667|433119.6|403196.6667|588358.0667|361350.2667|420210.6|285671|584361.0667|569223.7333|444250.3333|340987.6|524630.2667|401235.4667|553742.9333|394099.6|847392.3333|1676321|470503.5667|407329.3|346945.2|857209.9667|779750.3|407412.9333|389806.7|648479.6333|511143.2333|628416.7667|415418.3333|418358.1333|512640.3667|375052.4333|470932.6|863814.9333|588464.3|561558.7333|514289.9667|474894.7667|632901.3333|487849.1667|473929.8|545250.4333|569473.2667|
2025-07-04 02:08:51|russ2000_0290|GBX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||70416.6667|13716.6667|8086.6667|21463.3333|24383.3333|19226.6667|15683.3333|25263.3333|4783.3333|28603.3333|13663.3333|10336.6667|10650|22546.6667|9736.6667|18180|12820|21850|12826.6667|57180|9916.6667|9413.3333|22833.3333|4016.6667|4663.3333|8420|6900|3126.6667|3260|3270|4423.3333|1796.6667|6760|19083.3333|3073.3333|14086.6667|27400|14543.3333|25396.6667|23010|48030|42883.3333|91130|327000|154963.3333|283336.6667|286703.3333|375523.3333|308390|283313.3333|431706.6667|312396.6667|332493.3333|266906.6667|597450|142813.3333|146080|306456.6667|139520|190290|147810|126210|88753.3333|393150|246156.6667|277449.1333|309854.4333|446950.2667|775765.5667|620699.6|555518.5333|638768.1333|406714.5|710270.7333|575428.1667|360070.6|261707.0667|448147.9333|440760.6333|599697.4333|599177.4333|975519.4667|619541.6|647299.0667|560428.4333|685506.3333|841189.7|447010.9667|332946.1|542250.6|659654.5667|442864.2333|276953.5667|361908.4333|402517.2333|398494.5667|356193.9667|508906.5667|331655.2|494982.7667|438031.1667|310887.2333|478408.0667|550233.2|377087.7667|383342.0667|423726.3667|349576.2|229906.6667|300390.3|375819.6|362107.3333|340701.5667|342128.8|316593.5333|272785.9667|226690.6667|327345.8667|293277.2333|308950|258007.7|351215.5|458957.3333|347133.8667||
2025-07-04 02:08:56|russ2000_0293|SFLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:57|russ2000_0296|UNF|average_volume_30|2||||||||||||||||||||||||||||23453.3333|14013.3333|19080|17760|24586.6667|14026.6667|26893.3333|16480|16946.6667|9866.6667|4800|6293.3333|15186.6667|13093.3333|29720|28733.3333|15426.6667|13880|16866.6667|7496.6667|15303.3333|18300|11516.6667|7730|8606.6667|14400|4946.6667|3440|8443.3333|7283.3333|4696.6667|11216.6667|7236.6667|22930|14200|24056.6667|28603.3333|23526.6667|21086.6667|46440|14520|28626.6667|13673.3333|22080|9596.6667|29326.6667|10573.3333|21743.3333|20583.3333|20720|14363.3333|13000|10780|24810|17470|32926.6667|31950|20953.3333|13530|19236.6667|71563.3333|26753.3333|24773.3333|47266.6667|42916.6667|77440|70526.6667|47580|127960|63283.3333|103586.6667|96280|136640|145400|95693.3333|113910|67083.3333|103643.3333|98756.6667|78860|88143.3333|79780|66630|39753.6667|62175.4|53159.7333|55115.4667|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|72441.8667|67244.3|99930.3333|100652.8|106632.4333|119146.3|76972.5333|44770.0333|40767.5667|57546.9333|67967.1333|50998.5667|53851.7|77029.2667|112546.4|99326.2667|110812.8667|85270.7667|66247.6333|91750.2|54584.1|102089.8|62578.5333|47691.1|35366.9|61527.7333|58696.3|67478.7333|55309.5|67358.1333|67821.9333|48606.6667|75099.6333|56047.5667|71365.1333|67932.8333|67852.5333|70798.3333|91903.6|91296.5||
2025-07-04 02:09:02|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|14556.6667|18913.3333|5923.3333|20456.6667|154476.6667|51723.3333|121366.6667|105036.6667|38843.3333|37710|82753.3333|75256.6667|4243.3333|25823.3333|4506.6667|11040|50870|16083.3333|24866.6667|21553.3333|10513.3333|12616.6667|8340|8630|17946.6667|14433.3333|30940|14323.0667|4590|7367|15160.7667|23194.3667|23883.9|21170.6333|18383.6667|60198.3333|20945.1333|14923.7667|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|285327|257506.0667|313512.3333|224971.2667|216789.7|169623.8333|127252.7667|237738.1|168937.9|150984.7333|184728.9|213631.9|144725|181536.2667|221717.7333|231389.8|205538.7333|161197.1|130522.3333|198453.9667|132426.9333|138945.2333|210422.1667|210043.8667|179334.0333|169729.9333|229345.5|337543.4|261455.3|
2025-07-04 02:09:07|russ2000_0298|MKSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141386.6667|88120|47706.6667|42993.3333|151526.6667|106420|219000|184933.3333|243183.3333|233916.6667|181473.3333|177660|286543.3333|486993.3333|337216.6667|423763.3333|300506.6667|322550|349400|289576.6667|462160|461113.3333|427393.3333|296290|348600|246146.6667|194670|168176.6667|411230|394180|275283.3333|682473.3333|635423.3333|631650|652746.6667|415370|467276.6667|426463.3333|489450|475310|298230|253096.6667|189347.5667|194100|277176.6667|302250|347050.0333|298707.1|433784.9667|399367.7667|343944.1333|300274.1|294677.4667|289607.3667|224537.0333|241811.7333|230374.7667|218222.5333|244219.5|214918.2667|183646.8333|235859.6|266539.4333|266256.3|194482|262690.8|222014.0667|236545.9333|273759.9667|327296.6333|367006.5333|334007.3333|331460.4|599140.6667|446682.8|902843.0333|524550.7333|914230.7667|527979|617780.1667|620308.9667|500212.9|453408.3667|379908.7|506373.6667|422533.0667|350400.5667|293884.3333|491355.6|314742.4667|394102.8|416481.2667|557058.1333|585324.3333|645295.4|791339.1333|665578.8667|691175.3|491228.5|760181.3333|608193.9333|935554.8|822050.4|739724.5667|1255384.9667|916907.8667|
2025-07-04 02:09:11|russ2000_0299|NXST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147500|100946.6667|72383.3333|45713.3333|47320|75496.6667|118206.6667|16253.3333|71280|75770|16023.3333|24753.3333|49403.3333|100333.3333|180483.3333|121760|84283.3333|78580|89886.6667|30540|86606.6667|36713.3333|29476.6667|144565.1|26740|27613.3333|89326.6667|33206.1|18163.3667|46534.3333|70714.6333|82273.6667|44008.5333|21392.8333|49805|48791.6333|400984.6333|416515.7333|609915|551287.4333|433461.5667|861504.8667|517401.8|350713.5333|386331.5667|313414.5667|214625.8|397737.2667|396272.5667|659896.2333|370793|447342|544011.5|547086.0333|941051.9|731018.7333|711685.0333|647931.1|659973.7667|404255.3667|799993.2|590953.4667|416634.7333|590035.7|441843.9333|887687.3333|498558.5|352929.3333|380127.3667|529592.8333|378386.3667|269579.5|355321.8|418821.4333|348015.6333|276988.5|707018.0667|447418.5|317299.6667|604585.3333|349502.3333|506687.2333|413893.4|255618.8|381813.7|506102.7333|316856.7333|
2025-07-04 02:09:14|russ2000_0300|AIT|average_volume_30|0||||||||||||||||||||||||||||244552.6|145293.8667|561431.4667|321738.8667|264825.2|158928.8667|147588.9|179752.6|134122.6333|79965.1|144000.1667|103803.9|52020.1333|146553.8333|71201.5|278853.9|100642.6|291431.4|205683.8667|79740.1333|144180.1333|179842.6|219802.6333|201521.4|260032.7333|230760.1333|222277.6333|150693.9|232998.8667|88841.5|115515.3|54105.1333|65700|146805|174817.5|94650|94650|93015|110452.5|31642.5|53752.5|58560|51840|85920|69480|129180|63345|92647.5|95512.5|98812.5|120015|144022.5|111420|74055|114157.5|114810|115950|210967.5|191632.5|203700|309665|196685|240710|181665|234595|244655|507383.3333|304836.6667|218360|269276.6667|290176.6667|350950|295180|442376.6667|356613.3333|376483.3333|331166.6667|488623.3333|267853.3333|171370|177403.3333|152653.3333|298376.6667|317617.4333|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|218968.7333|239603.5333|182259.1667|160527.9333|223251.9667|180183.8333|179122.5667|182443.4667|199111.5667|207301.6|206769.8667|166213.4333|170432.7|183790.6|192910.9|289464.7|199548.1333|317122.8667|211001.1333|196548.6333|151654.4|172363|195630.5667|134757.8|122447.8333|163011.0333|222959.5667|154841.2|177364.1667|249762.5|188002.4|255155.7667|199600.8|533477.3333|257437.4333|253368.4|282507.5667|351907.7|561230.8333|
2025-07-04 02:09:18|russ2000_0301|ROLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:19|russ2000_0302|CFFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390683.3333|329120|204796.6667|328046.6667|226536.6667|211873.3333|218653.3333|122270|53940|103483.3333|189703.3333|39080|35590|135803.3333|67573.3333|90519.2667|86815.3667|149890.6667|46988.9667|47497.3333|36290.6667|47627.2|54056.1667|44113.9667|40355.2333|40272.1667|25574|91976.6|83026|45587.2|62194.6667|67932.6667|78685.6667|70040.9667|116034.3667|95536.9333|125360.6|115330.8667|197397.4333|145162.9333|181140.4|172391.3|145258.6|151628.2667|69614.9667|139640.1|293210.8333|2342452.3333|1533046|1789618.0667|1293373.4667|928075.0667|738082.7|851019.1333|715735.4667|968311.1667|881509.7333|1206141.5333|590456.3667|898893|709589.8667|747784.0333|461065.8333|502020.0667|479862.0667|758698.0333|726351.7|586198.1667|546248.9667|579762.1|367533.7667|768342.4333|594010.7|500300.3|441661.7333|485450.2667|399737.6333|358838.3333|255432.3667|618339.5333|365588.9|292600.2333|264975.9667|335760.0333|727742.9333|449787.6|594165.9|624677.6|647126.4333|527784.6|436958|580070.3|666875.8333|744215.6667|487475.2|749987.5333|1283462.9|839617.1|948931.4|978502.3333|897984.6333|844301.4667|718859.2667|751581.3667|651845.1|1040584.3333|
2025-07-04 02:09:23|russ2000_0305|ABM|average_volume_30|1||||||||||||||||||||||||||||188800|91093.3333|382933.3333|182826.6667|190506.6667|164373.3333|247893.3333|293440|124480|219306.6667|264160|49440|185973.3333|78026.6667|161706.6667|121440|89933.3333|47960|53026.6667|38666.6667|35720|49453.3333|35720|19493.3333|40266.6667|27133.3333|74666.6667|32526.6667|40766.6667|70133.3333|44973.3333|35826.6667|67540|66453.3333|61806.6667|48040|55953.3333|74606.6667|57360|123893.3333|154626.6667|88760|55600|44720|79840|129513.3333|123566.6667|228406.6667|123853.3333|203413.3333|151373.3333|121296.6667|140643.3333|107573.3333|118173.3333|153006.6667|133956.6667|141450|124296.6667|120860|152693.3333|142636.6667|184070|136753.3333|195080|250026.6667|182030|186260|357186.6667|394906.6667|311870|367103.3333|366113.3333|264810|280630|463203.3333|344346.6667|332636.6667|215860|171140|180223.3333|235736.6667|262340|233278.7|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|334561.0333|289774.2333|255965.9|228941.2|592191.7667|308298.6333|275341.9667|279276|559859.7|711061.7333|714146.2|583549.1|927945.8667|383503.7667|347690.5333|338816.8333|393362.5|698495.9|509812.0667|376368.2|385624.8|485178.8|573564.7|264157.7667|549404.1333|613849.3333|404583.9|313326.8|302329.6333|318027.2667|651332.2667|433579.5333|470245.9|586259.1333|739520.7|591261.4|402079.8333|653494.0667|621054.7333|
2025-07-04 02:09:27|russ2000_0306|MATX|average_volume_30|0||||||||||||||||||||||||||||287179.7|273310.9667|205016.4|163675.4667|255946.5333|196685|173701|142442.6|193663.4|221837.1333|149465.4|130457.4|157581.8667|173543.0333|148890.2|164358.1667|158226.6667|122808.8|139819.2333|214466.5667|181065.2667|150015.3333|180932.4667|139180.8333|107656.8|95406.2333|192683.6333|92511.3|123927.7667|135931.7333|114584.8333|99338.1333|195686.2|160685.6667|166324.0667|149579.2667|273696.4667|211312.3|132436.0333|138232.6667|234700.9|246831.2333|175350.8667|131159.1333|237222.9|269290.6|311604.9|223335.3|221792.9333|374791.9333|271250.1667|278108.6333|224681.6667|284531.0667|298728.5333|306282.3333|303640.0333|383926.0667|360556.3333|312350.8|544289.1333|518011.7667|646604.6667|404489|386429.3|448181.2667|757599|487259.1667|504332.6667|414286.8|517436.7|483289.3333|410089.6333|786114.1|726700.8333|880654.3333|779002.7|813933.8333|438775.2333|350821.7667|313444.3667|367958.6667|465273.9667|329234.8|336339.7667|808314.2|393091.7667|310972.8|603550.7|487240.1333|479235.7667|224098.5|210332.3|208640.5333|382045.3|215122.0333|164352.7667|538221.4333|279648.8667|146555.7667|287927.1|270969.0333|198026.6|260629.3|262134.0667|293012|297326.0667|259005.9|284129.7|329409.1|189301.8333|413074.0333|213316.2333|306165.1667|220457.5667|179221.1333|238642|225550.9333|141252.4667|155567.7667|162522.7667|284252.3667|216500.4|225460.2667|225811|325836.7333|290950.1667|288978.4667|314074.8333|492603.6|439484.5|421228.7333|339360.8|341886.5667|308887.4|205493.6|376906.1|299187.7667|276822.2333|344509.9667|244721.9333|413601.6333|358897.7667|
2025-07-04 02:09:32|russ2000_0307|LANC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:33|russ2000_0308|PRLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74866.3|116876.5|214067.6|267874.5|543718.9333|453321.8333|334025.4667|490792.9|444656.3|316954.5|214818.5667|269071.5667|262272.3333|214614.4|218469.3333|160225.5|400788.6|341494.4|254268.6|252868.7667|312552.8667|149674|132244.2333|168083.6|203450.4333|158085.5667|125681.9667|154878.3|217077.4|185306.4333|175594.9333|138966.4667|338924.5|302485.4333|228433.1333|312529.7667|640061.2|434945.5667|312643.1|493758.9333|259833|206759.5333|175581.2333|318969.1667|300616.8|166852.6|144486.5|206968.3|214877.6333|164694.5|241271.1333|289463.9333|262239.4667|207207.1|
2025-07-04 02:09:35|russ2000_0309|BLMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||807458.8|246063.5|535885.4667|1118945.1|497677.1|668810.7|1506439.4|1264159.7|1126152.9333|2029293.5333|2290404.3|1598591.7667|1834636.4667|1580734.8333|1878299.8667|891577.8333|1024978.8333|1439677.6667|1700760.1667|1564204.9667|1545795.1|1618336.4|1288197.4|1794560.9667|1191169.9333|1204108.0667|1683784.2333|2500469.7333|1821965.4|936803.0667|1922261.2333|4333756.2333|2781776.6333|1627395.3333|2344857.6667|1812881.3333|1516680.8667|2866979.2667|2055775.5|2471605.9|1503603.8667|1636452.6333|1885948.5333|1775169.4667|1749229.8|1199829.9|1440954.8|1514314.2333|1486705.4|1908875.2667|2833814.7333|2665625.2667|
2025-07-04 02:09:38|russ2000_0310|WAGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:39|russ2000_0311|HLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2357120|967200|882773.3333|815946.6667|2210240|2495200|1094133.3333|788693.3333|1294720|921280|1698613.3333|2826080|1825866.6667|3003413.3333|1039773.3333|1004626.6667|974853.3333|1476080|953346.6667|1015586.6667|1641800|906933.3333|1281293.3333|1686600|1789093.3333|1067866.6667|1646293.3333|1190333.3333|2295653.3333|1608426.6667|1807880|2819173.3333|2048253.3333|3935373.3333|2232900|1102733.3333|2012990|1054390|1950146.6667|1311986.6667|1329313.3333|839620|892850|2412776.6667|1328126.6667|2112800|2274016.6667|3516886.6667|2112706.6667|2671530|1742000|2131456.6667|3139590|1567090.9|1562807.6667|2296035.4333|1879585.7667|1519460.9|1231014.9667|1152384.6667|1306729.1333|823220.3667|993891|1083811.2333|701168.1333|670984.7667|717601|1005809.9667|749325.3667|722926.9667|1327051.6333|2262347.6|1449375.2333|1848408.1667|1098201.9|1868220.2333|1754751.1667|1571481.4667|1716772.8667|2149169.5333|1745184.6|1297122.1667|1330466.4333|1584123.7|1459783.4667|951850.1667|1449089.7667|1524794.4|916261.4|1081668.8|999175.2|2192292.1333|4675111.2667|2625451.5667|2839648.1|2721636.3333|2288243.6333|1514563.9|1979322.7333|2218522.5333|2239834.4333|1806750.7|1591178.9667|2184521.8333|1447119.0333|2133061.4667|2807403.0333|1854095.8667|2080167.3667|1808698.5|1425487.9667|2150096.0333|1293409.3667|
2025-07-04 02:09:43|russ2000_0312|CHSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:43|russ2000_0313|CATM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:44|russ2000_0314|SJI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:45|russ2000_0315|SMTC|average_volume_30|1|||||||||||||||||||||||||||||||||||||209280|127573.3333|81493.3333|560213.3333|155733.3333|85760|322986.6667|209280|431573.3333|80640|162560|1560533.3333|1121333.3333|618960|1084346.6667|564853.3333|872666.6667|588880|874266.6667|1030106.6667|515200|845386.6667|1170640|1592680|884000|1460840|679466.6667|498466.6667|646120|802013.3333|909460|628300|1104580|1340660|1483686.6667|1113306.6667|1612396.6667|1017030|1448890|1443586.6667|1064176.6667|1435876.6667|1614100|1293963.3333|1040536.6667|1425030|1017580|998256.6667|963613.3333|1364083.3333|1238300|852733.3333|736246.6667|890396.6667|1292060|812946.6667|742320|642830|821180|946766.6667|873283.3333|1443856.6667|1282913.3333|1499216.6667|1069100|1131550|982236.6667|764526.6667|837430.3667|633773.3333|731933.3333|523519.6667|798550|523256.6667|653555.5|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|409959.4|465733.7667|558172.6667|897738.5|499638.0333|392115.1667|392500.0667|563524.0333|403948.1|332342.1|399941.8667|335020.9333|375668.5667|318441.9667|395757.0667|448073.2333|445814.4333|1272794.3333|1382276.2333|2226770.5667|1381691.5667|2702663.5667|1131431.2|3592336.8|1635704.3667|1534021.9|1814628.5333|2600983.5333|2257751.7|
2025-07-04 02:09:50|russ2000_0316|BCPC|average_volume_30|0||||||||||||||1325362.1667|3228482.0333|4889614.4333|3020160.2333|1330994.1667|658251.4|1781176.9667|1625378.6|515678.7333|892138.9333|482139.8|423984.3333|359690.5333|466256.1|1186776.3|341465.5333|566873.3333|361968.7|325012.4|1463264.6|1210899|526297.3|428844.1667|702877.4667|312255|82240.3667|89264.5|221092.0667|287081.7667|92453.9|338415.5333|385762.5|289853.5|155368.1|188147.8667|88011.6333|215713.2|238823.5333|145445.6333|147242.8667|231179.1667|94339.7667|243405.0667|141016|296662.5667|690980.7333|499517|437248.2667|287448.8667|157562.0667|341313.9667|220995.1|154170.1333|202145.7333|243692|331037.0333|257563.3|278353.2667|292055.7333|301438.2667|187548.8333|193421.4667|162810.1333|113265.2|56632.6333|104810.8|285541.9333|266709.6|179651.3667|198095.8|89977.6667|211342.7|184764.5|167366.5333|193387.6333|98280.1|344925.2333|151852.6667|215550.1333|127785|135465|72802.5|214020|136365|129070|154995|143140|184915|172755|237615|301825|298635|212740|124635|183830|90553.3333|122880|101128.4|114345.7667|92999.7667|98208.1333|141188.3667|117650.1667|320722.4333|131318.5667|76671.7333|95238.9|92533.3333|84048.3333|53055.4333|97976.5333|125005.3333|99736|143940.4667|152219.7667|159507.4333|151315.7|134140|105467.0333|126053.1667|107029.3|119261.1333|122984.0333|135070.7667|91236.7667|91186.1333|100496.8333|105736.4333|119174.3|101514.9|126721.5|148259.4333|109655.6|123447.1|105121.1333|157720.2|157598.3667|100660.5333|126562.5667|112957.7667|120531.0667|125101.7667|138446.5|125386.3667|135971.9667|98298.2667|93636.5667|106137.4333|105220.0667|94535.2667|122449.2|106620.1667|102057.4|103177|124453.8|188496.0333|154297.5667|
2025-07-04 02:09:55|russ2000_0317|SNCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20911.0667|8727.8|33367.3667|56137.0333|51997.8|106482.4667|109628.7667|93501.8333|182311.3667|53354.0667|31613.7667|30444.1667|19067.4333|17614.4|12935.1333|15360.3333|12040.7667|14166.5333|56389.9333|30687.1667|33619.6|39459.6333|33979.0667|42084.7333|74435.8667|25373.7667|24147.1333|29783.1|22073.6333|25155.0667|49779.8|59242.7333|32174.1333|51874.5333|81118.8|53623.4|61420.3333|95838.0667|38131.2|46778|32894.5667|31241.4667|70633.5333|109397.2333|162525.2|162822.2667|101780.9667|120967.1333|666247.2333|1677246|43453.3|33946.6|37809.0333|56115|52033.3|50875.3333|91728.6667|77574.1|76879.9|58483.3333|218025.4667|71721.2667|63525.8333|88597.6667|25844.7|30260.0333|45434.6333|32357.2667|11678.7667|11654.3333|73965.4|179016.9667|36991.0667|133495.2667|71594.9|76575.3|81667.5333|
2025-07-04 02:09:58|russ2000_0318|NEOG|average_volume_30|1.993654822335||||||||||||||||||||||||||||||||||||||||||||153412.5|111900|106687.5|130875|57600|54037.5|78300|63225|79462.5|215925|126150|398962.4667|158587.5|112050|671887.4333|216337.5|271912.5|274125|188700|178425|287100|165975|129825|158887.5|334200|146287.5|139462.5|299700|439650|386175|317212.5|1437412.2333|163087.5|105900|127762.5|162112.5|134587.5|139350|99000|142425|80340|55020|77550|67020|214349.9667|207270|94710|110580|143490|166860|142200|206430|140970|160950|330120|236060|304520|218840|275100|773799.9667|631483.4|521283.4|309725.2|324400|293226.6667|270560|354160|266742.9333|454552.6667|413540.9333|584961.7333|534677.6|439311.7333|347306.6667|419710.1333|355342|273449.2|244236.1333|348425.6|298618.8333|412009.6333|408331.7333|511839.5|319490.4667|445695.6333|399024.2333|691134.5333|409050.6|549404.6667|336885.9333|287499.9|368099.5667|384445.3|279673.8667|289864.1|261835.2|398079.8667|355362.4|326803.9333|417045.6|479643.5333|359573.6|448364|285200.2|602620.6667|418334.6667|318850.8|408945.6|404454.2667|346896.3333|230886.8667|236888.3|528075.2667|622388.5333|5508214.2|3900524.3333|1517857.1|1248087|1182087.5667|1526473.1333|2409544.1|1965011.2|1666390.6|1490238.6|8413720.4333|5984223.1||
2025-07-04 02:10:03|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|3596893.7|1219167.6667|1281839.4667|1060315.7|1621926.6|851595.4333|1053116.3|729320.3|932927.7333|1805913.6667|952612.8333|671482.8333|787313.8667|778264.4|634753.1333|722657.9667|1137103.3|654483.2333|490259.8|476532.4333|582310.0333|448716.4333|494273.9|578904.3|531338.2|974125.6667|587254.3|507424.3|768474.1667|1019920.9667|1120752.5333|1066551.5333|877651.9333|1007849.4333|562577.0333|794607.4667|812483.0333|1135082.6667|
2025-07-04 02:10:06|russ2000_0321|WRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:07|russ2000_0322|LCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:08|russ2000_0323|TREX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||814133.3333|646560|188640|151600|293066.6667|512240|661173.3333|512960|351440|1102533.3333|699386.6667|360186.6667|257946.6667|471173.3333|415093.3333|1050586.6667|1575386.6667|689973.3333|1160906.6667|1100613.3333|1416506.6667|988320|1243946.6667|885413.3333|1604400|2977466.6667|1737466.6667|1762586.6667|1498773.3333|1369653.3333|1342186.6667|1172133.3333|1294453.3333|1705333.3333|1322426.6667|2062800|1151013.3333|2010506.6667|2229680|1398426.6667|2479413.3333|1304053.3333|1264133.3333|1147226.6667|1015306.6667|1651600|1198573.3333|1003932.2667|1767545.8667|1316768|1687325.6|1014419.2|1704871.4667|2393945.0667|1612402.6667|2301612.2667|2273448.8|2159825.3333|1633462.9333|1283689.6|2260789.3333|2321842|1099054.5333|844887.8667|1465395.7333|962105.3333|2434924|1218241.8667|2681730|986639.4667|854297.0667|1060490.4|1251225.2|744236.1333|876947.7333|755307.4667|927870.2667|717058.9333|947022.2|1120990.4|2273363.1333|1789387.9333|1086690.2|776508.3333|2046496.6667|2140671.0667|902104.1333|637054.0333|904254.3333|703566.9667|498211.8|715349.1333|1459453.7|1121576.1667|1076680.2333|1100349.6667|1100980.5|995157.8|966321.8667|745082.4333|829649.1333|878562.1667|957734.5667|1235944.3333|2133641.2667|1592986.5667|
2025-07-04 02:10:12|russ2000_0324|KMPR|average_volume_30|0|||||||||||||||||||||||||||||||||||250853.3333|532066.6667|163440|279040|213346.6667|251653.3333|185640|279653.3333|613226.6667|366586.6667|98226.6667|120680|666380|96373.3333|217373.3333|105086.6667|95666.6667|60753.3333|103880|89006.6667|62446.6667|72980|105440|149813.3333|137586.6667|72720|95066.6667|141460|310206.6667|190573.3333|86026.6667|233500|83573.3333|106310|180706.6667|93393.3333|91123.3333|111160|87823.3333|42933.3333|55643.3333|51580|51333.3333|72526.6667|73050|78306.6667|96976.6667|86200|77926.6667|111323.3333|101856.6667|105476.6667|100810|185403.3333|138963.3333|131123.3333|222620|128143.3333|133333.3333|184653.3333|170300|126596.6667|260313.3333|167916.6667|193506.6667|182413.3333|291556.6667|222656.6667|376100|412056.6667|609276.6667|444316.6667|184970|142360|129656.6667|219713.3333|174615.3333|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|116740.9333|160651.5667|158482.3333|121354.4667|159773.8|159750.3|149036.9|192755.9667|181025.8667|368922.8|313373|268749.6|317442.3333|258050.8333|541970.7667|509882.9333|272431.2333|442139.3667|357819.8333|218856.4667|174073.0667|290950.4333|289399.4333|221591.4333|308485.6333|329123.4667|283173.0667|272656.9667|319822.7|415533.6333|372782.8333|361238.3333|419121.9|380381.9333|293577.0333|284043.4|316983.4667|398294.9|554442.2667|
2025-07-04 02:10:16|russ2000_0325|ROSE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:17|russ2000_0326|MEI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||158590|53090|72145|97260|95170|142855|163440|136605|100093.3333|92416.6667|123063.3333|58076.6667|91493.3333|164613.3333|207140|199050|175523.3333|124406.6667|166076.6667|118113.3333|130170|125666.6667|275560|235956.6667|396126.6667|416396.6667|1153210|424806.6667|515826.6667|754800|349546.6667|159316.6667|219256.6667|275706.6667|251276.6667|209576.6667|161913.3333|144866.6667|225730|89416.6667|181170|140486.6667|163786.6667|107570|110323.3333|145386.6667|129336.6667|138060|178680|128103.3333|208156.6667|214210|151743.3333|502150|461840|276920|268970|230310|211060|334390|309360|219310|259556.6667|177493.3333|256503.3333|262883.3333|209250|172308.2|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|343899.7333|1093282.7667|329445.1667|335657.1333|275870.4|360711.6|190625.1|226560.2667|217437.0333|285789.8667|202465.1333|213332|181797.8667|282140.1333|215734.8667|328389|216953.6|268636.8333|201575.5333|186723.2333|246818.5667|264730.6667|228948.4333|186334.0333|236978.2|171222.3|165875.8|208950.5333|248031.3667|210912.4|144394.7667|126329|190483.3|330638.1333|399767.6667|269295.2333|688237.7333|1044175.7|430203.2333|374955.9|402108.1333|269351.2667|
2025-07-04 02:10:23|russ2000_0327|MLHR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:24|russ2000_0328|DIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||164506.6667|154566.6667|189820|148540|180226.6667|128213.3333|131586.6667|106926.6667|171253.3333|76153.3333|66286.6667|80820|118293.3333|88680|82180|61493.3333|62340|34393.3333|36960|27800|30466.6667|52160|37893.3333|44110|51646.6667|51243.3333|53660|40286.6667|72330|74906.6667|66853.3333|58823.3333|36420|53360|74806.6667|56743.3333|60526.6667|164646.6667|144233.3333|75463.3333|69656.6667|112250|151560|87220|65813.3333|112200|107400|205423.3333|105613.3333|134583.3333|128880|114826.6667|58033.3333|170106.6667|127716.6667|182186.6667|650253.3333|373790|246683.3333|399326.6667|307650|479166.6667|362826.6667|356340|196476.6667|337933.3333|243586.6667|273723.4667|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|141656.2|241082.0333|209356|190055.1333|181950.1667|572195.9333|320874.0333|293228.0667|283101.9|636247.5667|384927.8667|361526.9667|285920.2667|432074.6667|300746|303085.0333|226465.7333|1112237|1028850.8667|523994.6|329200.5333|432879.3667|217914.8333|208167.3333|271347.7333|359168.9667|245252.7|215107.0333|223195.6|309795.8667|248024.5667|240920.8|224670.5333|289748.1667|441973.0333|653062.9667|485811.5|680716.2333|448203|
2025-07-04 02:10:29|russ2000_0329|GCO|average_volume_30|1||||||||||||||||||||||||||||53983.9333|47001.8333|65153.7667|32735.4|70414.1667|65430.2333|68372|43086.8333|129747.1333|33199.9|29133.7667|44948.5333|139221.2667|64401.7333|176660.5|258768.0333|150866.6|56553.2667|63959.3|195564.4667|98206.2|140566.7333|157715.9667|75800|54861.2|173667.1|97111.2667|118223.3|101807.7333|178894.3333|105490.5667|126882.8|87397.5|375255.1333|111510.4|289332.1|122554.9333|156204.5667|189253.2333|95124.3333|111720.5667|138587.1667|163186.6333|121585.4333|316460.4|257201.2667|301497.3|350685.1667|286688.8333|234662.5667|308556.8667|329373.9333|198104.2667|229796.4667|358183.3333|187955.6333|372143.7333|365124.7333|271073.3|227241.7667|263438.7|276060.9667|278202.9333|293763.1333|198749.4|237984|363915.7333|455552.5333|227031.7333|947567.5667|641561.9|405612.8333|644153.4333|587069.1667|765993.3333|581703.3333|380073.3333|363153.3333|363650|249846.6667|215426.6667|267786.6667|206406.6667|161100.2|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|261863.5667|198669.8333|158017.4333|242045.0667|236584|320667.1|310580.1333|429316.0667|444293.7667|281316.7667|255634.2333|322120.3667|392472.7|306421.8|272632|270121.3333|280519.8667|594832.0667|351325.0333|257803.7333|246735.1333|129537.1|115436.6667|120119.4667|174815.8667|203923.4667|215319.3333|149089.9|154699.2667|178444.0333|385681.7667|126877.7333|122415.2333|114161.7667|142354.6667|120555.8|205589.5|401993.8333|310849.6|
2025-07-04 02:10:35|russ2000_0330|LGND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||8016.6667|22210|134823.3333|100756.6667|215630|177786.6667|219866.6667|152063.3333|322706.6667|175090|157883.3333|380123.3333|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|380071.4|371099.3667|519317.7333|633398.3667|330760.4|464711.5333|295956.7667|726523.4333|339375.0667|264607.3|299803.1333|286763.7|178577.0667|323895.0667|126464.9|179639.0667|152921|139363|235227.7|142544.8333|110797.1667|108314.2333|117541.8667|209920.6333|120957.9333|101478.4|126518|133800.9|128765.3|
2025-07-04 02:10:40|russ2000_0332|XON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:41|russ2000_0333|EVER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84216.9667|111856.1667|204558.1667|132005|117627.4667|286677.9667|502980.0333|558200.6333|467529.8|350586.3|406775.8|301361.3667|183670.5333|421919.3|429082|301569.3333|277833.7333|152961.2333|307251.8333|389321.3|430555.1667|229140|329199.5667|463884.9|444151.5333|462365.4667|474089.7333|763493.9|440567.3|
2025-07-04 02:10:44|russ2000_0335|CVBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||12068.2333|5337.6333|10540.8|4901.1|6395.0333|5001.9|11312.8667|7217.4667|8493.1|10910.0333|6831.4333|4615.9|10104.3333|8593.8|27795.3667|8174.1667|34072.9333|9858.2|21137.4333|29652.8667|17042.1|24203.5|74591|22368.3333|27806.6|24886.1|21511.2|25602.3|28019.2|39973.9667|79329.4|149137.4|43693.0333|45859.4333|64713.5667|58652.3667|107708.3667|77796.9667|68901.2|72713.7|90567.8667|79312.6333|122099.0333|105906.3|122276.1333|113875|94250|84300|128691.6667|123863.3333|190903.3333|106013.3333|188800|244350|339570|343426.6667|453943.3333|781646.6667|1196550|922026.6667|674746.6667|1465700|886006.6667|953140.9333|1034606.6667|691680|944743.3333|1377829.8667|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|342934.6333|332374.6333|367405.4|427485.9333|815189.3333|542178.1333|450791.5333|539126.4333|964893.7667|562149.8|1278980.3333|806134.6667|512240.1667|363017.0667|577189.8333|470769.5|499332.7333|719381.6|1144188.2333|1022292.9667|604083.0333|721638.8|1383996.9333|1646539.4667|853404.7667|984390.9333|915895.6|674498.7|890973.8333|864697.1|780167.1333|761598.7667|
2025-07-04 02:10:50|russ2000_0336|COHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||148053.3333|91306.6667|89920|389333.3333|311253.3333|1082560|1916586.6667|599200|434133.3333|328293.3333|416346.6667|468800|295866.6667|263306.6667|367173.3333|158320|116720|104586.6667|276346.6667|248186.6667|264986.6667|64586.6667|109360|119786.6667|206080|2424693.3333|320933.3333|2069173.3333|340880|184666.6667|159040|149813.3333|140200|121106.6667|112426.6667|84653.3333|89173.3333|149826.6667|329480|276626.6667|155040|176440|185600|413120|377333.3333|367240|276066.6667|180000|169106.6667|186693.3333|261566.6667|473126.6667|311133.3333|364740|425966.6667|399286.6667|300686.6667|468166.6667|588226.6667|401853.3333|587286.6667|455520|319226.6667|234222.8667|213960|210713.3333|225693.3333|253165|177016.9333|334608.6667|366296.4|380772.1333|308437.3667|223451.4|336007|198898.2333|229302.3|310809.4667|239775.7667|237538.7667|421775.4333|345226.3667|297139.1|234319.3333|226636.9333|217558.6667|247252.7667|266082.2667|232568.0667|308851.2667|247215.7667|209501|434815.1|832901|511977.1333|786866.5|832087.8|948195.8|558532.9|457514.5333|1029126.4|664452.1333|801224.0667|1543523.9333|1496134.2667|2153961.1667|1553562.1667|1763855.4667|1179077.5667|2253333.2|1381848.7333|1080778.4|1209138.1333|1207505.2667|1980322.4667|2269000|1436360.9|1232993.1667|4264459.7333|2731465.7667|1425933.9333|2103108.5|2254407.1667|2502557.0667|2174675.6|3974866.8|2988006.0333|
2025-07-04 02:10:57|russ2000_0337|BGCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:58|russ2000_0339|VGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:59|russ2000_0340|COLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6005|4685|4620|6315|12335|13260|6860|7175|8200|7300|10305|6975|33230|16320|23770|20530|11420|17110|25205|26890|21470|22186.6667|29243.3333|23270|42563.3333|19033.3333|21283.3333|23730|14230|29646.6667|63643.3333|66400|14696.6667|28646.6667|37136.6667|27770|25986.6667|35903.3333|50536.6667|29046.6667|29773.3333|61280|61850|34773.3333|43693.3333|55360|25340|32490|45656.6667|77390|65106.6667|55976.6667|68353.3333|58346.6667|91750|128726.6667|146116.6667|124553.3333|144066.6667|153866.6667|127820|121700|125000|287933.5333|156600|183890|409970|259348.6|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|254266.3|241524|245936.6|298640.6667|443247.5|343736.0667|293880.0333|324261.6333|310421.2333|275959.5333|255272.9|380347.1333|383098.8333|254733|313307.1333|271368.8333|588974.4333|486619.7|373458.6|333576.6|404109.1|404819.2333|461329.1667|797393.7667|868577.3333|912653.2333|775831.1|984169.1667|4419682.2|1805925.7|1539438.2|1575908.8|3604078.6333|1826632.4333|1898773.0333|1455806.0333|1594939.5|2031877.1333|
2025-07-04 02:11:03|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|583310.3667|922218.3|1362572.6|1293272.6667|1509361.1333|5410849.6333|2116619.7333|1632753.7333|1486162.2333|2648130.9667|2263263.3333|1572730.5|2132733.1667|1888632.0333|1670781.2667|1589327.8333|2814139.2|2602094.5333|3643008.7|
2025-07-04 02:11:10|russ2000_0343|SSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11806.6667|5330|2203.3333|1633.3333|3883.3333|1736.6667|2000|2516.6667|1836.6667|1336.6667|3750|2656.6667|5090|2500|6143.3333|5303.3333|2820|5616.6667|3210|2540|7676.6667|17720|7280|6176.6667|6106.6667|9036.6667|6013.3333|5040|5506.6667|8433.3333|4816.6667|12270|8120|10970|5990|10860|9063.3333|16300|10250|6850|16160|16890|22690|22206.6667|27916.6667|21706.6667|35180|43980|62866.6667|59033.3333|26598.4|28126.6667|37266.6667|50066.6667|34677.4|23462.7333|29088.9333|28687.9333|46386.4|35393.6333|29731.4333|55153|43416.8|48961.8667|75526.4|51894.3667|57500.6|68539.6|86889.0333|72523.3|67156.3667|61042.3667|98043.7667|99647.3|82251|108901.6667|99947.3|95628.5|86068.7|83932.1|118304.2333|131819.9|132305.4|181622.4333|150429.6|143678.1|156554.0333|220016.4|190805.0333|143420.2667|152813.1667|134409.5667|357734.4333|441726.5333|329565.0333|296021.5333|379936.1667|325160.5|436178.8333|327997.5667|453164.4|360180.4667|322430.9|317526.4|1329747.9|564595.7|359214.4|426826.9333|395971.9333|576297.7333|458654.9|575589.4667|692960.3333|1337536.2333|
2025-07-04 02:11:17|russ2000_0344|AXL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92950|25520|13690|26086.6667|14793.3333|13476.6667|11770|22156.6667|21793.3333|46616.6667|407726.6667|79800|501203.3333|529383.3333|350176.6667|382423.3333|302296.6667|379313.3333|339826.6667|451386.6667|432296.6667|445156.6667|500840|571010|910770|1128986.6667|791576.6667|1106683.3333|1108503.3333|837773.3333|751733.3333|597200|1153760|626233.3333|1127950|959316.6667|1277960|2791906.6667|1632513.3333|1200503.3333|1261073.3333|4823446.6667|8493256.6667|3272333.3333|2674913.3333|3080576.6667|1782499.5|1879481.9|2174392.7667|1924530.3667|2392054.8667|1601821.6667|1521713.6667|1540382.5667|1308817.8333|1104208.2667|1687952.6667|1631175.5667|1203600.4|953184.1667|1600008.4333|950932.6333|1008830.4667|815856|947754.3|1496731.1333|1116615.4333|882773.0333|1196059.5|1725316.1|1028506.2|1312430.7667|1183924.6667|1704089.9667|1774090|2043642.7667|2476138.2|2071568.3667|1578980.9333|2056859.9|1802840.6667|1575966.7333|3132283.2333|1303051.2333|2899351.9333|2306876.0333|1932209.5667|1617851.6|2009345.2667|1362433.7333|1149373.7667|1113650.3333|1906926.1333|2123093.5667|1474043.2|1003006.7|1214392.4667|1405137.3667|1168141.2667|2163505.8667|3015519.0333|1271841.6333|1582946.3|1437162.2333|2715094.5|2982206.3667|
2025-07-04 02:11:23|russ2000_0345|COLM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172450|118290|169143.3333|113213.3333|105323.3333|41893.3333|53623.3333|41233.3333|49126.6667|58020|78113.3333|121346.6667|157390|201636.6667|301676.6667|320173.3333|158416.6667|125830|145736.6667|315273.9667|351535.3667|342709.9667|193700.8333|233554.9|183034.5|180842|153876.0333|184655.6|176418.3667|223279.9|223086.8333|186479.5|213401.0333|313866.4|225868.6333|261354.8|234121.4333|174660.6667|193578.8|252405.7333|300022.0333|270989.9667|314352.1333|284436.5667|203402.9333|195356.6667|201696.3|144760.7333|111906.4333|141017.1667|190041.9333|153019.2667|131374.9333|120414.7|132028.7667|191969.8|122165.4333|161176.9|119446.5|122008.5667|139905.1667|69274.3667|53874.8333|83123.1333|128163.8333|69788.3333|68675.2|295235|348507.7|132068.2333|180850.7667|413868.6|308508|258127.8667|265472.9667|247097.7333|324351.1|192165.1|132657.7|194603.9667|223915.4|376983.5667|222587.7667|341538.1|308915.2|268008.2|288442.4333|592888.7667|583336.5333|363062.9667|324734.6|286877.1|352632.9333|367767.3|314229.2|283425.2|421638.2|429040.0667|347110.1667|304064.1667|275072.6667|371565.2333|414517.1333|349017.7|486342.1|401623.0333|328511.9|454144.1|881348.2|696730.3|
2025-07-04 02:11:28|russ2000_0346|ESRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413450.2333|1055340.9667|355564.8667|953784.6|412422.9667|763161.1333|955990.8333|935867.6|758074.7667|1049520.1333|799450.5333|896718.8667|1175636.7|706178.5667|1012461.8667|902816.0333|913163.8|609910.1333|1366497.8667|1363020.4667|848916.5333|1344731.4333|1158603.3667|1481826.0667|1458309.8333|1072172.4333|2247806.9667|3908978.4|2521014.3333|2743499.3333|2063587.0333|2056289.4667|1558436.4|2040258.2|1328374.8333|1678899.1667|1054533.1333|1167074.6|1772336.4667|1640742.0333|1138715.7|1430749.2333|1035890.4333|851434.8667|1319180.8|1053310.4|1467589.4333|1737460.1|
2025-07-04 02:11:32|russ2000_0347|GMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112460.8667|287811.2667|487005.9333|388619.9667|587143.8|504589.1333|699798.8|495544.3333|609123.3667|571705.2|521848.0667|403777.5667|472638.9333|392410.8|764358.1333|758343.3|557829.8667|1628880.4333|926338.5|472965.2|679291.7667|872845.0667|603139.4667|667671.3333|564248.0667|759105.2667|570272.7333|508659.3|480737.1333|552785.7333|1238394.4667|1452886.1|523368.4|618115.9667|519929.8667|394108.0333|482174.4667|602209.4333|606554.1667|752686.1|593570.6333|647439.5667|1604410.5333|1078267.8333|2747908.5667|1319357.6333|1171172.6667|1177186.3667|792157|865353.9667|1386276.8|1789095.3333|
2025-07-04 02:11:36|russ2000_0349|DY|average_volume_30|1||||||246.6667|430|263.3333|663.3333|366.6667|316.6667|4210|2996.6667|4300|3090|10136.6667|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|12186.6667|8383.3333|21293.3333|13013.3333|9613.3333|21916.6667|12463.3333|9690|7130|33253.3333|13140|14253.3333|6703.3333|7433.3333|59480|10840|35563.3333|26970|25813.3333|54340|39730|51530|27236.6667|16373.3333|41286.6667|113273.3333|83020|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|433130.6333|414292.9667|293393.7|308645.3667|339768.8|749325.4|332574.7333|331618.9|393412.5333|333115.4|309096.2333|278066.0333|244891.5667|209591.5333|260659.1333|250160.1667|331503.8333|574896.7|300614.7|277566.4|207576.9|207372.6333|263441.2667|275134.4667|428013.2333|424383.9667|436909.5667|
2025-07-04 02:11:44|russ2000_0350|DF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:45|russ2000_0351|PODD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297860|115473.3333|156036.6667|202313.3333|502980|399270|308856.6667|352026.6667|247166.6667|319048.4|402360|200060|216240|191336.3667|332853.2667|325056.7|445223.5667|524812.3|389534.7|263911.8333|368319.6|213733.1333|323932.3|458824.5|428958.4667|318599.4667|491044.9|589400.3|630031.7|420858.1|423125.5667|777521.2333|692818.2333|443522.9|498326.6333|470102.4667|596842.1667|423785.9|761308.1333|556827|450945.4|305546.6333|618718.6667|509209.1333|442084.2333|554830.6|588839.7333|738292.5667|524714.9667|1202565.5667|831413.8333|901465.7667|630706.6667|398008.9333|477672.3|551118.4|590148.6|296113.6667|470974.8|640001.2|625044.9667|389140.0667|425647.3333|1315844.4333|625840.1|1428942.7667|1229772.5667|1007046.8333|973175.2333|764990.2333|547447.8333|902211|932462.2667|
2025-07-04 02:11:50|russ2000_0352|PNFP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23566.6667|18966.6667|3200|3760|3100|3800|2233.3333|41780|14740|7460|3913.3333|7866.6667|14260|13233.3333|27873.3333|18226.6667|18660|22806.6667|20860|22290|14376.6667|15856.6667|30146.6667|45890|55526.6667|34190|42740|47953.3333|53116.6667|63623.3333|101506.6667|69020|174776.6667|106153.3333|348433.3333|421203.3333|232581.8|212393.3333|209646.6667|188860|265177.8333|232655.9333|191278.8|149663.3|290673.5333|290529.6667|156394.6333|164776.1667|123423.5667|123279.6333|129446|113150.6333|119705.7|136293.8|187209.3|156397.4667|152342.7333|108668.5|130664.5|131091.7333|181372.8|197406|209612.7333|224680.3667|234744.5667|271888.1|319310.1333|716563.1|437016.6667|387326.0667|545251.7667|612423|380165.9333|489584.8333|395514.5667|255457.5|414800.4667|324861.8667|750711.4667|460408.9667|459458.1|370971.2|444638.3333|325940.8333|351899.9333|350831.6333|398106.0333|450490.4667|337499.1667|360244.1333|938585.9333|665102.0667|459544.8667|469469.2|401294.1333|318532.3|396904.8333|496559.9333|470048.3667|372798.6333|
2025-07-04 02:11:56|russ2000_0353|CLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:57|russ2000_0356|TRMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||311880|254040|207720|141720|177240|157080|315480|63080|23173.3333|31626.6667|30700|19866.6667|38846.6667|18013.3333|30500|82720|45700|39113.3333|53933.3333|44500|53040|44566.6667|69840|160560|126540|86820|68246.6667|79143.3333|54103.3333|77910|53106.6667|87866.6667|98823.3333|127836.6667|182850|95803.3333|91946.6667|141970|87890|78580|77013.3333|65250|64840|98133.3333|120393.3333|81560|40306.6667|39700|43433.3333|139766.6667|83550|83053.3333|137623.3333|90913.3333|117736.6667|109333.3333|142870|155336.6667|166533.3333|130840|206826.6667|215826.6667|294843.3333|300876.6667|533606.6667|502570|659670|540340|1419923.3333|464086.6667|327235.1333|679563.3333|341076.6667|375660|324127.1|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|404694.7333|453089.2667|431964.9667|399497.0667|421659.0667|321109.8|205595.6667|276358.9667|365048.8333|349449.8333|250864.1333|474110.8667|552084.8|271761.2333|270045.8333|178399.8333|498864.9|519951.0333|293705.1|249103.7333|259856.2667|202283.8|837094.7667|291334.8|243104.2667|348374.2|211222.1333|322544.5333|372051.5333|388550|261955.8333|350240.4667|272460.6333|243463.0667|275190.4667|290765.2667|321055.1333|311322.1|
2025-07-04 02:12:04|russ2000_0357|NTCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384633.3333|116536.6667|228650|146906.6667|163583.3333|100786.6667|81070|119653.3333|30710|191926.6667|53286.6667|78030|37486.6667|39103.3333|12363.3333|45730|21500|60476.6667|71106.6667|37050|32446.6667|39520|44880|132430|48016.6667|101980|87236.6667|145750|51456.6667|123040|96553.3333|221546.6667|167213.3333|279460|251750|305370|359083.3333|228553.3333|993150|398300|461624.3667|213920|251926.6667|258223.3333|262351.5|256955.2667|318127.8333|334069.9333|453525.1|228572.5|272382.3333|246740.6|197820.6667|207051.0333|209071.8333|203924.4|227326.1667|189162.4667|245916.7|218883.6667|172548.4333|349074.7333|250817.0667|527527.6|973248.1333|552705.4|1139767.6667|1088341.2333|613336.8667|578837.0333|527217.1333|698074|683091.0333|1050749.8|1026620.4|1092512.5|697703.2|553412.6|345666.1333|477882.7667|564401.2333|364106.5667|663855.4667|515254.1|502549.2333|398086.3|479473.9|431270.2667|385721.6333|451881.5667|503723.7667|530112.8333|778475.9667|468228.9|437545.0333|410239.8|422405.3667|836513.6333|846897.3333|1051924.9333|550313.4667|392525.6|506557.9667|447407.2667|
2025-07-04 02:12:09|russ2000_0358|EVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186423.3333|55000|55560|204336.6667|108456.6667|145500|136593.3333|256550|191823.3333|146303.3333|185890|107306.6667|181523.3333|157166.6667|168050|217430|289487.3667|157988.2667|150743.1667|316394.7333|331886.4667|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|330658.8667|349229.9667|327135.7333|335139.9667|262495.2|309654.7667|538121.4|398111.6333|472921.4667|320351.4|385336.2|764531.5333|345163.5|359961.9|463662.9|414481.3|438382.6667|434868.2333|372152.7333|784894.2|524685.8667|469754.6667|338551.4|536971.8333|430568.5333|275770.4|463635.5333|487810.2667|432171.5333|465141.3333|360153.9|463993.5667|418132.5333|290743.4333|248515.5333|367767.8|255370.2333|233365.3667|334284.5667|750223.1333|563143.5667|
2025-07-04 02:12:15|russ2000_0359|FRGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:16|russ2000_0361|SIGI|average_volume_30|0|||||||||||||||||||||||||||||628426.6667|519093.3333|293120|224906.6667|199466.6667|385493.3333|154026.6667|151253.3333|535733.3333|274666.6667|227733.3333|190933.3333|196160|556533.3333|481546.6667|466453.3333|33600|41853.3333|66666.6667|110600|108226.6667|170920|211933.3333|105946.6667|115706.6667|91040|99413.3333|219186.6667|102893.3333|81586.6667|134800|86846.6667|98413.3333|108773.3333|159173.3333|89520|115306.6667|109706.6667|129626.6667|175520|105413.3333|105813.3333|97220|110413.3333|207246.6667|83933.3333|77020|74693.3333|112206.6667|128326.6667|304106.6667|184460|280980|262760|290026.6667|187826.6667|392073.3333|258366.6667|195573.3333|209320|252706.6667|231080|221233.3333|284173.3333|236280|261120|182133.3333|191433.3333|449746.6667|265356.6667|253926.6667|294476.6667|374210|291573.3333|290383.3333|334863.3333|381593.3333|239886.6667|161455.8667|199370|187083.3333|187033.3333|169622.2|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|191442.9667|195106.5667|175592.4333|260411.8667|332222.6|205730.5333|210712.1667|180369.9667|186054.5333|203245.2|169887.8333|216545.8|165927.3667|227494.3667|650472.7667|282717.8333|466315.6667|305869.3667|301531.8|215783.6667|262457.8333|258285.1333|173021.0333|195749.4|249796.6|312975.5667|266317|285150.8667|300212.4333|363677.1667|184736.2667|336151.3|331959.0333|291038.1|345077.0333|319283.4333|419673.1|365115.3|
2025-07-04 02:12:25|russ2000_0362|POWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||885346.6667|454840|468973.3333|855346.6667|993573.3333|964973.3333|963600|625480|748726.6667|2085273.3333|1138886.6667|1205046.6667|739746.6667|867866.6667|544686.6667|948713.3333|820593.3333|663820|835006.6667|1131773.3333|762566.6667|1488413.3333|1033826.6667|1054460|905813.3333|1141593.3333|644186.6667|1258400|800220|855686.6667|873526.6667|496246.6667|662280|534133.3333|868953.3333|445233.3333|669120.7333|200932.3333|265795.4|170606.6667|298740|290806.6667|613186.6667|875700|776453.3333|870220|486526.6667|495800.8|461653.3333|592206.6667|718920|840168.2|782601.2667|429886.7333|436305.8|614753.2667|392720.0667|403391.1333|456275.6667|460997.0667|370330.8667|321941.9333|369868.1333|242084.4667|319400|461133.0667|582629.0667|499906.7333|355259.6667|393325.2667|537539.8667|383925.0667|287864.6|228798.2667|376079.7333|260253.4667|287492.7333|263081.1333|449138.6667|378976.4|214031.9333|323570.2667|321018.1333|426762.6|359545.4|284167.8667|230345.7333|295219.7333|301933.9333|683329.3333|421448.9333|368896.0667|309708.7667|409385.9|255705.9|340265.6333|849496.3333|459736.4667|395589.2667|523194.7333|327475.4333|392962.3333|393973.0333|332354.7333|378336.6|399902.2|366064.4|464634.2667|353314.1|588875.4667|501088.3667|
2025-07-04 02:12:32|russ2000_0363|SWC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:33|russ2000_0364|KFY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201503.3333|129646.6667|55186.6667|71156.6667|63876.6667|100516.6667|89030|238340|176536.6667|93136.6667|169253.3333|123153.3333|128573.3333|137073.3333|104113.3333|95956.6667|126533.3333|63106.6667|193913.3333|128480|197900|355820|459480|307843.3333|430793.3333|473463.3333|404546.6667|540336.6667|277526.6667|274243.3333|287050|317600|294000|304233.3333|354760|713073.3333|569066.6667|319600|555516.6667|645933.3333|387676.6667|377246.6667|452126.6667|473506.6667|344893.3333|337110|304366.6667|231083.8333|347685.6333|243138.4667|329872.8|507117.5|334056.8667|244325.2667|224268.6|509931.1333|307849.3333|230377.5333|234550.8|383414.2333|292508.8667|388390.5333|371305.3333|313219.1333|288533|254326.2|307018.4667|357691.9333|310734.2333|507043.5|875441.6333|458334.2333|411986|369898.6333|406975.4|291326.0667|319331.5667|408443.6667|484922.7333|511158.7333|447216.8|237699.1667|565937.6333|423717.3333|369184.5|445360.7333|486085.5|299940.2|416396.9333|266667.7333|313976.4|278991.2333|394293.7|337582.5667|401199.6667|341126.0333|310034.5333|315843.2667|388097.6|288859.4667|288413.1667|309501.4667|391272.9667|369647.3667|335415.2667|522356|562805.5333|
2025-07-04 02:12:39|russ2000_0366|MWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794083.3333|401740|1115193.3333|497143.3333|683916.6667|648090|444123.3333|383623.3333|498076.6667|617493.3333|853913.3333|1821410|907620|2920876.6667|2059706.6667|1225783.3333|1512680|2089075.8|1573779.8667|1595230.3667|1112684.9333|1752076.7|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|1024039.0667|883218.3|1227722.2667|1135751.6667|903836.1333|1292009.9|1600880.0667|1279492.6|985533.3333|1181247.7333|835658.4333|834799.4667|818288.7667|970713.8|693225.2333|1230358.0667|741675.6|845559.8|1240072.9333|883703.4667|816693.8667|902709.3667|1086133.1333|617997.5667|1009456.7333|1354280.5667|1035744.3667|902210.4|985665.3333|1013747.3|869875.5667|928515.3|800601.5|845814.2|1093465.7|1315582.2667|1033422.5667|1207767.1|3127867.1667|1464606.7333|
2025-07-04 02:12:44|russ2000_0367|FWRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71750|18226.6667|26696.6667|27910|15356.6667|27660|19646.6667|18546.6667|11140|17746.6667|24616.6667|9703.3333|18936.6667|11890|5246.6667|14713.3333|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|196482.4333|179466.1667|140936.2333|176471.1|168998.2667|136390.7|125061.2|237024.3333|171654.3|179291.4|122067.2667|146914.2667|154742.5667|106114.2|185462.1|152898.4333|157400.0333|164653.3333|172526.8667|168518.7333|168677.5333|713545.6667|336858.9667|1235405.5333|1695720.4667|953714.2333|540011.0333|715844.8667|562042.1667|
2025-07-04 02:12:51|russ2000_0369|ELLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:52|russ2000_0370|CSOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:53|russ2000_0371|CCOI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474.1667|164.1667|148.3333|716.5|302.3333|3269|942|943.5|1743.5|9209.5|990.1667|10609.6667|4912|522926.6667|198910|131700|166756.6667|507763.3333|275303.3333|442033.3333|532070|1270243.3333|979090|710770|993150|1217200|1530890|457266.6667|425783.3333|543726.6667|393036.4333|359773.3333|428023.3333|300393.3333|194105.6|188797.9333|227712|315896.9333|361357.8|334613.3667|635545.5333|287310.5|341096.1667|224468|321144.3333|285287|172913.8667|216572.6667|697251.1|385334.5667|401129.6667|300915.8667|406020.0333|574766.6667|563944.3333|342418.7667|749260.4667|411985.0333|394402.7667|467474|342220.4|309831.3667|345484.1333|347017.1|340227.8667|263668.9|203411.3667|315631.3333|282235.0333|249704.8|274916.0333|268138.8667|430727.2667|348773.6|487360.3|420177.6333|359201.5333|253300.5|214638.1667|382642.5333|316632.4|278326.7333|317863.0333|289808|349250.9333|280708.1|462760.8|340768.1667|520566.3|547405.7333|396705.6|435953.6667|376280.1333|889897.3333|
2025-07-04 02:12:59|russ2000_0372|BGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224116.6667|112433.3333|101333.3333|71413.3333|130666.6667|119683.3333|147940|131516.6667|113863.3333|490700|299573.3333|233440|262936.6667|219198.7|270956.9667|902899.5|449609.2333|380541|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|357867.1667|630265.8667|321406.4667|860037.3|573845.6667|751661.9|635137.7333|739147.9667|641362.6667|960835.2|1196766.7667|1436309.8667|1080458.7333|524290.1333|737687.5333|1088840.2|1080543.2333|1332099.5333|1000116.2333|2519087.5|1325064.8333|1019012.9667|978386.2|1631428.1|1413470.6333|709558.3333|823983.9333|1244502.6333|1175574.4|874478.7333|1426406.3667|1411054.1|724305.1|1230180.9|1407186.7|1305237.8333|1166447.8667|801649.7667|1777594.5333|2150308.7|2645466.8667|
2025-07-04 02:13:04|russ2000_0373|HALO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42000|35136.6667|209610|48430|307803.3333|63576.6667|68936.6667|131170|263976.6667|76926.6667|73226.6667|823556.6667|337993.3333|248273.3333|398130|535343.3333|470493.3333|268516.6667|354716.6667|389890|299273.3333|401690|257960.4|436196.6667|745016.6667|452213.3333|454248.1|436321.9333|475794.9|367070.4|472215.5333|708398.5667|924203.8333|885250.7|867807.0667|644209.2333|1386311.7333|1415733.6667|1565954|1479930.4|1774855.2333|1794175.6667|1242876.2667|1162766.8|1582737.8333|1583640.4667|1572219.3|1006455.7667|2081891|1530730.6667|1289043.5333|1439533.1667|1413840.7|1511853.6333|1599517.1667|1278226.1333|1035432.2333|800466.9333|879109.8667|800085.1333|766294.0333|831849.7333|742168.9333|2121513.5333|2074179.3|1360981.7|912213.8|1324256.9333|1717618.3|970714.9|797520.0333|1070955.5333|818074.0667|1156234.9333|1646201.9667|1216287.5|1710097.8667|1042676.9|899348.5|1033905.8|1171231.9667|1344197.5667|1273656.2333|2002050.8|1291246.3333|2623168.1333|
2025-07-04 02:13:10|russ2000_0374|JJSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||92866.6667|55126.6667|189300|50906.6667|50140|79180|31746.6667|40993.3333|32533.3333|67780|65773.3333|31853.3333|48940|29406.6667|36093.3333|29480|55813.3333|79920|32440|28006.6667|21773.3333|45493.3333|59706.6667|57613.3333|69293.3333|44506.6667|77333.3333|44586.6667|22853.3333|29920|60006.6667|42586.6667|26680|209066.6667|84453.3333|56286.6667|81420|49720|42826.6667|27166.6667|48486.6667|52300|59806.6667|52420|31400|45686.6667|47060|47826.6667|51233.3333|37346.6667|62933.3333|41866.6667|60626.6667|53126.6667|63496.6667|47613.3333|62810|79123.3333|70900|92723.3333|73673.3333|69983.3333|81113.3333|52061.4333|54310|53533.3333|60200|55924.8|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|68194.8|61196.0333|72299.3667|74078.4|63561.9667|64652.6667|66847.9|69069.8667|110491.7333|88608.3|162315.3667|104225.9333|154406.7667|129358.7667|127496.6333|93949.5|67059.5|91150.9|70106|120826|71437.7|86433.3333|84191.9667|70268.4333|60834.7333|81641.6333|92494.9333|94355.3|85387.6667|77141.8|152120.7333|170566.2333|
2025-07-04 02:13:17|russ2000_0375|STNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23213.6667|9225|4780.4|14043.6333|3668.9667|11937.3667|14004.5333|50244.6|20025.2333|14842.8333|11624|19019.2|64835.6667|106725.4667|95911.4333|89608.2|154468.0667|230236.5333|140474.8333|248674.3|156850.8667|206236.7333|207372.8333|210753.9667|275897|256961.4667|276029.8333|292468.9|337445.2|408777.5667|381876.8|395682.9333|441857.2333|430891.7667|225321.1667|771754.4667|985855.8|577388.7667|537688.6|980603.1|1938650.8667|2267103.0667|1941279.8|1316604.0667|1680096.3333|900049.7333|708353.9333|1038110.4333|1033465.6333|1597348.7333|915493.5333|1107803.1333|1525949.0333|998290.4|996626.0333|977647.9|1161016.1667|710754.8667|694592.1|924147.5|985401.6333|811763.7|
2025-07-04 02:13:22|russ2000_0376|WTS|average_volume_30|0|||||||||||||||||||||||||||||150093.2333|151944.4333|189726.8667|81544.2333|233525.6667|84339.6|117919.7667|170974.6|217161.2667|165235.8333|126953.5667|121474.0667|263588.6667|316476.8|230119.5333|181655.7|152782|91054.6333|69900.4333|107321.9667|62518.8|100338.2667|31266.2333|65425.1333|55919.3667|77860.5|52045.7333|112412.4333|46483|62463.2667|68132.6|36537.5667|40475.9333|76388.7667|66147.1333|47903.7333|97885.5|81886.7|57145.8|59893.3333|35270|52540|38303.3333|26100|26940|21023.3333|13150|20250|93330|47486.6667|52976.6667|43293.3333|51473.3333|65590|50316.6667|178506.6667|82490|98513.3333|69813.3333|163200|200563.3333|189143.3333|287923.3333|215896.6667|198946.6667|401096.6667|213866.6667|463246.6667|580243.3333|563306.6667|625756.6667|416616.6667|593880|474406.6667|622963.3333|465203.3333|325840|232820|276230|176906.6667|160613.3333|262346.6667|177295.4333|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|140069.0333|159998.9667|147858.6333|115743.1|147961.1667|141820.5667|114329.9333|121795.6|128389.2|123120.5667|125259.1|124536.7667|138444.2333|138474.8333|137208.2667|150995.0333|132681.5|212063.0667|166213.2667|252015.6|163041.3333|188848.5667|152832.6333|123758.2667|136329.5|208119.9333|171790.5|125939.6667|116381|139968.7333|108170.4333|99622.4667|104977.7333|126483.6|183220.2|160702.6667|160566.5333|197552.1667|179054.0333|
2025-07-04 02:13:30|russ2000_0377|ICON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.4333|537.2667|1078.3667|578268.9667|2191205.9|
2025-07-04 02:13:32|russ2000_0378|BURL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242257.4|386556.3667|337616.3|681584.9333|814808.9|1097128.2|1510337.0667|1427383.4667|1224872.2667|1726135.4333|942301.3|1543979.9667|927233.6|844773.2667|768952.2667|1379501|848311.6|898041.2667|859909.0667|806890.2|975260.0333|746253.9|1403826.8|725499.7333|736355.1333|591492.5333|1234478.5|819107.2|667258.2|502599.3667|583815.4333|422648.3333|579157.1667|844592.7333|840499.5667|1033579.2333|1340384.9|873399.1667|920071.9333|1228155.7|1299876.7667|999441.7|992853.2333|736007.8333|789035.3|683190.0333|1288042.1667|1216402.3|
2025-07-04 02:13:36|russ2000_0379|HURN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215496.6667|69783.3333|41936.6667|61443.3333|40230|35430|97883.3333|164583.3333|102486.6667|116030|257866.6667|259160|219786.6667|196463.3333|425153.3333|245190|314623.3333|334653.3333|423320|237723.3333|2787941.8|361993.3333|367676.6667|226216.6667|114718.9|132591.5667|109764.8667|90766.8667|146660.6333|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|137499.4333|99213.8333|139258|100553.7667|86138.9667|103710.4667|109034.6|66801.6667|98231.6667|77357.7333|195751.5667|165985.2667|117616.1667|125790.7|127450.7333|107316.7667|110480.9333|97925.3667|127063.6|151715.4667|108897.3333|106052.4|176656.4333|130491.0667|119038.9333|138981.1|141997.4|164931.7667|76773.7667|83077.0667|250853.2|219029.1|
2025-07-04 02:13:41|russ2000_0380|ROIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:42|russ2000_0381|BECN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:43|russ2000_0382|PCH|average_volume_30|0||||||||||||||||||||||||||||37890|49926.6667|44246.6667|34940|37956.6667|56983.3333|185153.3333|53946.6667|55246.6667|53873.3333|33386.6667|28650|32280|44843.3333|34886.6667|48043.3333|26653.3333|49266.6667|39146.6667|35283.3333|35640|54890|56336.6667|64693.3333|77136.6667|51853.3333|65496.6667|48020|48570|62830|49553.3333|57703.3333|87303.3333|54880|79423.3333|63306.6667|75140|56573.3333|63333.3333|50023.3333|62773.3333|127086.6667|89513.3333|82423.3333|115510|138456.6667|102073.3333|121063.3333|90700|132570|123373.3333|115230|103290|139390|126500|168460|145680|299023.3333|233580|279356.6667|203283.3333|301870|204593.3333|242566.6667|379873.3333|328543.3333|381496.6667|188843.3333|175843.3333|290830|342913.3333|396243.3333|373640|578780|402220|619986.6667|1171490|1044300|666126.6667|456653.3333|404760|279213.3333|427483.3333|302507.2667|312852.6|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|296681.0667|517429.8|781777|595224.6|406863|591634.8333|481347.2667|485505.1|336109.5|279473.3333|577680.3|467721.8|433583.1667|409788.9333|525779.2333|497882.0333|387893.9|404205.6667|417936.9|529474.4|780758.6333|357521.6667|571777.5667|433172.0667|349085.0667|470500.9333|406101.4|449749.6333|493918.9333|421023.6333|457865|528800.9333|
2025-07-04 02:13:51|russ2000_0383|MSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67606.6667|71753.3333|71340|59106.6667|95180|57800|117433.3333|268616.6667|552353.3333|241373.3333|98923.3333|60460|40640|49366.6667|85750|32130|60766.6667|4430766.6667|2792433.3333|3950400|6547966.6667|4432766.6667|2886933.3333|4777866.6667|4001966.6667|3454466.6667|5629766.6667|7038066.6667|3577400|3678266.6667|2339466.6667|2964500|3627366.6667|2523800|2383233.3333|1974266.6667|2208800|2532033.3333|2212133.3333|3053933.3333|1773633.3333|1448833.3333|1211600|1210566.6667|1084200|827829.3333|863233.3333|1078033.3333|1246666.6667|890084|800586|994533.6667|1459342.6667|1631130.3333|1456610|2033702.6667|1358917.3333|1075121|1214222.6667|1107869|1104805.3333|575540|884735.6667|626985.6667|892104.6667|472060.3333|903018|908256.3333|777022.6667|1049958.3333|1099621|1332403|1192188.3333|1173366|833420|571028.3333|982703.6667|1116913.3333|758336.3333|1016829.3333|696608|800549.6667|1217178.3333|1046743|1295652.6667|1083316.6667|614787|885431.3333|848917.6667|1333814.6667|7217797.6667|7856244.3333|9885001.6667|7031719.6667|4458583.3333|4311770.3333|9867840.6667|6270356.6667|5199990.3333|8010119.3333|9154310|5382963|10771161.3333|31812277|13269858.6667|11049749.0667|32643732.6667|19918771.6|11619437.3333|
2025-07-04 02:13:56|russ2000_0385|LTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||28106.6667|77380|48003.3333|33363.3333|23543.3333|44636.6667|59893.3333|38353.3333|50656.6667|31443.3333|47153.3333|55436.6667|48766.6667|58816.6667|71276.6667|98846.6667|73190|84673.3333|88046.6667|71943.3333|61003.3333|183543.3333|102143.3333|92873.3333|172316.6667|190180|175720|312790|122213.3333|88896.6667|58466.6667|58460|31696.6667|39383.3333|60930|34503.3333|39810|22293.3333|39466.6667|41480|62016.6667|92410|62953.3333|74013.3333|49766.6667|55446.6667|82130|92956.6667|70756.6667|86500|138376.6667|92733.3333|88756.6667|112523.3333|133436.6667|131420|121573.3333|232970|184320|219456.6667|235250|196060|186120|138166.6667|125103.3333|117516.6667|186286.6667|148361.2|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|212734.7667|269856.2667|297418.0667|180076.3333|231882.9667|215660.6667|229012.1667|203857.2|235348.0667|310005.6333|255332.3|145113.9|253424.3667|215082.8667|235875.2667|178513.4|263174.4667|525993.2333|367734.6333|293985.5|239065.8333|237651.6333|330439|269775.9333|318723.0667|277004.6667|304347.9667|266089.5333|296994.8333|285385.6|220739.2|244107.9|272713.9667|305157.0333|255334.0333|289047.7|301940.7|357911.7667|313221.8667|
2025-07-04 02:14:01|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|357591.8667|297153.4667|629408.5|454947.8333|550583.5667|569960.2|836075.7|726815.2|683731.9333|581564.6667|948016.4333|812070.0667|798437.4|451071.8|771386.3667|587878.1667|797632.0667|842765.1|459831.7333|598894.3667|464414.7667|334387.0333|486428.4667|857052.6667|943924.2|475253.5333|959472.5667|679116.4333|606814.6333|
2025-07-04 02:14:04|russ2000_0388|FCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||55646.6667|19363.3333|14710|13150|9146.6667|10643.3333|43253.3333|82983.3333|39106.6667|27410|48926.6667|15506.6667|22780|6323.3333|11030|14273.3333|17233.3333|13826.6667|16240|25930|81636.6667|149030|103906.6667|233206.6667|253764|356129|340909|393559|1177819.5|1384846.6667|437023.3333|660583.3333|317083.3333|312786.6667|179910|277883.3333|380643.3333|235796.6667|394133.3333|303323.3333|406563.3333|425940|297113.3333|476333|473596.6667|437866.6667|540077.6667|1008750.0333|1171737.2|626547.2667|1570052.0667|1238068.2333|469590.4|645566.5333|663924.5667|1055641.5667|786937.4667|401239.3667|308923.3667|701569.8|485008.6|658233.5667|456328.8|672331.4|764740.7667|425270.3667|328867.3|297973.4667|263750.2|309964.0333|364648.3667|541606.8|426470.7667|206265.3333|214930.9333|269558.0333|198416.5|211123.8|249911.7333|281764.7|241220.1|193862.4333|206063.0667|320791.3333|304134.4667|324624.6667|294765.3333|318969.2667|242130.0667|300245.9333|334329.4667|363402.2667|218561.8|210078.6667|189266.3667|609765.3667|684576.6|370313.5333|357840.4667|553236.9|232480.9|202172.3|159380.7333|169128.2|261145.9|236091.7667|255248.5|265234.9333|252171.3667|172783.3|262388.3333|243751.1333|142905.9667|123581.1333|238199.9667|434359.3|410405.6333|
2025-07-04 02:14:07|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|196065.0333|122987.8|151699.0667|130572.8|96355.1|126901|116009|116529.1333|139293.5|94025.8|84581.5333|118397.1667|85734.7|75034.1667|117678.5667|116641.8333|90128.8333|75606.4667|131588.3333|128279.1333|160173.2333|80774.2667|103389.5|105082|105015.8333|76869.8|139043.9|134456.3333|142794.6667|
2025-07-04 02:14:11|russ2000_0390|PSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:12|russ2000_0391|MSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||20610|37380|12600|10920|29880|21060|13260|44910|92130|73380|27270|27660|16290|14910|10260|17040|17100|17910|70200|98910|16380|32100|17610|29460|33750|12390|16730|18300|18710|15920|14420|81190|39820|32090|36090|38320|36580|38080|58360|61000|91840|72186.6667|225600|217460|167113.3333|370810|127673.3333|240236.6667|213290|184563.3333|230020|165183.3333|161793.3333|224170|196070|168626.6667|203496.6667|286230|280630|262800|225123.3333|277750|176873.3333|102116.6667|88570|155370|142926.6667|121065.8|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|153430.3667|111073.3667|90222.6667|112009.9667|143351.0667|158636.3667|151248.2667|132847.3667|139408.4333|143656.7333|92094.9|152814.8|185580.3667|185460.5|230897.2|158766.3|208196.0333|192275.4667|123584.3667|158724.8|202888.5667|148354.6667|126665.1|148669.2|342623.8667|387010.1333|132407.8333|121296.1333|136939.5333|99333.6667|98063|86249.7667|88535.5333|154462.3333|78206.9667|102731.9667|117923.7|163292.5333|112392.1667|132361.9667|139943.9|185847.5667|170084.6|207768.6667|192224.9|243551.2333|
2025-07-04 02:14:16|russ2000_0392|SCS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586980|125163.3333|131356.6667|133940|101156.6667|87976.6667|47140|72940|153766.6667|57730|69413.3333|71170|70833.3333|53560|85603.3333|74636.6667|199983.3333|100600|114613.3333|97110|89713.3333|137716.6667|74170|93196.6667|137950|86676.6667|148383.3333|237700|237076.6667|224666.6667|160650|205463.3333|242313.3333|322273.3333|596390|269250|510860|416816.6667|703476.6667|639066.6667|732013.3333|605570|623356.6667|541380|698046.6667|803633.3333|377773.3333|519520|558063.3333|1134770|600016.6667|520873.1667|973235.8667|473528|978798.5|805615.2667|509535.1667|566221.8333|628055.5333|563491.8|584763.7333|403905.1333|339611.7333|319709.2333|511245.7667|528615.8333|420520.6667|323122.5667|468429.3|439029.9333|400315.3333|458357.1|1100002.9|509301.0667|628149.3|622960.5333|642250.4333|545840.0667|784019.8|520141.9333|682574.3667|459079.0333|402337.3|666047.0667|473060.7333|467512.9333|515415.3333|534593.2667|625284.5667|771287.1667|545855.1|549622.6|576515.8|593147.3333|358829.7667|662082.9667|720699.8667|726802.4667|454655.1667|659226|555788.6333|1117163.9|474971.3|713218.8333|689759|530403.6333|551119.8667|494358.6667|580362|604504.5667||
2025-07-04 02:14:20|russ2000_0393|NKTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||1579.9|329.5|306.1667|1927.6|336.7333|1374.1667|995.3667|5009.7667|5382.0667|2490.8333|2232.8667|5929.1|3308.2|7654.9667|7548.1333|6543.1|17323.3667|10564|13277.9|6960.4667|5493.9333|7882.2667|17442.2|38381.1|17566.7333|27334.5|35724.4|58356.4|117303.7|52967.9667|63675.4333|39528.2|35280.7|19373.7|19982.0667|14400.8333|71158.4333|61111.7667|27517.2|82122.4667|86473.9667|43697.1|76603.7333|100829.4|71994.1667|170217.7333|54873.9333|85698.9667|120738.2|151943.2333|94215.4|141254.9|135670.1|68527.9333|68739.9|90759.9667|62793.2333|73056.5667|45335.3333|43952.9|53885.4333|61814.5|35927.4333|61216.8|64288.5333|32539.1|51650.8|72836.6|73695.2667|68609.6667|84867.7667|98948.1|61886.4333|72826.4333|69491.8667|55043.5|76223.6667|94526.6667|45026.6667|91731.6333|79738.6333|90551.5667|81504.7|109800.1|138751.4333|103346.1667|84117.6333|90136.5667|61773.2667|93408.0667|83793.0667|170388.6333|86377.3667|72653.3|157797.6|231051.6333|441817.4|127197.2|142574.9667|120747.4667|101742.1|206588.1333|158567.7667|117690.8333|78725.6|72802.1333|62743.9333|69383.9333|62748.7|59563.7333|203965.1|259366.4667|242833.6333|121104.2333|130059.9|327712.0333|334258.6|127463.8|86677.5667|147005.0667|161384.4667|57357.1333|127474.6333|116265.5333|2886644.8|
2025-07-04 02:14:24|russ2000_0394|TTEK|average_volume_30|0||||||||||||||||||||||||||||||||||||7609650.5333|4958982.3667|2697606.7|1712515.9|3966415.8333|3630816.9667|1594225.6|3507733.4|1711368.6333|627517.7333|457763.6333|1426013.3667|807317|595537.8333|255571.9667|265706.3|316162.2|590006.5667|412089.0333|389851.8333|261800.1667|1087931.2667|1896443.6333|715494.8333|340445.9333|457226.6|743033.8667|754713.6333|1385494.9333|2487213.7333|995260.5|960854.1667|2553708.3333|3266791.6667|1735083.3333|2549437.5|3320666.6667|4011500|3018625|1742041.6667|2275379.1667|6594550|1933516.6667|1215583.3333|1940066.6667|1873516.6667|1576483.3333|1632150|1394283.3333|1829300|2717733.3333|3602683.3333|2805500|3095283.3333|1907466.6667|2199283.3333|1726166.6667|2005200|1803750|1248416.6667|1804816.6667|1715083.3333|3310933.3333|3214916.6667|2491033.3333|3064866.6667|3318416.6667|3413516.6667|3390983.3333|3589033.3333|3104483.3333|3232548.1667|1584750|2727250|2256300|2060233.3333|1846296.3333|1757576.3333|1656800.5|1950558.6667|1489940.8333|2104657.3333|1936915.6667|1180699.5|1469758.8333|1397807.5|3093833.3333|1874660|1922079.8333|1670697.8333|1677921.5|1847233.6667|1665747.8333|1887834.6667|1963784|1808778.8333|1252086.8333|1624242.8333|1616368.1667|1501735|2090098.6667|2026513.5|1840870|1569700.5|1358193|1298768.1667|1218172.6667|1181800.8333|1881556.3333|1394251.1667|1674294.5|1450683.3333|1364533|2254501|1562017.5|1364010.8333|1492548.1667|1633191|1520703.5|1025639|1517234.1667|1408031|2999706|1192059|1211687.1667|1309135|1733628.6667|1825192.8333|1417861.1667|1160759.5|1425295.5|1042103.0333|2069466.6|2558172.2|2014937.4|
2025-07-04 02:14:29|russ2000_0395|MASI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159846.6667|167936.6667|531673.3333|554070|661710|798160|671456.6667|624000|401729.4|317123.3333|593543.3333|698653.3333|581567.2333|520426|490823.8|589336.3667|648421.0667|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|359452.2333|406914.4667|350186.4333|365203.4|1248529.9333|484305.7667|531639.5|342026|655719.2667|600031.3333|444258.9|466339.9|368606.7|413133.5333|314270.1333|292968|548138.0333|753385.1667|378663.3|336264.1|374198.1667|376200.8333|218233.6667|245972.6333|1335478.5333|987024.0667|914876.1333|652399.7667|309379.5333|523460.4667|956835.7333|989429.7667|607014.0333|869792.8667|605399.6333|530479.4667|632984.6667|669624.3333|
2025-07-04 02:14:32|russ2000_0396|APOG|average_volume_30|2||||||||||||||||||||||||||||194253.3333|94440|130893.3333|97146.6667|108520|205600|82893.3333|166573.3333|136746.6667|33800|60586.6667|32733.3333|37160|34573.3333|57253.3333|53573.3333|34413.3333|34220|59960|148520|42346.6667|63653.3333|92780|61460|157686.6667|194300|143620|214346.6667|213063.3333|331453.3333|128710|76186.6667|185056.6667|99086.6667|65303.3333|50253.3333|79860|59426.6667|136200|122166.6667|339730|226680|160243.3333|58470|159683.3333|109443.3333|199543.3333|238776.6667|167453.3333|130806.6667|97220|108020|122796.6667|65983.3333|100570|72423.3333|140860|75176.6667|87870|131163.3333|62460|86686.6667|90506.6667|87586.6667|143933.3333|296000|101713.3333|85353.3333|220993.3333|213236.6667|360650|439436.6667|380036.6667|414130|351343.3333|266700|285216.6667|355021.3|166001.9667|204650|203849|325586.6667|220423.3333|178047.1667|170572.1667|105842.1667|196751.9333|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|216481.1667|123745.9667|283784.1333|185502.0667|180919.0333|137584.3|87840.7667|165615.4667|340983.7333|157852|228962.2667|189164.6333|187190.4333|103643.1333|94857.7|171709.5|160660.3333|85728.8667|86503|86668.1667|140122.0333|128202.3|162168.7333|128340|171541|103812.2|133853.3667|253793.2|194921.7667||
2025-07-04 02:14:37|russ2000_0397|AWR|average_volume_30|0|2663.3333|2070|1180|1830|3333.3333|1353.3333|1350|1866.6667|4226.6667|6556.6667|4533.3333|2390|3770|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|2830|5426.6667|2546.6667|3133.3333|3060|3726.6667|5403.3333|5746.6667|4256.6667|2666.6667|5366.6667|4783.3333|4660|10356.6667|5693.3333|6140|6643.3333|5353.3333|6760|5566.6667|11473.3333|7266.6667|9050|8293.3333|13960|15170|9976.6667|8473.3333|9190|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|182866.9|148137.2333|224416.4333|152792.6667|188869.6667|240523.7|219461.5|404402.6|213503.5333|258801.9333|180403.4333|226362.2333|199114.9|175858.3333|163851.6667|196424.9333|172498.3667|196612.9|173710.3333|182063.1667|236400.9333|178496.9|177598.8667|249474.3667|228367.9|207766.5|211583.8667|248844.1667|204388.9|
2025-07-04 02:14:43|russ2000_0398|RWT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||64960|48756.6667|91730|48070|58823.3333|67376.6667|263623.3333|231650|451130|256066.6667|51266.6667|26143.3333|67850|40330|31390|21706.6667|20620|34976.6667|27056.6667|17480|9446.6667|12676.6667|20076.6667|47023.3333|82190|97293.3333|52230|188490|81770|107280|109230|158246.6667|127653.3333|211963.3333|143400|253480|208583.3333|259956.6667|296760|166410|186256.6667|207066.6667|201783.3333|226583.3333|171643.3333|169046.6667|429030|311116.6667|569426.6667|557836.6667|723286.6667|538060|787360|783763.3333|1619793.3333|1431443.3333|645093.3333|565640|621086.6667|760693.3333|492736.8667|478979.6|525889.6333|490974.6333|641454.2333|863722.5667|549741.7333|558113.0667|675699.2333|586434.8333|1384780.7667|1308344.1333|805368.2667|734726.6667|598262.9|399752.1333|520251.8667|625621.8|526055.5333|587665.3333|604687.3667|675675.8|835694.6667|406820.5667|434484.3667|385671.0333|440887.7333|321893.7333|359695.0667|418680.9|470020.7667|536047.7|731068.4|863042.9|1256928.6|587898.7|1584609.9667|943729.8|4341230.4|4857487.5667|1633745.7667|1745334.0333|1263994.7333|1032691.2333|1089068.5333|1130176.3|1209474.4|2396469.7|1991262.6667|1242333.7|1272880.1|1195641.3333|1356770.1667|1674348.4|2031157.2333|903086.0667|815633.0333|1130569.7|857622.1333|933953.9|
2025-07-04 02:14:47|russ2000_0399|CHDN|average_volume_30|0.013768115942029||||||||||||||||||||||||||||||||||||||||||||15720|13160|17240|8560|10360|15120|12760|10320|12680|50040|21800|20040|15160|16440|12840|79360|45280|68580|93940|27480|183200|352600|606960|482040|194280|194820|105000|98220|88520|76920|145860|66580|244740|133240|186320|127220|75240|100220|88500|60740|54160|71460|75180|98540|284380|161240|181800|147980|92240|126820|149520|173280|239920|252860|315060|195260|518500|445580|297820|315040|342920|298975.2|227320|213400|142000|236660|229840|161969.8|209615.4|176380.8|282743.6|251965.6|240545.2|452074.8|249002.6|242851.4|350339.6|287064.6|253968|199052.8|283293|358751.8|356245.8|374209.2|420936.6|443402.8|349588.4|383546|488590.2|422374.2|1304329|549100.2|392897|412880.8|371464.2|400991.6|710253.6|590230.6|344161.8|643593|530617.8667|593056|476589.3333|608854.0667|1221741.2667|1036878.1333|631598.6667|584294|457331.7333|535412.0667|842059.9333|400266.3333|418607.0667|371334.8667|339453.6|359158.8667|443930.5333|417800.7333|392880.5667|402667.3667|458505.9|469243|568051.1667|506074.0333|684302.6667|937558.4333|759954.1333|
2025-07-04 02:14:52|russ2000_0400|IART|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||212344.2667|73350.6667|198787.8667|145912.0667|218687.3333|96591.2667|118541.0333|133085.6667|58754.2667|127590.9667|74929.0333|42026.3667|22687.4|35956.1333|29192.7333|95802.0333|23808.5333|54269.9|224742.6667|42579.4667|50714.8|61070.1667|52743.1333|629561.4|887309.9667|761430.2333|464096.5333|577968.8333|378465.5667|277500.5|974548.8333|820228.6|531236.9667|631412.5667|449455.9|458822.9667|367785.5333|306339.2667|556269.7667|552522.9667|550708.4667|423552.9|398837.0333|314585.2333|268959.6333|324144.0333|541171.8667|1101785.8667|577983.5333|564980.4333|829131|544926.0333|519089.2333|479187.0667|715664.5|566507.1|324136.3333|264703.8667|350858.5667|442323.7333|278376.5|346701.2667|437653.9|595245.7333|393677.7|376930.3|628291.4333|381235.7|278135.2333|318561.8667|359873.4667|431872.3|335601.2333|399542.5667|345273.1|288084.6|324475.7667|291372.2333|401214.9667|530063.1667|629134.2667|514844|530426.2|690714.5333|521691.4667|825805|736789.5667|548591.5667|521067.1|422728.2667|542978.9333|1222067.3|644443.7|487929.3333|415462.7667|441621.0333|453381.8|401458.7|924187.1667|559599.6667|526639.7|411388.0333|391244.3|361521.8667|381089.2333|393252.1667|571166.5|469313.7667|536628.1667|442002.2333|525240.8667|952672.4667|605143.6667|556567.5|825080.9667|1956679.6667|958734.5|613286.5333|792132.7667|1305122.6333|
2025-07-04 02:14:56|russ2000_0401|CTLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:57|russ2000_0402|PEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:58|russ2000_0403|EE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1406607.1333|890406.8333|508404.5333|372868.4|239957.6667|196242.7|133515.4333|194185.3667|233031.4|197997.9|207020.3333|248967.4667|278857.5|349313.2333|
2025-07-04 02:15:00|russ2000_0404|OSIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68856.6667|38693.3333|46453.3333|48073.3333|32203.3333|13353.3333|36066.6667|24330|30256.6667|19263.3333|1326913.3333|70800|233883.3333|75100|31383.3333|54010|77726.6667|876963.3333|634670|372733.3333|220153.3333|208760|201203.3333|329473.3333|474123.3333|103916.6667|183660|197473.3333|404880|180723.3333|183653.3333|133540|157730|81656.6667|226126.6667|142513.3333|165130|146306.6667|273593.3333|136896.6667|337580|91833.3333|121150|130616.6667|107800|112646.6667|155670|133136.6667|132776.6333|519756.6667|242283.3333|313493.3333|225462.8|105522.8|99948.5333|129038.5|138976.1|91771.2667|129425.5667|119681.5333|130615.1333|240267.4667|252674.6333|464586.5667|106594.8667|628656.5667|173231.9|153743.4333|215585.3667|153551|120166.5667|108544.0333|140632.1|183746.9333|167244.3333|231522.7|134901.8667|189612.1|161881.8667|149067.4333|159543.8333|727788.1667|240709.6|167691.2333|130875.9|136897.4333|116660.0333|174240.5333|229231.0333|115721.5333|200738.8|133705.0333|152353.9667|86691|94555.7|112358.4667|102748.0667|110888.5|102360.9333|109643.4333|115904.4333|65403.9333|108761.9333|148475.3333|115231.3|88479.1|85827.3333|98632.4667|168759.7333|236090.9333|296027.9|206107.5|
2025-07-04 02:15:03|russ2000_0405|MATW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||21533.3333|21266.6667|65586.6667|114293.3333|48026.6667|30266.6667|88813.3333|27720|40973.3333|25413.3333|89173.3333|73400|16786.6667|21546.6667|55706.6667|84606.6667|53973.3333|37926.6667|65506.6667|44740|38620|67873.3333|37873.3333|57473.3333|50726.6667|92560|49613.3333|43680|54656.6667|36956.6667|73533.3333|62040|56243.3333|51583.3333|39260|75556.6667|69820|57633.3333|82883.3333|85620|78293.3333|99350|79276.6667|98830|58016.6667|77203.3333|84656.6667|168860|87250|117186.6667|112193.3333|156583.3333|125216.6667|158046.6667|197066.6667|172223.3333|222866.6667|275206.6667|334223.3333|208646.6667|105247.4333|141253.3333|78126.6667|145126.6667|89882.5667|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|121706.6667|137484.6|104073.9333|165360.5667|104229.9|92729.3333|80164.5667|161163.9667|156303.4|121688.4333|90415.0667|180619.0667|134641.8|123732.9667|145037.0667|145969.2333|231657.7|267400.8667|194681.7667|195769.4|140003.2667|125155.0667|146799.1333|142598.7|119090.6667|129464.8333|149917.2333|149011.2|136041.5667|119200.5333|130355.0333|176680.4667|148428.1333|185123|127740.8|195316.7333|215211.0667|233098.9333|
2025-07-04 02:15:07|russ2000_0406|PSMT|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32180|20033.3333|8076.6667|11146.6667|27706.6667|25106.6667|5666.6667|9560|14373.3333|10586.6667|12216.6667|5236.6667|5500|12170|9103.3333|4496.6667|11773.3333|8476.6667|15043.3333|9846.6667|9590|7756.6667|8870|5820|15753.3333|63260|27980|14880|15470|47546.6667|30966.6667|26296.6667|21456.6667|18646.6667|42256.6667|67696.6667|50120|61363.3333|84450|87530|122363.3333|85853.3333|118530|127926.6667|79420|118880|110553.3333|133625.4333|106514.9|83680|54446|77326.6667|68740|67503.6667|100424.3|151526.2|258253.9667|282009.9333|304895.0667|317159.7667|102158.4|125782.7|138582.2|126660.6333|60150.8|153163.1333|168290.9667|133522.4333|145419.8|142604.5|140502.4667|189372.8667|161023.5|150855.9|146740.1667|127480|106777.3|149825.3|106963.5333|86163|102118.6667|120821.9|216386.4333|117497.3333|114522.0667|191995.8667|140428.1667|128474.1|105171.4333|162925.7667|148269.4667|150829.3|90973|130617.0667|121231.0333|99735.3|80023.7333|85829.0667|113733.2667|152005.5|123582.2|92470.6667|100159.6|120999.9667|129440.9667|213934.2667|148171.5333|134997.8667|141141.2|148676|221966.2333|213214.7333||
2025-07-04 02:15:11|russ2000_0408|SSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||158506.6667|79786.6667|61120|66880|71786.6667|137920|41813.3333|361333.3333|122240|36106.6667|38453.3333|30933.3333|36053.3333|72693.3333|25693.3333|157573.3333|49706.6667|60933.3333|39413.3333|78573.3333|81120|27413.3333|48426.6667|82573.3333|45040|44600|51200|92826.6667|109973.3333|70933.3333|60026.6667|89906.6667|96786.6667|61786.6667|57273.3333|105926.6667|99533.3333|131826.6667|78360|95766.6667|152593.3333|105093.3333|138476.6667|184896.6667|192233.3333|175820|168370|196870|692716.6667|507940|303446.6667|271056.6667|171446.6667|239696.6667|298303.3333|275853.3333|265663.3333|397490|402286.6667|588343.3333|334966.6667|306120|254193.3333|245506.6667|356740|199498.4333|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|151928.4|149996.4333|199152.9|167130.7333|241887.5667|238658.9667|228698.0667|165940.0667|220659.7|243471.2|223979.6333|209772.8667|283796.9667|213483.4667|174475.9333|198056.1|320435.3|448150.7|265538.7667|204396.1|183274.5333|290835.5333|163343.5333|115360.6667|215177.3333|187671.4667|190068.7667|260339.1667|186110.3667|150890.4|155084.5|153915.5333|234713.6333|219478.7333|480542.8|187759.9333|220024.2|252519.3333|287449.1333|
2025-07-04 02:15:15|russ2000_0409|ATU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:16|russ2000_0412|AYR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:17|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|304172.6667|784060|337452.2333|374421.0333|304513.3667|322833.7333|353233.2|429789.4667|541696.4667|598140.1|399427.7333|433012.7333|495468.2|353002.2667|235938.7|220644.7333|290222.3|430235.8667|259105.3|307302.3333|306007.3667|431643.4|473230.3333|298253.4333|313163.0667|503121.0667|468531.1333|266003.7|249567.5667|318529.5|287226.7333|339459.9|291002.1333|363449.6667|309376.1333|370748.4|295348|473681.4333|277981.7|
2025-07-04 02:15:20|russ2000_0414|HTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435556.6667|184046.6667|135380|252506.6667|275403.3333|262590|349280|504323.3333|272696.6667|314793.3333|250023.3333|335673.3333|357586.0333|427127.6667|276406.6667|338106.6667|264733.3333|249806.6667|250646.6667|349520|382616.6667|264043.3333|342130|179243.3333|243236.6667|221050|239027.4|142681.2|267278.5333|233697.0667|230258.5333|204911.7|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|428723.4|336124.1|388437.5333|249527.3667|453331.7|282345.4333|242699.7667|448835.9|393018.4667|354149.6|484604.2333|291771.6667|373671.9|493198.4333|322121.0667|504836.1667|430767.7667|762556.7667|505172.9667|436688.6333|601736.8333|740602.3667|534355.9667|521853.0333|452905.7667|440664.0333|2018420.1|502968.5333|351805.5333|479172.7667|340575.7667|289163.9|299258.3333|289057.1|274777.6333|271802.3|282975.3667|380343.1|380955.9|
2025-07-04 02:15:23|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|209852.0333|177403.0667|225407.5|196370.7667|247933.6667|187866.7333|285223.7333|238515.2333|521618.4|159384.8|264356.1|281611.5667|244490.9|177189.9667|271338.1667|204918.4667|177288.5333|310832.1667|269122.9333|832197.4333|632865.8667|566951.2333|275043.4|315066.5333|530187.9333|232240.6667|452053.0667|352855.1333|549464.3333|448680.1333|471883.5667|506528.7667|418492.1|378124.8|319126.1333|410518.8|332954.4333|319076.3|656239.6333|435278.2|509507.8333|
2025-07-04 02:15:27|russ2000_0417|MGEE|average_volume_30|0|||||||||||||||||||||||||||||35178.8667|32535.1|47306.4333|22837.6667|56362.8|43335.1|40331.4667|91282.7667|47212.5|40920|27630|25792.5|25732.5|25965|25372.5|28402.5|25192.5|24735|23842.5|17250|19260|29242.5|21532.5|25627.5|29317.5|17500|14255|25525|27585|23760|25760|36495|22550|34455|49835|15720|25860|50830|32485|41900|41145|34690|44735|27630|31190|35260|34730|40880|38280|41485|37635|28630|26755|30280|35135|37840|34905|57280|49010|49455|94545|56870|67720|58420|58840|70725|57060|88275|86845|112920|88115|103530|114430|92925|101915|156270|138230|130220|92484.8|77005|75615|99245|90010.5333|87796.7|115149.5667|94070.1|109306.5667|99956.4333|104680.5667|91777.3|73672.2333|74442.5333|64629.6333|64871.2|78273.3667|67944.4333|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|62924.6333|108681.0333|109368.6|80493.4667|55129.9667|99226.6667|82584.6333|170181.0667|143877.4333|136103.6333|202201.2333|181572.8333|98745.1667|104299.4667|119373.7333|98671.6667|72929.4333|75087.3667|103151|206755.1333|93868|81369.3|98670.7333|161699.5333|85018.1333|186982.7|684390.5333|185444.6|102456.8|166459.9667|136506.8333|155323.9667|
2025-07-04 02:15:32|russ2000_0419|RMBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1358640|2559746.6667|2738986.6667|3070453.3333|4404986.6667|3488946.6667|2612013.3333|4823466.6667|5743400|7330746.6667|4357666.6667|13135733.3333|21414076.6667|3327673.3333|3070233.3333|6157013.3333|2879186.6667|3791070|2134000|1688913.3333|1055150|518506.6667|842810|3338006.6667|1608903.3333|951876.6667|3271466.6667|2663153.3333|1194873.3333|2049833.3333|3675286.6667|2546433.3333|1360930|2339246.6667|1784576.6667|3907690|6564593.3333|12061176.6667|7204773.3333|4413026.6667|1558220|2234496.6667|1557176.6667|3370240|1953756.6667|2257183.3333|3178776.6667|2962046.6667|3419636.6667|3284016.1|2876513.3333|1569286.6667|2924976.6667|1178806.6333|810018.1|796275.4|1968607.7667|1667479.2333|3130474.6|996292.6667|1326485.8667|992722.3|579137.9|658431.8333|1077438.0333|842228.6667|1191004.2333|864429.6667|932846.6333|654229.4667|440464.3|502631.8333|625151.2667|1171855.0667|856103.0333|850303.7333|527536.9667|827449.9667|568882.9333|634009.5667|632488.9667|620547.6667|988634.9|856837.3|753306.6667|530003.6667|823665.8333|1274464.3333|547841.8333|709592.2333|550594.7667|1016768.2|782451.8333|743064.2333|794036.9|835779.3333|755185.5|744246.2667|1090365.7|1472042.1333|880304.2667|597122.8|724405.9667|1081821.4667|1830471.3|1240651.9667|1963335.6333|1517306.6667|1276865.4667|2077917.6667|869984.7333|894819.3|883049.5667|
2025-07-04 02:15:37|russ2000_0421|HMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||139313.3333|80260|45340|71460|46586.6667|36140|88853.3333|76033.3333|96893.3333|169913.3333|105973.3333|126300|130400|132420|175500|61933.3333|117686.6667|199810|206843.3333|87753.3333|154893.3333|114630|137143.3333|202290|289170|223573.3333|114330|85070|95496.6667|160270|147070|97493.3333|75316.6667|97946.6667|158456.6667|200430|152586.6667|108766.6667|96836.6667|117433.3333|155500|128750|156536.6667|199053.3333|135093.3333|174336.6667|168373.3333|191646.6667|236880|169106.6667|217460|160303.3333|177746.6667|192593.3333|286616.6667|236193.3333|386346.6667|302783.3333|376190|303690|385436.6667|340913.3333|273060|218310|173560|213283.3333|469436.6667|224239.2333|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|146047.0667|133943.9|161183.0667|168179.0333|179939.0667|165312.8667|132360.1333|190828.9|175205.9|149304.8333|99837.5333|89624.7|170113.1333|178490.5667|174536.5|186620.2667|163504.6|262692.4|208526.5333|195925.6667|219971.7|263728.7|235768.3|150388.9333|205981|212155.9333|261647.3667|199861|207059.0667|240243.9|328364.9333|221788.5667|217871.1|231787.3|275693.8667|281570.5667|205526.4333|200023.1|296332.5667|
2025-07-04 02:15:42|russ2000_0423|ITRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||84556.6667|24300|55503.3333|27433.3333|83100|64563.3333|36553.3333|100630|51530|65226.6667|217553.3333|167156.6667|83543.3333|117590|98473.3333|74966.6667|129503.3333|47866.6667|48836.6667|64333.3333|88740|104736.6667|60553.3333|27323.3333|109616.6667|79040|142196.6667|22293.3333|78326.6667|112840|190426.6667|247820|250640|342593.3333|430640|364763.3333|251110|252040|134573.3333|210953.3333|161010|190150|259516.6667|157526.6667|174186.6667|406736.6667|580476.6667|396426.6667|320283.3333|420636.6667|443426.6667|431123.3333|430100|542746.6667|595530|481010|572750|810900|566203.3333|469586.6667|788710|1135343.3333|859913.3333|482702.2333|393003.3333|577070|462673.3333|410703.0333|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|209687.6|358602.4333|263991.4667|330120.7333|253692.2|227417.4|308927.9333|340526.7|322989.2667|243375.1333|415883.5|305259.8333|379041.3667|302857.6333|886775.2333|291583.7667|313250.5|401811.6333|543107.1333|360656.6333|318043.6333|258079.7|309104.4|375802.8333|343528.4333|336903.5|542493.2|646471.5667|507219.2333|410848.6|734924.3333|563613.6667|
2025-07-04 02:15:46|russ2000_0424|EXPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:47|russ2000_0426|PLXS|average_volume_30|0|||||||||||||||||||||||||||||71880|134280|56640|106080|71280|72600|307440|1050600|521920|254240|192853.3333|605813.3333|223573.3333|158240|130506.6667|127520|35013.3333|45440|62720|78240|36920|31426.6667|144866.6667|63453.3333|59680|32760|30840|108480|153813.3333|366466.6667|365173.3333|725746.6667|297393.3333|170553.3333|113486.6667|266873.3333|147706.6667|120873.3333|180686.6667|458693.3333|461346.6667|659180|657200|1193520|896473.3333|781783.3333|769293.3333|942340|727330|797603.3333|1063473.3333|777783.3333|322683.3333|341770|417323.3333|250006.6667|506660|476170|476186.6667|376996.6667|380693.3333|249506.6667|480770|435356.6667|705810|976130|836733.3333|547926.6667|763823.3333|530873.3333|430536.6667|434746.6667|609860|621106.6667|497643.3333|403403.3333|404360|331773.3333|187418.5|213280|227763.3333|424010|393647.2333|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|153662.3|135130.3|190050.8|141202.2|154675.4|155898.2333|136137.2|123831.3333|186820.6667|120629.9667|149492.1333|171262.7333|161386.9667|131556.0667|142907.9667|163962.0333|158422.1|145372.1667|238924.3333|159786.2667|165637.1|138807.1|158668.3|209386.3667|231647.7|158252.1667|151491.9|141250.9|130856|104527.9|128531.8|147274.3667|120594.6333|112487.6333|146396.4333|157139.3667|129703.2667|123298.8667|121235.8333|123390.8667|137181.7333|145493.7333|218755.3|198591.2667|146443.4|
2025-07-04 02:15:53|russ2000_0427|MRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:54|russ2000_0429|CBU|average_volume_30|0||||||||||||||||||||||||||||26346.6667|45973.3333|45173.3333|32320|40213.3333|31520|14133.3333|14613.3333|40853.3333|39093.3333|32266.6667|33973.3333|47520|100746.6667|122773.3333|65333.3333|60800|27466.6667|39093.3333|53333.3333|51733.3333|77920|240906.6667|640746.6667|214186.6667|135680|122453.3333|161866.6667|144213.3333|169266.6667|52240|40453.3333|56186.6667|17740|22246.6667|26166.6667|25106.6667|21500|37413.3333|16013.3333|13273.3333|14673.3333|18440|36713.3333|44266.6667|22260|57786.6667|32660|57733.3333|36886.6667|45120|32366.6667|38760|38133.3333|43426.6667|73240|60593.3333|69600|91893.3333|179623.3333|74240|68973.3333|72760|79520|73343.3333|112600|181680|87036.6667|82386.6667|103096.6667|148390|156806.6667|201133.3333|354223.3333|300100|313550|253636.6667|406710|296613.3333|165023.3333|127016.6667|163126.6667|213226.6667|180697.3333|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|293098.2|177164.6333|135313.3|132810.1|187946|275402.6|265474.5|180857.7333|227623.8667|208944|211304.0333|156704.6667|286702.7667|182108.5667|158002.7667|217727.6|217424.9667|337072.6667|283488.3|221645.6333|204439.1|255157.1333|178481.2333|198560.6333|204841.2|198709.5667|204574.8|219971.3667|177741.5333|333905.2|336645.1|328610.1333|314887.7|296567.2333|314816.2333|251417.3333|212692.6667|237262.8|178055.7333|
2025-07-04 02:15:59|russ2000_0430|ROG|average_volume_30|0|||||||||||||||||||||||||||||||||||||19680|29013.3333|22080|50506.6667|137600|156266.6667|110986.6667|50506.6667|55573.3333|46533.3333|29253.3333|84613.3333|54826.6667|41546.6667|34126.6667|16760|13480|9940|9226.6667|11680|15780|13233.3333|11453.3333|11833.3333|12126.6667|28966.6667|26686.6667|14040|18860|32040|28226.6667|23726.6667|48460|27546.6667|13860|71336.6667|46106.6667|42353.3333|36030|47766.6667|28583.3333|42326.6667|30920|27940|37760|31493.3333|37880|46583.3333|70976.6667|108616.6667|125626.6667|94816.6667|87170|90520|63363.3333|55980|132600|146983.3333|126913.3333|163693.3333|176893.3333|202736.6667|120563.3333|91853.3333|301826.6667|157220|101996.6667|95883.3333|185493.3333|214360|98780|72770|76750|96290|64836.3333|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|137018.4667|133152.5667|131489.9|105992.8333|131282.4333|126289.1333|104627.8333|97366.1|146356.7|193493.6|122852.9333|142724.4|131147.1667|161316.7333|273814.8|179371.4667|113034.2|224152.3667|135653.5|95026.6|91224.6333|88126.3|85871.3|71440.7|391551.3|231148.3667|157935.3|223467.5|516898.0333|264505.0667|145341.7|177742.5667|112725.7333|199915.7667|200693.2667|105391.0667|126955.0667|235827.8|152718.4333|
2025-07-04 02:16:04|russ2000_0431|LZB|average_volume_30|1||||||||||||||||||||||||||||66750|122670|109200|65310|79080|69690|109920|114510|132570|187470|109380|223380|90900|82920|197610|271770|142750|67060|65170|41770|33340|18610|30690|18190|47990|23180|52040|22420|35000|44380|57670|73720|48170|53280|152260|102920|80530|74276.6667|61686.6667|97976.6667|131753.3333|122386.6667|175970|111080|134550|110313.3333|115080|124170|230826.6667|194183.3333|366810|202573.3333|236930|291243.3333|242870|366003.3333|287843.3333|254600|465446.6667|466366.6667|470936.6667|388706.6667|429723.3333|803876.6667|565403.3333|391093.3333|433243.3333|474410|449660|334773.3333|457210|653223.3333|505393.3333|487716.6667|363146.6667|483810|431933.3333|416543.3333|852116.6667|645166.6667|510180|719806.6667|1080540|639684.5|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|267292.7667|347958.5667|394805.3333|265392.2333|377296.5667|302931.2333|338046.4333|390834.8|624243.2333|430906.7|257623.3333|332778.8667|483743.1333|366632.7667|363502.2333|278644|491863.4333|259713.5333|262935.2|399177.7667|335447.6|457763.5|379193.8|310467.2|427760|273566.9333|372006.6333|575779.0667|603351.6|335948.4667|287376.2667|336408.7|497919.0333|324510.7|293556.5667|337308.7667|626773.3|411341.9667|378886.8|628156.3667|499865.9|
2025-07-04 02:16:09|russ2000_0432|ACOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:10|russ2000_0433|IBOC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||499.9|1977.6333|1476.4333|673.2|449.9|863.2|1493.2|1586.4667|2073.1|13369.7667|4572.3333|4669|7765.7|7452.3333|8202.3333|6812.3333|6975.6667|7032.4333|14935.7|13995.7|14092.4|17779.1|23199.3667|13589.1|12359.2667|42819.5333|26326.6667|28337.0333|25810.7667|73162.9667|28008.9|13413.8333|19326.4|46366.7333|94686.1|36831.4333|45604.7|69112.6|33823.5333|41482.6|46004.0333|235745.0333|73908.5333|70330.8333|136139.6667|210250.5667|213650.5667|184905.8333|261781.0667|247871.1333|347078.9|445587.3667|1643912.9667|551730.7|418268.4333|334014.1|322519.4333|276797.4333|211969.3333|195029.6667|230436.5333|252224.2333|231766.6667|269658.2|294206.0667|240257.7333|222803.2|167441.5667|161986.5|165456.7333|186658.2333|192306.9|269140.8667|194960|153480.6667|247759.2333|184822.4333|233933.4333|198249.6|276742.7|144697.0333|173326.9|183824.6|238658.0667|192309.0333|177562.1667|206544.1|264602.5667|197511.9667|201263.4|177553.4667|237965.1|261272.4667|180962.9|250697.0333|165516.1|472058.9333|323572.2667|215403.6333|195676.8|274364.3333|229764.8333|212364.7333|209002.7|337892.1333|257294.0667|292951.1667|267034.3|378276.8333|228823.2333|195237.5667|288517.4|262103.1|219427.9667|227015.7333|274878.2333|357392.0333|205321.4667|
2025-07-04 02:16:14|russ2000_0434|TAL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870615|1262898.8|353376|706191.6|573917.8|776008.6|191825.2|664848.6|547248.2|1735828.8|749842.2|1447412.8|2491005.8|3702664.6|3640135.4|4321602.8|3537329.8|2968617.4|2672857.6|2180174.8|3757411.8|4738326.2|3887501|4193084.8|3543744.8|2925717.4|4465474.6|4255837.7333|6225775.9333|6506028.0667|3430702.2333|5485190.2|5815127.3|4417861.3667|3550861.2667|3806369.8667|2918401.8333|4667697.9667|4057534.3333|2990401.2667|3292804.4|3891143.7333|4712746.7333|47510081.5667|16727752.5667|10195698.7|8070531.5333|5739637.2|6272690.1333|7633566.1667|7608808.5333|6377881|7446966.7333|7640590.6667|7633006.0333|6396046.8|7332038.4|8839136.4|9544127.5||
2025-07-04 02:16:17|russ2000_0438|ATRO|average_volume_30|0||||||||||||||||||||||||||||166309.0667|130767.0667|68436.2667|16883.1333|41024.3333|39497.9|31461.2667|33922.1333|40276.6|140672.7667|41180.0333|34825.5|105006.1333|114257.6|60648.6333|26103.4667|120207.2667|22645.8667|73513.5667|30277.5333|52331.7667|58281.3667|98495.8|33486.1|114413.4333|125720.8|270443.2|77999.2333|90758.2667|35137.0667|49690.3|81787.0667|33218.1333|42189.4333|109223.9|46450.6667|51185.4333|48618.6667|71470.2667|38575.9667|51783.5333|58387.3333|18166.6333|28109.7|53453.2|202474.0333|540014.0333|100501.9|179576.4333|74234.5|67512.1333|136314.7667|41759.3|45827.8667|50656.9|11612.2|16401.3333|15389.3667|8907.0667|12223.4|14537.9333|22122.4|16692|11772.5|16511.6|20709.6667|30628.6|33333.8|31019.4|87166.8|77488.3|182729.5667|248705.8667|267952.7|98879.1333|106173.1|90682.9|44602.7333|205238.8333|45395.6333|54356.9|83943.8333|84675.0333|80315.6|51301.4333|99357.3333|63060|89604.3333|109298.6667|65642.3667|151112.8|67170.7|96319.1|84435.9|165329.4333|135269.9|128065.4|236883.2333|229748.5333|220641.7|236600.1|350279.3333|184819.0333|253411.4667|234579.1667|242371.8|151954.2333|94170.9333|99340.3333|186713.8333|150372.3|160614.4|136495.6667|155453.8667|102866.5|118863.9|172447.7667|189285.8667|328273.7333|328369.4667|225002.6667|415033.4667|620807.5333|227336.7667|439577.1|294309.4|215083.7|135916.8667|200502.5667|176728.9667|126351.6667|130205.2333|163250.5|168168|183340.5|104214.4333|160024.3667|137037.9333|180512.8333|135556.6333|488446.2667|667248.3333|555085.6333|
2025-07-04 02:16:22|russ2000_0439|CKH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:23|russ2000_0440|RCII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:24|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|560632.9333|835151.6333|1294390.1667|523558.5|336344.7|630783.1|559191.1|353723.8667|392939.3333|374897.5333|581296.3|448868.6667|648790.5667|404876.2333|493932|269403.9|248227.0333|401373.2667|296476.1667|263500.8667|409356.7333|340365.1|391890.8|308228.7333|237755.6667|371179.3333|367069.9667|497545.2333|382727.5|312084.7|382986.3667|304976.9667|
2025-07-04 02:16:27|russ2000_0443|TRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||473390.7333|166356.6667|155205.4|310339.7333|166436.1667|92373.3667|125136.8333|57308.6|113190.6|53603.4667|139212.8667|78427|246716.8333|292167.1333|388115.5|236030.0333|368660.9667|321984.6|275283.3333|230192.9333|274818.9333|209727.4|218932.8667|266341.3333|248783.9|326980.8|339215.7333|314620.4|251737.3333|265410.3333|324654.0333|353501.7667|260833.5|289823.1333|199416.6333|253505.5|168588.6667|210872.7333|281527.3333|199237.9667|143727.5667|191296.7667|143686.5333|144494.6667|109901.1333|97482.2667|127705.5333|143588.3|151386.2667|113327.5667|153548.2|293056.7|228620.5|175412.4333|201657.6667|238074.5|134475.4333|94992.6|107909.5333|88037.0667|167880.6667|95111.3333|109328.9|138840.8667|102612.2333|84775.1667|197347.1333|272850.6667|155760.9667|418632.7667|232896.9667|550989.3333|390026.4333|
2025-07-04 02:16:30|russ2000_0445|FCFS|average_volume_30|0.2277628032345||||||||||||||||||||||||||||||||||26486.6667|8916.6667|20830|25740|9223.3333|13563.3333|9946.6667|11323.3333|18563.3333|36846.6667|25123.3333|25316.6667|14743.3333|13583.3333|10693.3333|9713.3333|11256.6667|15666.6667|81180|32020|19740|33923.3333|25790|11343.3333|33216.6667|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|221490.0333|500857.5|458972.9333|318216.3333|350945.6|265624.9667|238510.1333|204572.5333|207588.7333|127879.4667|391558.6|301867.8333|238789.3667|248027.7667|210127.5333|181328.9333|220135.2|238361.9667|196955.5667|255749.5333|353186.9667|266341.1667|266273.3667|396479.5667|286095.8667|
2025-07-04 02:16:35|russ2000_0446|WOR|average_volume_30|2|||||||||||||||||||||||||||||692274.1333|681993.5333|685546.0333|816893.3667|1052542.3667|770551.9667|791948.5|499426.2333|331717.9667|297271.1333|405064.4333|701451.4333|293410.2333|414010.7333|396256.0667|288865.5|168532.8667|304692.6667|394869.1|322044.3667|402617.7667|411604.5|718362.5667|478362.3|327619.3|329749.7|691326.4|504371.1667|359311.1|511579.0333|740294.4|394344.6667|453721.4667|1002069.7333|591530.4333|509107.8|758024.8|436375.1|557740.5667|773278.6667|322098.6|409187.4333|344852.1333|325245.5333|370504.1|244331.5667|263192.1|319908.5667|333551.1333|671346.6|764140.3|654665.3667|524696.9667|425192.9|582586.8333|485889.1333|728512.0333|544119.7333|926092.6333|851753.7667|1146075.3333|810604.7667|743830.8|746469.6|958865.9667|1002231.8333|1156884.4333|1581109.4|1459554.7667|2248476.3667|1912032.5667|1760256.7667|1209648.2|1335831.5333|1774369.5333|1544118.5333|1661374.4667|1249656.4|1787238.6667|1608096.9|1380414.3667|975920.2667|835829.1667|740708.1|1258300.2667|1904744.9|884458.5333|694231.1333|998826.9|1194414.9333|747854.8667|622163.3667|668233.8333|437684.9|425771.7667|663623.9333|579878|429770.3|374803.3667|1122086.2667|402822.7333|529793.8667|465224.6333|545417.9|537137.3|510483.2333|1073252.4|747456.5|478157.7|457532.4667|764502.3667|476037.8667|426467.8|329531.8333|443193|350441.9333|258895.8|383188|248662.1333|295522.8667|343695.1333|464413.1|372041.2667|387984.2333|327707.5333|254590.4|298604.1|356408.7333|373208.8|246512|248945.2333|230275.0667|191917.0333|247431.2333|663863.1|300042.8|194347.0333|183882.9|192272.7333|276504.8333|260304.9333||
2025-07-04 02:16:41|russ2000_0447|RPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93124.5333|75152.4667|50718.9667|18301.8667|61847.4667|121985.7667|33063.8|45739.8333|60760.9|63277.3|49183.6667|52227.8333|33160.4|46341.2667|35843.2667|60332.5667|56196|118835.3667|168838.1667|142910.8667|302174.8667|177932.9667|81887.7667|69162.2333|108985.6333|72874.1|83366.8|78196.4|91898.1|282448.9333|71610.9333|71429.1667|118321.8667|140749.4|182679.6333|153623.3|192553.1667|137433.4333|121171.2333|177113.2|245507.8|158889.4667|
2025-07-04 02:16:44|russ2000_0449|LOGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:45|russ2000_0450|GVA|average_volume_30|0||||||||||||||||||||||||||||||65090|41670|30166.6667|86626.6667|25650|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|41930|48036.6667|58760|31850|96713.3333|20016.6667|20310|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|323963.9|463546.2667|438795.6|362720.8667|319231.3333|530069.5|1057190.0333|1240665.3|507611.6|333422.3333|352119.4333|461002.9333|352693.4333|340755.6|373092|510696.9|360059.6|352050.2333|216346.2|389845.4667|479971.1333|267363.4667|299529.1333|411765.0667|524343.6333|544047.2667|563556.1667|777152|520712.1333|
2025-07-04 02:16:50|russ2000_0453|KALU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12706.6667|31073.3333|68706.6667|117133.3333|180823.3333|296336.6667|172296.6667|305733.3333|314400|347620|344243.3333|300190|222006.6667|111974.9|88283.3333|130146.6667|191406.6667|243634.1667|119772.3667|147351.9|162933.3|181397.0667|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|118977.7667|148731.5667|128537|141193.0667|72370.5|120882.2|145419.9667|103386.4333|106139.7|108723.5|160438|117093.4333|105321.6333|125453.4|148540.6|129019.0333|72636.5|107940.3333|105666.6667|151501.1|138531.6|158517.5333|173969.6667|108579|81024.7333|142155.2|170750.0667|128033.3667|101506.1|98717.0667|112732.8667|112536.8333|
2025-07-04 02:16:54|russ2000_0454|TILE|average_volume_30|0|||||||||||||||||||||||||||||456693.3333|292853.3333|287973.3333|210080|343386.6667|223133.3333|362213.3333|238573.3333|251266.6667|234613.3333|101546.6667|140560|123680|119546.6667|236640|208213.3333|137946.6667|170206.6667|117766.6667|121000|126240|106913.3333|120300|138086.6667|141280|235153.3333|98780|118526.6667|582980|261100|265680|288360|385340|337830|279456.6667|415656.6667|289743.3333|240186.6667|363053.3333|348990|195293.3333|200453.3333|310283.3333|219906.6667|250716.6667|111646.6667|151770|116843.3333|139150|194913.3333|137036.6667|84166.6667|73283.3333|165963.3333|184726.6667|115476.6667|187613.3333|231970|158833.3333|178163.3333|152953.3333|245136.6667|269290|194806.6667|538780|417593.3333|303296.6667|282540|529646.6667|626523.3333|402013.3333|560456.6667|732090|502516.6667|641350|352023.3333|547786.6667|405053.3333|382473.1667|175250|400586.6667|397146.6667|390883.1|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|301528.9|234741.0667|441569.0333|653911.3|519020.9667|548408.8667|435731.8|618373.5|741767.6333|433253.1667|561612.9333|520103.1|521783.4667|391590.5|518846.2333|422592.7667|481911.3667|287319.2667|468092.5667|388122.7333|359238.9667|407238.0333|288725.2667|505015.4667|595704.7|583697|735090.8|458579.9333|452095.4|335144.5333|299836.5|213105.4333|290417.8667|249578.9333|268626.0667|523724.0333|546837.6667|303122.9667|306258.2|464914.6667|503860.6667|618458.7333|523303.5|707156.9667|358608.3333|
2025-07-04 02:16:59|russ2000_0456|SWM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:00|russ2000_0457|HUBG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||80073.3333|17363.3333|32153.3333|28506.6667|21390|20670|53770|33130|64896.6667|49900|24376.6667|13480|24226.6667|50326.6667|11650|23820|17710|24850|11293.3333|34930|10826.6667|11143.3333|8726.6667|9173.3333|25783.3333|5526.6667|22200|12983.5|19948.5|9547.8667|7740.6667|49336.8|65349.0333|142927.9667|126010.5667|114377.1333|141076.7|270259.6333|117593.5|186736.0667|171077.9|306124.8667|302866.5333|321827.0667|394871|404659.7|301953.8|485333.3333|461745.5333|405522.0333|426258|477243.5667|667812.2|546827.4667|344307.5|190951.5|303552.1333|255331.4667|258220.9333|180631.1333|184403.0667|191438.5667|355332.8333|275205.7|216579.3667|193062.6667|243009.7|219721.2|182283.2333|204117.1667|139691.3667|263464.8667|253778.8|260461.7333|412617.6|203853.2|239521.3333|295193.3|254738.3|255997.2333|243686.4|256546.0667|233263.9667|179161|208629.9|410001.5|337995.0667|250522.7667|285110.1|302525.9333|248093.3|317347.2667|231382.2333|265154.7|215100.9667|209282.8333|310778.0333|279161.4333|223724.9333|184100.4333|260079.9|214595.5|172565.0333|167680.4333|224322.9667|219216.7333|259500.4|235879.6333|212183.7|247608.8333|225531.3667|275048.4667|512708.8667|363201.8|470969.1|636792.2333|794024.9|496364.8667|
2025-07-04 02:17:06|russ2000_0458|WERN|average_volume_30|0.42427958307787|||||||||||||||||||||||||||||570812.4|566520.7333|635354.1|458166.6667|645812.4667|422770.8333|1744749.7|1160562.3|1240624.8|1214458.1667|378530.9333|264072.7333|458801.8667|191645.6|1277603.8|200895.5667|192895.6|561989.4|153728.8333|524187.2667|443687.3333|553114.2667|222728.9333|244124.8|244426.8667|296051.8|213152.7333|278416.6667|345548.5667|297694.4|224972.1333|351715.2|322611.0667|348988.9333|239205.5|194638.8667|344461.0667|169255.4667|185194.5|281755.5333|279077.7667|234516.7|249927.7667|172516.7|196494.5|542416.6333|477438.8333|468063.9|511345.8333|543291.6667|588662.5|577058.3333|475800|574850|666980|525746.6667|667760|615193.3333|515720|663713.3333|849703.3333|774586.6667|750550|653003.3333|793910|762450|944683.3333|876076.6667|804733.3333|1064716.6667|882556.6667|1501683.3333|1520326.6667|2516443.3333|2015856.6667|1368093.3333|1334436.8667|1531806.6667|1194876.6667|983763.3333|956863.3333|943140|942019.6333|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|778101.5|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|693186.4|637468.1667|786350.4|883536.3667|1125051.9|812435.6333|677465.7333|619553.3667|652390.6667|642588.1667|737610.7667|1088524|528171.9667|519043.8333|525479.8333|562637.1667|648435.6333|580405.9333|761964.1667|533373.5|1248712.8333|769485.7333|797183.7667|1047872.6333|907939.9333|
2025-07-04 02:17:12|russ2000_0459|PLCE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429043.3333|94983.3333|59246.6667|38210|33860|166383.3333|355793.3333|333156.6667|561173.3333|517530|398573.3333|259970|259966.6667|287076.6667|301710|308106.6667|293640|254253.3333|328040|334993.3333|653783.3333|266830|247980|267343.3333|457230|363460|510930|424370|617613.3333|469336.6667|819403.3333|662553.3333|835010|649466.6667|633726.6667|520480|699070|606256.6667|598896.6667|831446.6667|1480086.6667|1216796.6667|1047360|1207473.3333|986003.3333|563373.3333|963043.9667|1164380|996386.6667|646298.6|597396.6667|569466.6667|1059572.8333|689968.1333|589343.3333|499136.0333|671387.6667|744804.1|550685.1333|425097.7667|249197.4|485637.0333|468415.4|325817.7|440717.8667|392335.9333|392575.3333|362347.2667|349798.6667|508558.8667|245761|330393.6667|365294.9667|671951.9667|600683.6667|410984.2|412190.3333|436670.3667|498055.1667|511677.8667|460007.2|438388.6333|633802.2|506287.4|578872.0667|587941.4|662065.0667|573642.9|499367.4333|632384.7667|1315195.6333|955662.8333|1034373.6|739607.5|374616.2333|423842.5|371747.5333|422614.6667|580100.5333|301864.8|446576.8667|399953.4667|610362.1333|777502.2|468541.9667|421868.7|1181049.2|727106.1333|928164|351063.5667|484499.1667|1005421.1667|
2025-07-04 02:17:16|russ2000_0460|DORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||128906.6667|133680|150960|159893.3333|99866.6667|53640|99053.3333|113453.3333|107413.3333|51506.6667|65853.3333|40400|74373.3333|27226.6667|27560|23533.3333|16240|46453.3333|51520|55093.3333|33506.6667|101946.6667|18893.3333|74386.6667|52746.6667|69426.6667|35133.3333|35213.3333|89880|18413.3333|11920|6746.6667|37546.6667|39586.6667|27893.3333|12066.6667|20946.6667|22133.3333|27466.6667|17266.6667|17546.6667|37360|21906.6667|12106.6667|15680|33360|71560|46220|30360|34446.6667|122633.3333|6746.6667|10240|12893.3333|17586.6667|16686.6667|6800|9160|82200|44773.3333|37286.6667|47653.3333|136366.6667|91773.1333|61906.6667|66613.3333|114093.3333|117418.4667|251087.3333|157129.6667|132527.7333|128334.1333|88607.8|93957.8667|195413.7667|109772.8|139295.8|244434.9|149341.0333|153715.7|210403.4667|319243.0333|333812.7667|365138.2|236557.5|336055.5333|274116.5333|234615.3|211123.6333|289235.9|208432.8|130954.1|182915.5|165920.3667|139861.9667|138832.9667|243514.3667|248425.2333|144480.6667|107842.8|196672.1|224049.4|136706.2|161623.3|152550.4667|312013.9|177954.2333|141279.7667|157685.2|166521.1333|101963.9667|98728.9|128468.9|133693.3333|101042.5333|109999.9|101115.4|121735.0333|124158.1333|88501.2|118014.7667|144587.0667|127580.5667|155292.4667|153629.2|230786.3|176626.5|
2025-07-04 02:17:21|russ2000_0461|FDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149943.3333|75496.6667|80910|46660|83866.6667|63196.6667|87180|27470|107500|63150|56960|51603.3333|52826.6667|28556.6667|69716.6667|157623.3333|92960|245413.3333|292400|225460|653303.3333|432330|551616.6667|313850|372316.6667|248876.6667|163726.6667|142710|99306.6667|168143.3333|134230|98130|235066.6667|409680|174560|169043.3333|201826.6667|202453.3333|273766.6667|406333.3333|668310|781583.3333|1362976.6667|481623.3333|573730|588850|393400|306380|424883.3333|352753.3333|376596.6667|194285.7|177633.6667|269726.7333|236522.9333|268185.8|173756.1|341187.1667|199210.0667|180207.4|139206.4667|211686.2667|208777.9|174119.0667|193897.6333|229595.5|162285.6333|182383.6333|251404.6|267441.3667|115984.7333|152587.9|135382.1333|198248.2333|268683.9333|188430.9|264997.9667|266055.4|246021.1333|226845.6333|197043.3|254046.3667|175160.7333|149948.6333|237178.7|289381.0667|280940.9667|641838.9667|168108|364788.5667|270632.3|159804.9667|185861.7667|196354.4|156894.0667|169910.7333|159316.8667|160498.2|322702.4|226237.8|245196.9667|215898.7333|206423.2667|227391.3333|210219.4|252143.6333|307963.5667|301598.5|338485.6|477404.3667|394281|
2025-07-04 02:17:25|russ2000_0464|HMSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:26|russ2000_0467|TROX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163000|932256.8333|365443.3333|366559.6667|450417.8333|636621.3333|902073.8333|1230335.4667|1939569.9667|1158643.1667|695045.0667|679041.7|696375.0667|518412.7667|989835.9333|404263.0667|385133.7|708784.2333|525364.5|1110381.0667|1350169.6667|1423392.4667|1268564.2|755539.8|1051979.2667|1440465.7|1347534|1014504.0667|2313335.0667|1278191.6|1235147.3667|1603470.7333|2186065.3333|1268130.0667|1901251.7667|1844659.9|1213897.3333|1663011.2667|1779780.7333|996225.7667|945853.8|2211092.2667|1331373.8333|2578297.4667|1217016.2|1764644.3333|1080936.1667|1090615.3333|1067583.0667|1158607.6|1342037.5333|1267150.6333|996601.1667|1252411.8|1051370.1|908686.5333|983575.3667|2201980.9333|3108962.4667|
2025-07-04 02:17:29|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|534423.4667|378593.2|633940.5|489456.5|492593.9|592360.4333|481399.3333|517061.5|648306.9333|565347.3667|430150.5667|565956.7333|421486.1|538682.2333|377042.0333|795768.7333|852786.1667|395614|395960.7|538148.5|396633.7|389808.2|367079|549441.7667|320722.6667|402862.5667|386163.9333|506626.2333|704803.7|540321|
2025-07-04 02:17:33|russ2000_0470|PRGS|average_volume_30|2||||||||||||||||||||||||||||||||||2369520|3248100|2766600|2611800|852300|2333340|3386700|4759560|4789800|3501900|946020|1440630|551490|690000|1213860|1146120|802800|497070|553575|662550|522915|535395|864345|396705|236325|150960|210465|420930|196360|449000|398870|668220|249260|465730|508595|404345|434955|223865|242495|242050|140460|196910|188445|150895|176945|314000|262275|446815|213055|176080|208935|263430|358520|203605|237895|370450|302350|316640|406285|492495|254045|291070|381745|322780|435440|308825|501010|323945|333875|364295|386570|365701.8|222097.9667|250870|310343.7|565905|311765|298982.8|407355.8333|259027.4667|626019.9333|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|324134.7667|228066.4667|350361.0667|438677.9667|394781.8333|259391|202101.8|428866|341993.0333|284470.7333|249485.7667|385112.5|524503.0333|269473.3667|289600.7333|405463.9667|328809|201787.2333|261618.3667|338109.9333|269669.4667|268701.4|272001.8|611287.8333|359762.6667|291284.7333|396047.1333|860535.7333|462655.9333||
2025-07-04 02:17:38|russ2000_0473|GSM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87358.9667|177229.7|343359.4333|598082|563155.5|679282.7333|943564.4667|746613.6667|1093987.5|808677.0667|572666.4333|822524.7667|527989.3|316314.9|412283.0667|476645|365145.5|416699.7|351480.6|324852.6333|332102.4|376438.4667|607743.4333|340861.9333|504763.7667|532596.0667|1081980.0333|1363134.6667|886031.5|771528.0667|623029.4667|959844.2|680301.5|599410.6333|1114449.9|1007496.6|1046384.4|3152890.8667|1275848.2|628687.3|621257.4667|493121.5667|546035.1667|382317.9333|796894.5|2164947.1667|1928055.0667|1684583.8333|4801558.2333|1496087.2|1898891.6667|999148.9|1454779.5|2145471.7667|1500120.7|983584.3333|1122288.0667|1262590.7333|1927130.0333|1359153.1|1199737.2333|1167041.2|1188704.1667|1627067.1|
2025-07-04 02:17:41|russ2000_0477|BHE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||33555|64095|32295|35775|24645|17190|42540|35955|52365|53445|24210|37425|71715|43245|57825|56310|34485|81090|31447.5|21825|84060|44287.5|259470|259747.5|270667.5|238575|228832.5|529777.5|833302.5|705270|394132.5|357660|321405|459495|628912.5|1053097.5|706725|1219755|1095705|929197.5|547890|707790|797220|690660|641605|624870|519520|627040|527165|571320|624710|392133.3333|642683.3333|627436.6667|634936.6667|461580|531006.6667|653470|585153.3333|607053.3333|619163.3333|570690|440416.6667|311423.3333|285346.6667|263743.3333|493946.6667|339539.7667|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|310855.6|264862.5667|305361.2667|249885.5|262595.0667|294789|269360.6667|203372.6|289669.7|407450.2333|332457.6|463405.7667|448042.4333|447885.3333|294785.7|265137.6|269442.8|355903.4667|238375.8667|250929.6667|204524.3|255936.5|232839|187919.3|192032.9333|174982.6667|174742.8|141166.5667|185258.4333|263657.3|205475.3667|154226.7667|146595.9333|352725.1667|491899.2333|243534|251015.4|538378.2667|257069.3|
2025-07-04 02:17:45|russ2000_0478|FMBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:46|russ2000_0479|CNMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||97661.4667|43706.4333|35808.9333|105187.6667|170002.7667|100185|109410|159150|75505|263770|98185|308340|138480|209790|138475|133555|261160|116845|65025|83495|130495|168855|185400|192470|182710|206810|154815|147230|114920|144440|146650|88203.3333|92353.3333|165583.3333|331146.6667|141016.6667|136286.6667|182333.3333|188536.6667|96320|124616.6667|192116.6667|132603.3333|105173.3333|164896.6667|223166.6667|173663.3333|171603.3333|283646.6667|271223.3333|205413.3333|131500|117633.3333|305156.6667|238963.3333|266273.3333|224166.6667|259756.6667|140886.6667|268710|255463.3333|267753.3333|260900|143522.3667|123663.3333|138946.6667|151396.6667|128162.6|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|101901.1|128847.5333|153904.9|187988.5|167917.2|174230.9333|344799.2333|218844.9|204400.8333|217215.1333|509014|372056.7|247995.0333|248799.1|256579.5333|204331.3667|214347.0333|204680.9333|245217.3|629189.2667|355069.5333|385610.8333|378374.3667|374870.1667|300436.8667|304775.4667|477025.9|417830.4|363504.7667|384178.7|483448.9|362637.5667|
2025-07-04 02:17:51|russ2000_0480|BCO|average_volume_30|0||||||||50816.6667|56980|38070|66090|82503.3333|171163.3333|113396.6667|101296.6667|103696.6667|139880|167510|202070|123516.6667|116213.3333|126703.3333|103130|119823.3333|93293.3333|107850|103240|56793.3333|114903.3333|65320|86710|120770|174243.3333|138010|96320|92943.3333|176596.6667|55706.6667|112030|106620|145726.6667|201353.3333|114990|110880|129813.3333|130920|104673.3333|105593.3333|142983.3333|333826.6667|154276.6667|118653.3333|139343.3333|128396.6667|74726.6667|213880|153343.3333|166583.3333|67170|63553.3333|85430|102053.3333|69800|125066.6667|109230|119940|115273.3333|180406.6667|215570|143000|137900|144813.3333|185836.6667|147853.3333|158576.6667|107473.3333|217893.3333|242406.6667|183993.3333|272126.6667|235730|344573.3333|254543.3333|234593.3333|297680|530060|205060|244213.3333|281530|738970|321960|540770|623536.6667|448406.6667|428800|365646.6667|312565.7|363709.9333|272740|297444|447510.6667|378154.9667|538177.2667|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|603256.9333|375621.5333|379006.8667|364127.2667|286664.2|413030.8|219664.3333|523300.7|679911.2667|518008|510882.9|354351.4|256134.9667|279681.1333|328835.1|351482.1667|288603.2667|235393.5667|222226.7333|218605.9667|198105.9667|201525.7667|251374.9333|244414.0333|292076.3333|276062.3667|277526.6|330194.7333|352971.5|
2025-07-04 02:17:56|russ2000_0481|FET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49650.3333|22441.0333|18051.3|30393.2333|22093.3333|17823.2667|16885.3667|17724.3333|19418.7333|29007.4333|19381.4667|44276.5667|40431.9333|34899.8|61870.7333|59331.0333|65352.6|48998.4333|31903.8|56522.3667|51907.0667|37941.3333|55064.9667|45313.6333|70526.3333|47976.6|34090.8333|69693.8333|52953.5|45047.4|66854.0667|51192.4333|61548.4|315327.4|90036.1333|50805.7667|88486.2|69215.1333|23685.7333|39860.3333|40968.8333|30174.2333|28367.5667|34251.5667|123630.0667|111259.9|34606.6667|33555.3333|37570.8333|36248.6667|68589.2333|80188.4667|74838.1333|76772.8333|
2025-07-04 02:17:59|russ2000_0482|CORE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:00|russ2000_0483|PEGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:01|russ2000_0485|KBH|average_volume_30|2||||||||||||||||||||||||||||375893.3333|315106.6667|367440|405133.3333|750106.6667|469893.3333|541333.3333|462973.3333|1124653.3333|1021066.6667|1153480|601880|869693.3333|542506.6667|753773.3333|547573.3333|462613.3333|513953.3333|280913.3333|363086.6667|301880|404380|170953.3333|195673.3333|535253.3333|319120|261980|180806.6667|194126.6667|157333.3333|414146.6667|307440|396986.6667|516920|462420|574733.3333|677886.6667|392960|437680|697400|578193.3333|376846.6667|470533.3333|829593.3333|1383800|1339133.3333|1483213.3333|910646.6667|1087066.6667|1855300|2028986.6667|1901766.6667|1803253.3333|2184733.3333|1768606.6667|1664260|1782553.3333|2284120|1762420|2023720|2815226.6667|2593816.6667|2476263.3333|2571963.3333|2087710|2172743.3333|2592960|2510216.6667|2243410|2641206.6667|5706100|4247563.3333|7098103.3333|4170920|4726443.3333|5134960|5912643.3333|5015946.6667|3530043.3333|4392120|3607943.3333|4292553.3333|3258843.3333|2639757.5|3594581.3667|3480973.7667|4278228.8333|5046344.3333|6715432.3|5565917.0667|4305528.6667|6029493.9|5426272.5|3711018.0333|4274661.3667|3863979.0333|4008979.2|3660330.5333|2894450.8|3948074.1667|5464188.4333|3002094.2|2885831.1333|3028733.8333|4422025.6|2605242.8667|1714933.0333|2393191.7333|2418531|2236448.1667|1786529.8667|2233969.2333|2603425.9|1613887.4667|1588133.3333|2514468.6667|1723871.1667|1287083.9667|1486215.0333|1507924.9333|1581679.7|2288759.5667|1349082.6|1545891.2667|1878630.3667|1263250.0333|1175697.4667|1161239.9667|2027206.2333|2063203.5667|1233527.8667|1313696.2333|1376283.2667|1438777.4|1237728.4333|1205913.4|1124986.1333|1227326.5|1231155.2667|958445.3|1236548.8333|1105815.7333||
2025-07-04 02:18:06|russ2000_0486|BRC|average_volume_30|1||||||||||||||||||||||||||||646920|293640|409440|761040|298080|625440|345600|444240|283680|102240|440400|345600|449640|108720|130440|517080|54900|45620|25440|40960|28860|51100|58700|78200|67960|53866.6667|322706.6667|82920|76260|85926.6667|100953.3333|49006.6667|88646.6667|53320|117746.6667|82033.3333|91613.3333|93273.3333|67846.6667|49353.3333|55180|48526.6667|45480|48213.3333|64273.3333|59860|59040|45640|79693.3333|68593.3333|66086.6667|65673.3333|88766.6667|67506.6667|109100|72833.3333|63306.6667|113793.3333|147366.6667|158713.3333|130456.6667|148680|108716.6667|211156.6667|173816.6667|145526.6667|334020|178626.6667|217900|274050|273043.3333|206883.3333|235760|246353.3333|346623.3333|467806.6667|411233.3333|391940|290153.3333|300513.3333|206230|161140|222006.6667|230092.3|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|242248.8333|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|296327.8333|263076.3|172322.2|281161.1|204345.5|275846.8667|343264.6333|192509.6|252170.4667|163790.9333|226878.8667|325040.8333|248280.2|256512.7|210476.8|261067.6667|938685.0667|367355.6333|289735.0333|287661.5667|231732.4333|231206.1667|267495.2333|247532.1|241339.6667|
2025-07-04 02:18:11|russ2000_0487|MDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:12|russ2000_0488|WMGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:13|russ2000_0489|IPHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:14|russ2000_0490|SMCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1454133.3333|1896233.3333|1270966.6667|1379833.3333|1330000|1189300|3033766.6667|1959600|954466.6667|1697200|906967.6667|1725533.3333|2888900|2307366.6667|2487434.3333|1520856.3333|2083072.6667|1975684.3333|1968842|1624909|1176773.3333|1560267.6667|1723510.3333|1806111|1502278.3333|1234675.6667|1419564|1712174.3333|4516425|4706487.6667|3780892.6667|3498385|5361342.6667|6377770.3333|6684874.6667|5734021|3860606.3333|4219870.3333|3366334.3333|3239935.6667|3178030|4109375|5752704.6667|4042315.6667|4761970.3333|3898377.3333|21055975|3634297|1803026.3333|1347270.6667|827909|964456.3333|4368314.3333|5397445.3333|3678505.6667|3153477.6667|3447360.3333|1750404|1977417.6667|2042439.6667|2213943.3333|5027838.6667|6967632.6667|12655615|14867085.6667|31703762.6667|33664782.3333|30147127|142635477.6667|64867566.3333|91014541|98293955.4333|107165599.5333|48320203.0667|
2025-07-04 02:18:17|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|176093.3333|227860|212360|66553.3333|229170|290086.6667|226980|437806.6667|160466.6667|130373.3333|108776.6667|79946.6667|94780|51826.6667|26076.6667|90253.3333|41210|65536.6667|18520|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|12275.1333|7199.8333|34495.1|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|100200.8|95210.2667|101531.2333|76589.8333|97599.2667|84470.7|112844.7667|298464.7667|259184.3|204150.7333|134121.4333|110072.3333|113327.8|181268.4|101525.1667|107580.8|75604.3667|66981.8|84927.5333|78436.3|61732.6667|57359.8333|54385.6|63990.2667|44657.9333|47052.4|62969.0667|73261.9333|200381.2|
2025-07-04 02:18:22|russ2000_0492|MACK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:23|russ2000_0493|NWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||27895|19845|22080|18965|25530|54395|28180|28585|60870|43300|42350|30025|27843.3333|32290|39963.3333|29300|51403.3333|39276.6667|47466.6667|38773.3333|54370|73353.3333|99193.3333|70413.3333|54790|80146.6667|66670|32896.6667|42196.6667|52776.6667|51546.6667|47653.3333|45863.3333|52560|85546.6667|61876.6667|62810|52960|66570|56206.6667|67480|58490|91933.3333|64283.3333|66306.6667|93123.3333|165580|103040|109213.3333|159900|153686.6667|93546.6667|113216.6667|220500|208943.3333|125626.6667|171623.3333|294010|173980|195193.3333|233720|249200|176966.6667|109503.3333|97463.3333|102076.6667|123513.3333|120106.6|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|127200.5|158232.4333|163589.2|100504.5333|146710.5333|153730.1|117258.9|120797.1333|147216.2333|165401.3|147035.9|132426.6333|126642.0333|130828.1333|223417.5|128117.9|166320.3667|300517.9667|158624.7667|199227.3333|199027.4667|365521.6333|144825.9667|115347.0333|181573.4|343018.7667|319120|210103.4|219494.6667|196110.2333|194109.4|216739.2333|236342.3667|488935.4333|253295.4667|250398.0667|215522.3333|240335.9667|318380.8333|
2025-07-04 02:18:28|russ2000_0494|TYPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:29|russ2000_0495|HF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8291.3|447.7667|913.0333|183.7|270.1|6562.7333|2122.8333|1059.7667|
2025-07-04 02:18:31|russ2000_0496|OMCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304216.6667|45583.3333|138393.3333|51946.6667|45706.6667|82853.3333|68883.3333|127240|155136.6667|197530|488680|224870|254906.6667|382683.3333|464463.3333|183450|212970|252126.6667|163020|164353.3333|248990|203190|268743.3333|558723.3333|573873.3333|490096.6667|621720|550716.6667|484126.6667|312276.6667|265730|214920|230093.6|152606.6667|141646.6667|180773.3333|171644.3667|160156.1|126129.4667|166603.8333|205206.7667|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|226442.1333|133596.2333|139686.3333|293941.4667|380147.5|198273.4333|265131.9|257241.6667|272595.3333|259312.9|375515.8|397017.4|357221.7|253047.1667|250805.4667|229313.5667|318574.5333|327966.3|512334.9667|604318.3|467336.7|234299.6667|214107.9667|322478.6667|578426.1|389725.7333|375441.4333|735247.7|514992.3|393528.4667|808122.7333|704925.2|575600.5333|411792.5|519620.7667|674722.8|585319.0333|644249.9|
2025-07-04 02:18:34|russ2000_0499|HT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:35|russ2000_0500|GTLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213410|136900|86676.6667|369346.6667|242403.3333|305186.6667|433823.3333|434560|428280|462280|383343.3333|450766.6667|207852.3333|243266.6667|281173.3333|291003.3333|248282.3333|417754.4|381373.1333|435533.3|617351.3333|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|508469.1667|300971.6|274929.8333|315252.4333|295479.3333|175022.2|166752.3333|267814.4|360880.0333|467230.0667|225875.8|303221.3667|402654.6667|546390.2|395994|418097.2|830339.7667|427579.8667|404595.8333|382183.9|373276.9333|373003.9667|394777.6|310523.3667|520732.8|387333.7667|339237.7|1540468.5|875488.6|650495.7333|323094.9|739321.0333|601074.1667|417576.4333|733117.9|861664.7333|743431.2333|860930.5333|
2025-07-04 02:18:40|russ2000_0501|SSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82813.3333|36493.3333|84180|59836.6667|33383.3333|119060|93100|80863.3333|66890|101660|92813.3333|67376.6667|98953.3333|83203.3333|121810|115916.6667|145926.6667|124936.6667|215726.6667|239763.3333|166076.6667|134950|180780|149703.3333|472533.3333|549930|427180|465176.6667|354630|1347610|768476.6667|736656.6667|545560|432673.3333|630236.5|914863.8667|827810|654148.9333|904024.2667|1333697.3|820702.8|463613.2333|466730.5|337241.6333|397046.1|306109.5667|522578.6667|332191.2|299005.4333|229597.1|324485.8|320291.6|244053.2|147319.5|286051.5667|170428.5333|243149.5|169086.1|345471.7333|372237.5333|560009.5|319411.6|421658.1|214821.2|489473.0667|286957.2333|387070.5|557357.7333|538007.2|359911.6333|447011.8333|512413.7|457895.0333|547505.2|645616.8333|572696.6333|369197.5|410488.8333|486480.1667|490678.3|371668.1|466401.4333|543507.9667|423032.0333|430216.7|268451.8|522613.5667|370295.9|669525.6|403001.8667|656321.3333|340071.6667|287995.0333|338063.3|257414.1|320233|202938.8|281794.6333|330673.9333|466672.8333|532987.5|323669.4667|1085528.0667|1259689.6333|700082.3|592021.0667|1935584.4333|839235.3667|
2025-07-04 02:18:45|russ2000_0502|HSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:46|russ2000_0503|CBM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:47|russ2000_0504|STAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370991.1|164745.4333|62394.6|91324.5|111954.4333|305466|345467.0667|717864.6333|350126.7|404598.6|298628.6667|241536.9|262127.7667|319574.9667|421495.8667|359065.2|459036.3333|553125.4667|618079.7333|513987.0333|660074.3333|487869.2333|474915.3333|786629.2667|888898.0333|685929.4667|596937.5|608075.9333|829116.8667|908655|715944.3667|987252.3667|1022010.5333|981762.6333|1045375.4667|1295806.3667|1995839.4333|1502534.3333|808224.6|1543155.8|1247765.2667|967305.1667|920350.6|1367397|1033763.6|1522852.0333|1329510.4667|1108201.6667|1184706.0667|1445921.3333|1035371.9667|1287440.7|1312175.1667|935153.6667|833030.6|1162127.7|1391214.7667|1475068.6333|
2025-07-04 02:18:49|russ2000_0505|MTZ|average_volume_30|0.15486725663717|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|25213.3333|14233.3333|21166.6667|15100|11306.6667|73076.6667|112130|115096.6667|17216.6667|15836.6667|32420|42316.6667|81480|47676.6667|52476.6667|137883.3333|104340|206363.3333|149033.3333|120773.3333|95583.3333|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|552573.7|818245.3|1818105.6333|1327501|995336.7667|734820|796177.4333|770831.2333|955398.9|648889.5667|809968.6|584704|768624.3333|798252.5|757690.9667|519586.2667|601217.1|1031872.1333|973863.3333|662531.6667|869988.9667|754078.9333|1439606.7|1186284.1333|825179.6333|
2025-07-04 02:18:56|russ2000_0506|BABY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:57|russ2000_0507|LEAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:58|russ2000_0508|HIBB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:59|russ2000_0511|CALM|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||263360|161613.3333|169413.3333|75720|70440|85386.6667|71946.6667|72733.3333|51346.6667|76066.6667|110986.6667|24600|32506.6667|54573.3333|29800|29400|76400|50266.6667|23853.3333|49613.3333|19066.6667|28280|38066.6667|46053.3333|22720|33346.6667|53533.3333|93333.3333|547373.3333|2601946.6667|1387660|882373.3333|1294066.6667|750713.3333|382446.6667|303440|129213.3333|119426.6667|160700|117226.6667|146933.3333|558660|222693.3333|1244506.6667|900006.6667|1193046.6667|1772586.6667|2263220|793253.3333|413586.6667|804558.8|682092.6667|320073.3333|195788.0667|221313.3333|319633.3333|323801|211395.7333|238223.2|395149.7333|143324.7333|149561.8|227059.9333|193302.3333|172252.3333|147655.4667|152497.0667|93405|119752.2|178204.6667|233927.0667|297281.4|471559.2|378896.5333|1168908.8|657192.9|924172.0333|776589.0333|623719.3333|593536.4|359846.4333|368952.0667|387491.1667|315025.6333|262466.9|319025.5667|249934.4|363434.3|286800.5333|285519.7|285664.4333|486256.5667|271810.1|344315.5333|308755.6667|654914.3333|289302.9667|268470.0333|268361.8333|244912.1|179456.2333|419770.7|837162.3|800165.7333|784652.3667|824870|1023852.0667|776190.4667|754118.6667|465769.9333|603559|451128.7|459081.7333|976754.5667|913808.3333||
2025-07-04 02:19:03|russ2000_0512|PIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:04|russ2000_0514|VECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||43666.6667|85666.6667|93856.6667|70070|115953.3333|54720|67253.3333|49120|107526.6667|176013.3333|383790|223110|332360|221163.3333|295113.3333|165966.6667|226583.3333|399286.6667|338876.6667|300636.6667|188973.3333|595446.6667|412586.6667|868130|595166.6667|629740|489573.3333|505303.3333|836233.3333|518930|522093.3333|514790|689213.3333|338470|365820|447756.6667|424363.3333|634706.6667|449393.3333|348663.3333|385470|567840|381276.6667|491730|443996.6667|428006.6667|395806.6667|555933.3333|219983.3333|300753.3333|456570|311313.3333|301796.6667|386303.3333|320210|247023.3333|446920|271966.6667|414166.6667|506532.7333|865926.6667|1747843.3333|2445873.3333|2249215.5|2345731.4333|1193565.4667|1173147.8333|1574394.8333|1269805.7|1086759.7333|792153.1667|746891.6333|503615.6667|747564.1667|645014.1667|373587.7333|503153.6|587271.3|502375.9|414427.3333|361518.2|376155.8333|264877.9667|381218.7333|374399|350432.6667|236220.3333|237187.2667|274984.5667|433855|502065.6|506975.2|1059866.2333|576466.5|442638.5667|577294.2|442071.9333|333303.0333|283653.6|281753.3|255805.9667|320952.5667|757696.6|595082.4|607372.2|465869.5667|295442.4333|289981.1|304074.3667|531875.7|454304.4667|356228.5|394679.7667|527815.0333|702697.1667|539127.2667|341492.6333|415661.2333|702504.5333|815197.8667|586367.9333|744419.8667|673477.6333|
2025-07-04 02:19:08|russ2000_0515|CLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||546226.6667|252033.3333|292753.3333|333153.3333|201460|352786.6667|249280|204857.6|120913.4667|203057.2667|193155.8667|229818.7333|147214.8333|148914.0667|99428.5|102747.6667|117515.6|120371.5667|119407.5333|92799.6|81141.5|174027.9333|114077.8|125754.8333|123989.2|162419.7667|108810.9333|175692.0667|104974.4|145011.0667|110894.0333|75417.1667|81686.3667|99395.7|118667.5333|80223.3|74280.0667|143957.7333|178888.9333|168061.1|131800.3333|200026.5667|177469.6|195152.0667|132627.0667|229886.4333|201128.5333|138101.7667|155666.9|183755.1333|155983.3|115295.2667|117882.3667|110286.3|104813.8667|126478.6667|87543.1|161408.8333|138943.6|95542.4|112542.2|276168.9|162668.4333|324584.9333|441512.3667|286738.9333|186815.7333|
2025-07-04 02:19:11|russ2000_0517|BEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:12|russ2000_0518|HTLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||174273.6667|100859|114955.2|145982.7|110624|127200.9|201028.9667|108694.7|58629.3667|270466.8667|81387.9667|164902.3333|234386.0667|214514.8|141566.2|113924.8667|231511.8|225434.9333|365728.0667|300772.4333|350450.4|141080.5333|116103.5|124136.1|140240.5667|424173.5667|239636.1667|111011.1667|257604.2333|263589.2333|335719.1|310621.5|297759|545473.1667|406340|424240|307926.6667|471713.3333|282860|233493.3333|353773.3333|623786.6667|422760|301740.0333|367964.5|416657.7|465053.3333|505057.8|405897.7333|582635.4333|378776.6667|354350|408786.6667|429296.6667|601030|428546.6667|623160|952793.3333|928290|1053710|968526.6667|1091126.6667|698736.6667|557161.0333|544216.6667|603373.3333|1008113.3333|659905.1333|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|505326.3|393361.4333|522685.2667|498248.3667|295591.6667|386307.8333|459278.2667|433650.2|324292.3333|269180.1667|415927.9667|359704.6333|391551.6|315948.6667|446767.4333|368444.3667|276063.2667|333659.3|278000.1333|272682.5333|284907.9333|308009.7|228887.2667|204217.9333|314700|337125.1|317446.1|379463.5333|307646.5333|359119.0667|514596.0667|520857.3|
2025-07-04 02:19:17|russ2000_0520|WDFC|average_volume_30|2|||||||||||||||||||||||||||||17093.3333|31226.6667|43546.6667|42240|27973.3333|36693.3333|20533.3333|95493.3333|175533.3333|61013.3333|42986.6667|32026.6667|37880|36080|43133.3333|33660|21506.6667|25853.3333|12980|25226.6667|32593.3333|13226.6667|41140|52053.3333|17826.6667|34466.6667|38886.6667|26146.6667|15833.3333|23823.3333|23476.6667|24743.3333|20760|40833.3333|37063.3333|35680|29546.6667|26100|35993.3333|71113.3333|36530|40543.3333|32583.3333|33626.6667|60730|42893.3333|23260|70246.6667|47420|49313.3333|61040|49750|115780|44610|51703.3333|85903.3333|96966.6667|93606.6667|43720|73686.6667|73966.6667|48066.6667|59176.6667|59576.6667|82656.6667|61516.6667|92063.3333|68486.6667|85523.3333|158856.6667|112296.6667|141220|103963.3333|87833.3333|102370|66686.6667|76040.9667|53369.2|60643.3333|50553|57726.6667|59803.3333|71917.4|81876.7|52014.4333|102621.8667|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|53612.9667|48230.8667|101816.1|97933.5|80538.7|92399.2667|87867.3333|90794.9333|119389.7333|80661.5333|123355.6|94624.6667|78457.6|66621.6|135942.2|79244.4333|85506.8667|77603.3333|127349.5667|75598.8|88066.5|91905.8333|117899.2667|100447.7333|77509.8333|82414.3667|104427.5667|86328.3333|86486.9667||
2025-07-04 02:19:22|russ2000_0521|CRAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:23|russ2000_0523|ORA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268966.6667|39280|21160|26490|62333.3333|257243.3333|218246.6667|106436.6667|124476.6667|236390|290866.6667|183133.3333|169203.3333|274083.3333|330066.6667|308110|285233.3333|344760|283343.3333|225440|276243.3333|297750|320073.3333|161715.7333|112674.7333|288572.1|245828.7333|227051.2|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|120389.1|184119.7|131488.5667|139884.1|164043.7667|218721.3667|203893.1333|192253.2667|172141|308183.4667|264063.7667|208313.7333|188177.3333|166299.1667|167882.6667|184279.6667|147839.4333|330539.8667|273519.1|409686.8|644642.5|908407.4333|424523.4667|281413.0667|321073.3333|447947.6|324238.8667|573737.7333|620233.1|689323.8|361048.9333|324746.4667|526563.2667|471035.7333|441531.0667|298970.9667|674407.4667|526661.0333|463782.5|
2025-07-04 02:19:26|russ2000_0525|FLDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:27|russ2000_0529|PENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||1183941.8667|370188.2667|409472.1333|497831.2333|3137044.8|2534810.5333|880878.2333|1126726.7|1485235.9333|1139231.3667|963751.8|1068744.6667|1266461.4667|1010408.7|1555486.7667|1836018.2333|1662897.9667|1500984.8333|762849.7|1269528.6333|617275.3|479074.2|744505.4|1018017.7667|1303563|970417.0667|2040931.2333|717018.6333|4733938.7667|2412829.9667|5021312.5667|8667218.6333|5296358.4|3479510.2667|2368149.1667|3314028.5667|13449702.0333|3189452.7667|4791419.5|3362838.3|3785110.1333|4780536.8|3475587.6333|6063396.1|5699120.9667|4205789.4|1976254.4333|4157200.7667|3854933.4333|3859681.7333|4253862|4507820.8333|6704648.7333|2415676|2056134.4333|3769081.1333|5654218.8333|4401382.8667|3577351.1|4755158.5333|3930197.9|4563077.5333|3049717.8667|3949987.2333|3369813.3333|2177197.1333|2238441.4333|2810514.5|2217993.3667|3104797.0333|2218276.1333|1691076.2333|2640974.3333|2767384.6|6309982|2897717.7667|3256664.4667|2160256.1667|1672834.7333|1653335.7667|1279423.2333|702335.6667|1034151.6667|1286526.0333|918317.2333|942558.3|779584.1667|776361.4|1219249.7|1318490.1333|931721.2|2207535.8667|1313100.1|761740.4667|1379966.0667|1419588.8333|1208585.4667|1096597.8333|2432221.3333|1721771|1917547.1|1433694.3667|1276590.4|10130151.6667|17843569.6667|10126027.6667|4114240.5333|5843206.3667|4274005.7667|4569900.6667|4384112.3667|3994945.9|4291539.3|4381683.8667|2190235.7667|2316523.5333|2724727.5333|4144465.4667|4964666.7|6388915.1333|7757781.1333|3238585.6333|2962342.9333|4128817.2333|4637078.6667|
2025-07-04 02:19:31|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|2119839.3|2118803.4333|979455.9333|1210824.5667|1470306.1|891231.0667|873254.9333|1141694.6667|1278297.9667|1708753.7333|1326126.2667|2658232.4667|1342532.4|1528968.3|2371184.8333|1384186.5667|3422538.1|2998318.1333|11107660.5333|3354512.0333|2616094.8667|1957245.8667|2146524.1|766279.6667|1018669.1667|854796.6333|909302.1|816177.5|678048.9333|599195.6667|674032.6|770007.9333|1083329.0667|654483|1009705.7667|1166870.7667|1804498.3667|2141805.7|
2025-07-04 02:19:34|russ2000_0531|TNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||90026.6667|97866.6667|56693.3333|102026.6667|37760|66293.3333|96960|116746.6667|15733.3333|20240|13280|19440|33200|4813.3333|8280|23213.3333|16920|8613.3333|22140|29613.3333|16566.6667|17400|16106.6667|13513.3333|8273.3333|28873.3333|21780|45906.6667|28126.6667|14880|17920|25500|26086.6667|18160|20573.3333|47326.6667|16840|23713.3333|15926.6667|41100|35120|36980|36620|36900|28673.3333|30846.6667|33460|27033.3333|23206.6667|43506.6667|26506.6667|66466.6667|57506.6667|55366.6667|87520|113813.3333|177480|120400|101180|53180|95776.6667|152610|134270|117430|153590|188213.3333|154043.3333|172700|162886.6667|105896.6667|105210|88506.6667|129416.6667|148840|138590.7333|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|75579.6|96128|78890.3|61750.3667|71013.4667|80478.3|56482.3|81698.6|109160.2333|135795.3333|90179.8|91160.4667|92003.1667|85784.2667|68369.1333|70763.3333|69341.5|95457.2333|92314.9333|77966|85180.4|74845.9333|67006.2333|54941.4333|44907.1|56868.2667|65597.7667|53859.7667|68276.7667|101240.7333|90654.1667|106414.3|141861.4|181038.6333|122213.9333|112102.4333|189936.9|220964.5|146153.3667|
2025-07-04 02:19:39|russ2000_0534|VSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:40|russ2000_0535|STL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:41|russ2000_0536|DOC|average_volume_30|0||||||||||||||||||||||||||||613322|295442.0667|339439.0667|322449.6333|265212.4|407045.7|242715.9667|425265.4667|282436.3333|972211.3|131566.4|119746.8333|199319.3667|267585.1667|184658.6|160756.1|222797.1667|93274|64172.0333|67255.1|93449.7667|82531.0333|96620.5667|69217.8|61696.9333|88433.5667|63974.3667|76064.8333|117696.3667|144227.9|112431.1|147999.3|142704.7333|99857.4|112511.7|142294.6667|171469.7667|192172.1|143217.3333|181795.3|408598.2333|197554.6333|154817|188481.2|173637.4333|286771.4667|443683|440578.0333|401773.1|361342.4667|352796.4333|466011.1|755814.3|544199.5333|551881.4667|384453.9667|381363.8|409605.1667|424167.0333|331336.0667|389583.8333|521296.7|533489.4667|448915.4333|413416.8333|398397.2667|401549.7333|577105.8333|1603181.9|1368726.3667|1465533.7|1813654.3667|1499959.5333|2871765.2333|1824115.2333|3499334.3333|7676210.2667|10868345.2|5216990.4333|4309709.2333|3473150.6333|4140751.2667|4954989.1333|2871135.3333|5426971.6|4754087.4667|2957547.5333|4126260.9667|2721696.5333|3144536.4333|2950284.9333|2549888.1|2676599.8333|2562319.5333|4230772.5667|2884930.9667|3026225.3|3538885.0333|2607694.9333|2625117.1|3019656.2667|4216506.2333|3457792.8333|4143838.2|3902699.5333|4357025.2667|3693057.7333|3573686.8333|4066112.7|3804669.1667|3016728.4333|3660427.4667|3686227.6333|4357633.4|3403522.3333|2220038.6|4337207.6|3491416.2333|3362501.4|2994357.8|3728368.5333|6114408.6667|5682255.2333|3508173.4333|3456881.8333|3949103.4667|3445353.8|3027160.1333|2626518.3|4002570|5174336.6333|3813404.1667|3783062.9|5463220.8|5379232.9667|3684393.5333|5418012.1|9589643.1|4342777.8667|5259704.5|4444756.5|4672412.7667|6630950.5|
2025-07-04 02:19:46|russ2000_0537|MTOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:47|russ2000_0538|TTPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:48|russ2000_0539|ESGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||27470|26263.3333|10086.6667|9353.3333|19480|5660|11210|14226.6667|11900|3600|2903.3333|5693.3333|22116.8667|2080|5150|9380|2193.3333|4693.3333|3063.3333|1773.3333|700|3046.6667|1493.3333|1610|3814.3333|11428.4|3282.3667|2464.8|2268.9333|7160.4667|2266.0333|5370.2667|3704.5|3811.9667|2246.2667|3029.1333|4740.3|10977.5667|4077.1667|3986.8333|3437.8667|61174.0667|18184|15609|17596.6|23546.5667|27216.8|24706.2|27569.2|71728.0333|27587.7667|27608.6|28846.7333|57240.2333|17634.0333|19188.2667|22123.3333|28447.7333|23884.8333|18069.5|15488.0667|26821.3667|19267.1333|24571.3|20305.4333|32877.6|17613.1|17980.7|28913.9667|41229.9|22328.9667|14733.6|29966.4|32705.6|45357.7667|24242.3|27415.0667|41070.4333|19876.2333|30723.5667|32792.2667|26592.3|30273.7667|29608.2|40656.9667|35694.0667|33659.3333|45121.6333|54457.2|66942.5|64408.7333|31921.9|69166.7|57829.3|55034.9333|36852.9333|62902.8667|44375.6667|69235.7|47019.2333|40268.5333|46976.9667|48944.8667|58378.8667|38153.8333|63285.8333|36086|39573.3|51806.3667|57908.2667|92417.8333|91298.8333|138370.6667|109725.0667|
2025-07-04 02:19:52|russ2000_0540|ICUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||61060|32290|28840|33715|63435|39855|106240|164105|151700|89950|260320|190425|77025|63590|50290|97490|39385|123935|60075|32960|60240|54105|33785|41630|30535|84210|73475|72585|30630|88480|67775|57730|64535|93631.6667|138130|65256.6667|73690|147920|136206.6667|160980|76770|107746.6667|89606.6667|85986.6667|97480|153086.6667|101500|86496.6667|110503.3333|77883.3333|117763.3333|73846.6667|100156.6667|115930|103483.3333|109240|75403.3333|103433.3333|220116.6667|142690|105666.6667|175226.6667|196053.3333|84445.4333|121003.3333|89540|99573.3333|88073.1|79218.2667|63811.7|68831.0667|61221.9667|51283.3333|76450|91620.5|79321.6667|55508.2333|81181.4|122703.6667|174412|114655.0333|179965.1667|92991.3333|78994.7333|152444.7667|108946.0667|120975.6333|147742.9|116567.4|170951.9667|105834.9333|91712.8667|113770.9|149149.6|129375.1|93789.0667|110055.6667|174857.1|184694.9|202381.7333|311468.7|163797.8667|169029|240505.1667|193356.3|187288.2333|180918.8|148161.0333|140485.9667|122179.9|99533.4|259661.9667|127251.6|251380.2|179916.9|180756.3667|136801.2333|192645.9667|157051.1|179706.7667|500403.4333|282882.5|360445|263100.9333|221303.6333|286109.9|231070.7|
2025-07-04 02:19:57|russ2000_0542|CMRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:58|russ2000_0543|ACHN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:59|russ2000_0545|TERP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:00|russ2000_0546|AZZ|average_volume_30|2||||||||||||||||||||||||||||143280|65253.3333|144906.6667|38373.3333|136533.3333|81760|34560|61653.3333|59120|34933.3333|105066.6667|76906.6667|62400|123600|51840|71973.3333|218160|93226.6667|39546.6667|35973.3333|72186.6667|36106.6667|47173.3333|49520|59413.3333|188453.3333|156533.3333|228346.6667|380986.6667|74320|139640|105053.3333|106160|29066.6667|103466.6667|51480|25866.6667|16586.6667|21706.6667|16266.6667|38360|63573.3333|67093.3333|36586.6667|30533.3333|95893.3333|88160|23040|40386.6667|14840|11813.3333|23000|17680|38653.3333|142626.6667|31693.3333|28453.3333|25333.3333|9746.6667|13893.3333|28320|16613.3333|65373.3333|71080|72040|55133.3333|170386.6667|156066.6667|304013.3333|367120|483440|312573.3333|408906.6667|314020|406713.3333|445060|376920|378526.6667|165426.6667|199600|295060|199113.3333|189000|128233.1333|129153.4|109469|228439.2|146477.9333|126032.0667|125371.9333|97206.3667|148150.4333|197190.6333|140011.6333|143694.6|103265.9|167480.8|79357|110639.7333|101841.7667|128727.4|97014.7|147993.1|141130.5|122180.1667|93821.6333|107447.1|148177.0333|128781.0667|116843.2333|94885|103966.4333|141075.7667|158854.0667|111607.6667|122263.3667|105367.6|150331.8|156304.6|144081.1333|160638.8667|230851.9|127773.7667|163970.6667|121327|151565.5|73003.7|83312.7667|111873.6667|122449.5|127464.2|142519|107480.6|92670.8667|97828.4667|103330.8333|158516|471905.4|195796.7|172865.7667|252963.6333|221076.5667||
2025-07-04 02:20:06|russ2000_0547|AAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870399.2333|160519.0333|150340.1|176931.8333|434752.1|190540.6333|194304.5667|159636.8667|145266.6667|156223.1667|189045.4667|175579.2|162105.4333|198703.0667|171816.1333|135228.8333|158772.7667|159768.5667|255131.4333|182681.6333|172883.5667|176463.0333|163467|152089|254528.1667|265834.8|268622.5|221391.8333|234912.7667|408039.3|272668.6667|170600.5667|253087.9|197547.5333|641650.8333|372334.6|296887.1333|435440.8|452939.1667|293447.4667|330002.8667|408658.1333|348573.4|233205.5|273871.5333|278317.9333|260890.9667|249918.5667|312581.4|753029.8333|442485.7333|314582.9667|436752.4|329534.6333|330956.2|240664.2333|295798.0333|372787.6|416124.6667|
2025-07-04 02:20:09|russ2000_0548|HL|average_volume_30|0||||||||||||||||||||||||||||152980|101626.6667|104410|92466.6667|77563.3333|128680|153816.6667|100950|102560|54286.6667|65263.3333|49363.3333|85670|132933.3333|316736.6667|237793.3333|192966.6667|308160|254233.3333|376413.3333|256503.3333|380286.6667|275996.6667|379050|344663.3333|374323.3333|184186.6667|177363.3333|340936.6667|354343.3333|198040|234700|332093.3333|314423.3333|209353.3333|217613.3333|180180|258563.3333|293086.6667|296616.6667|480750|210483.3333|178750|231406.6667|369490|184406.6667|372186.6667|285370|170763.3333|509613.3333|2327866.6667|720083.3333|943126.6667|1417520|971110|1904913.3333|2171833.3333|1608386.6667|1165440|906030|1451713.3333|992670|843873.3333|1425553.3333|1765686.6667|3069223.3333|2114700|1581823.3333|2008113.3333|2594836.6667|2157536.6667|2252696.6667|3564753.3333|4494966.6667|3296310|4401530|5676813.3333|5826946.6667|8910996.6667|12707470|15223990|9884403.3333|9340933.3333|7841259|13331578.6333|12979791.0333|7907985.0667|9073570.3|7188486.6|6867136.3667|5827734.5667|6108906.2667|3438766.4667|6118276.6|9191714.5667|6807775.2333|4838345.0333|6409305.1|6330979.5333|4349799.3|10788219.1667|5578130.6|3904761.8333|5487854.7|5053702.8667|8508591.1333|9538439.4333|14105950.5667|14648688.2667|6783809.9|6543288.1|4171606.6333|4262143.7333|4756053.6|3683923.0333|5626561.6667|5457619.5|6255539.2333|8149509.2333|9431899.4667|9153889|10803238.8667|9603555.6333|9172959.3667|8398409.8|10426746.5667|8982713.3|6229324.1|6642102.5333|11505236|6603214.6667|7201311.8|8833428.9|9154921.9333|6572607.0667|6262871.1667|6098381.9667|7097243.7333|8850654.5333|11157777.4333|10368865.5667|21314978.8|20753772.7667|
2025-07-04 02:20:14|russ2000_0549|SPTN|average_volume_30|0.0056022408963585||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117120|50723.3333|20933.3333|27153.3333|196560|62656.6667|104013.3333|44836.6667|115703.3333|43670|22723.3333|12276.6667|24383.3333|46960|16656.6667|30836.6667|42446.6667|33646.6667|169150|109256.6667|340733.3333|121690|132073.3333|132970|146013.3333|195340|180326.6667|265033.3333|331423.3333|325113.3333|272583.3333|237280|260906.6667|342340|299880|180318.6667|223153.3333|199320|175233.3333|111566.6667|88513.3333|101904.0333|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|307433.8667|394498.1|543793.0667|679901.1|478037.9333|632177.2|486235.4333|314507.4|407411.4333|206745.2667|450832.4667|437413.2667|406062.2|251539.8667|463729.7333|305876.9333|310359.7333|250244.1333|330070.9333|251096.4667|278695.5333|242986.7333|294250.6667|286644.5667|1016238.4333|
2025-07-04 02:20:19|russ2000_0550|NSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||165360|108653.3333|116160|50853.3333|222613.3333|147360|267026.6667|273826.6667|476146.6667|248986.6667|92040|288506.6667|365280|557560|516720|486013.3333|526373.3333|436993.3333|560493.3333|732840|862940|1263740|996286.6667|624020|407726.6667|489680|572693.3333|601246.6667|395560|345406.6667|437180|325266.6667|714526.6667|682920|752446.6667|675106.6667|719466.6667|944433.3333|782026.6667|467213.3333|743126.6667|566633.3333|572466.6667|475180|745453.3333|560166.6667|604353.3333|519606.6667|690260|495400|291693.3333|278553.3333|551826.6667|371666.6667|341411.1333|174120.8|262585.4667|182036.7333|313544.7333|244053.9333|244424|224932|180628.8|205855.1333|206702.6|179302.4|174115.0667|181856|252066.8|157798.6|173006.8|237895.9333|641794.2|325834.4|312923.4667|320812.5333|420186.3333|628125.1333|399846.8|314753.1333|305798.4|297169.7333|172555.4667|253858.1333|221367.9333|316412.2|304216.5|635089.2|349956.8667|297607.5333|424784.9333|595902.1|813918.1|527996.5333|297949.7333|249088.1|310633.4667|260128.7|177517.5|161902.4|308050.7667|208399.1667|171373.6667|149369.8333|268413.8667|265824.3|244328.9|220112.7|434856.9667|218811.7333|223341.8667|425197.2|504093.9667|505207.3|
2025-07-04 02:20:23|russ2000_0551|STAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:24|russ2000_0552|AIR|average_volume_30|2||||||||||||||||||||||||||||116620|250490|95370|171270|284010|115525|120590|113740|123280|80095|74525|105810|127560|81385|40115|45375|76670|19835|20670|27010|25350|33940|28565|20125|61700|62240|75760|106035|172220|68585|115185|96520|118608.3333|86056.6667|46340|63920|191023.3333|77876.6667|52836.6667|82126.6667|137083.3333|80216.6667|98566.6667|78850|66363.3333|89633.3333|56593.3333|120340|99146.6667|166730|139563.3333|93190|51943.3333|83903.3333|52900|128870|293566.6667|196763.3333|143206.6667|138220|139913.3333|176480|259933.3333|306650|577436.6667|452180|353086.6667|295806.6667|481010|462140|603240|289103.3333|840993.3333|677956.6667|652713.3333|548490|598006.6667|355246.6667|347793.3333|216236.6667|282660|406953.3333|313100|350689.9|236483.1|205235.9667|414453.7|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|143378.2667|231641.2333|234113.3667|194923.9667|187451.5|139757.2|170049.9667|384451|323314.1333|273913.7|203493.4|307821.5333|226059.8667|224552.7|340326.1333|272283.3|236032.9667|215751.7333|201863.1333|121621.2667|154645.7|177980.7333|278569.3667|250594.3|260275.7|232455.3667|179705.2333|222105.8||
2025-07-04 02:20:30|russ2000_0553|CCMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:31|russ2000_0554|CCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:32|russ2000_0555|MDCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:33|russ2000_0556|GHL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:34|russ2000_0557|MNKD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35923.3333|22897.3333|23244.6667|37224|45235.3333|32205.3333|63896|62370.6667|57853.3333|132570|87364|193402.6667|111514|82932|115460|105267.3333|96876|76434|68861.3333|183077.3333|232430.5|308552.6667|502592.6667|361542.6667|313502.6|527662.4333|267032.3333|158836.2|182004.3|127252.3667|402597.4667|318841.7|390996.4|370904.8667|894369.8333|2198477.2|1893296.2667|810889.1333|1326307.2|2347464.1333|1057080.2333|807628.8667|1022789.9333|2138223.8|948566.4333|1597829.5|1520440.8|1144817.2|867698.1|1294262.8|1333802.3667|5015604.8667|3541304.4|3152518.4667|2639519.1333|2004311.9|7743056.7667|1987180.1333|4137513|2265413.1667|2508953.3|2208880.5|3115729.7333|3920816.6333|2347057.3667|4820899.6333|6916137.7|3675666.9667|2622961.2667|2527650.7333|3491266.1667|7834800.7|4925359.5|4926371.7667|3301169.5333|3229248.9667|2596263.1|2981550.1|3777662.4667|2184667.8|2696153.9|3242869.6|2116752.3333|2411435.3333|
2025-07-04 02:20:37|russ2000_0558|NSIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||620358.9333|639967.6667|659728.1667|1786151.4|367301.3667|1738344.5333|1600779.5|914557.7|1235317.5667|1495192.5|1113817.7|627052.8|717716.5|744637.7333|861108.8333|988905|847970|472230|312920|455600|739100|675760|712450|913723.3333|445823.3333|221083.3333|243323.3333|414233.3333|356973.3333|415866.6667|471036.6667|537693.3333|355253.3333|497063.3333|775056.6667|400873.3333|483033.3333|433800|326383.3333|653466.6667|375866.6667|256206.6667|330800|517006.6667|301363.3333|425466.6667|259636.6667|251006.6667|275306.6667|338170|515160|359873.3333|503203.3333|419066.6667|577556.6667|445666.6667|409403.3333|297693.3333|272915.4|207093.3333|219116.6667|257673.3333|211216.2|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|264022.9333|165747.3|190134.9|192607.6667|269497.9|172267.2|123239.5667|174686.1|178520.6667|155764|177518.4667|189759.2|246818.3667|155572.5333|209632.0667|205814.8333|241700.4333|192382.4667|213723.4333|242776|181346.4333|328299.9667|259756.3667|546094.5667|253222.2333|282884.4333|180535.8333|286476|263901.8667|224366.8333|193341.8667|270955|359891.7667|312484.0333|251556.7333|300670.4667|300254.4|188053.4|278340.1333|316870.3|195161.4|210976.5667|403113.4667|415725.4|289947.6|
2025-07-04 02:20:42|russ2000_0559|ANDE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3680|6333.3333|5180|31456.6667|20483.3333|11290|29763.3333|12316.6667|22953.3333|9016.6667|5586.6667|11073.3333|14516.6667|8806.6667|22450|11806.6667|23946.6667|19046.6667|7136.6667|5650|7023.3333|11716.6667|7016.6667|4413.3333|5270|22060|4220|10600.4|7436|8227.6667|6737.3|6459|5613.4|2778.7|8712.1|4554.3|14875.2333|32670.9333|33967.6|41702.9667|80077.3333|786282.2333|592494.6667|292496.5667|401857.9|502742.6667|274732.2|312085.8667|230170.2|456735.5333|318373.2|285144.7|224957.7667|376635.6333|255184.7|187583.8333|176528|139367.6|230544.8333|231376.6333|179801.8|152003.8333|142134.6|180310.4333|174890.6|107161.8667|179448.7|112485.8333|123915.6|110357.2|140894.8333|161266.7|213891.6333|324263.5|274369|256474.9333|324618.5667|236034.8667|156909.7667|131381.5667|165664.6667|212848.6667|119871.8667|166013.7667|126374.9667|140772.1333|109406.2|137002.5667|134297.4333|124782.2333|114724.5333|103146.7667|119776.9|150767.6667|316014.0333|235106.3333|255088.3|287456.2333|249862.0333|172092.7|189846.0333|170779.8667|150775.3667|180658.4333|460189.0667|342233.8|228378.3667|233799.2667|291473.2333|292563.9667|203448|184422.1667|196325.0667|182423.4|152911.3333|400379.8667|443470.4667|310635.8667|
2025-07-04 02:20:46|russ2000_0561|WABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||79860|39810|50430|32430|62670|59910|74790|45210|52500|57430|27270|45710|72070|60170|44450|53560|70650|44900|45900|90630|174260|121330|96490|120030|155586.6667|198473.3333|186633.3333|158806.6667|102966.6667|387120|118480|128876.6667|136776.6667|163410|140486.6667|176556.6667|194136.6667|102580|135346.6667|133176.6667|145763.3333|174646.6667|94063.3333|75700|118016.6667|97253.3333|64430|88320|68146.6667|131823.3333|86980|104566.6667|151123.3333|119070|102873.3333|117260|165273.3333|257153.3333|132270|102910|181330|193603.3333|244856.6667|330880|291110|246146.6667|496296.6667|383636.6667|533233.3333|248193.3333|164634.0333|186150|144453.3333|178830|154557.2667|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|191537.9333|134455.9667|93902.6333|144793.9|145451.7|104682.5333|84334.7333|87813.7667|114643.4333|91695.4|73439.9667|119200.7667|104789.8667|86011.0333|86855.7|90479.7333|159328.4667|171271.4|104474.5667|112732.7667|121849.1333|89334.6667|86942.7|106166.5|100980.5|116713.8667|114739.7667|189299.3333|235367.7667|160567.3333|112621|141146.3|138964.1333|108042.1|101801.5333|107686.8|176207.0667|142431.9333|
2025-07-04 02:20:51|russ2000_0562|EXPO|average_volume_30|0.22358554873892||||||||||||||||||||||||||||||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|109752.4|82722.6|81318.8333|203770.2667|224067.3333|182741.1667|225019.8333|215409.2|367780.4667|400893.3|340030.1667|242225.3667|302707.1|213420.3|193656.6|181331.6667|163739.5667|292848.3667|285964.9|213984.3333|199230.8667|699540.4333|681973.7333|235936.9333|219664.3|257185.8667|279351.8|225961.7333|205561.6667|324778.4|367384.9667|321428.7|
2025-07-04 02:20:56|russ2000_0563|SCSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||93786.6667|38200|18306.6667|14813.3333|43666.6667|45253.3333|100986.6667|66160|38173.3333|25586.6667|30026.6667|30026.6667|107186.6667|24026.6667|39320|108906.6667|80746.6667|119773.3333|88426.6667|58093.3333|112506.6667|42946.6667|292146.6667|305186.6667|210800|152133.3333|778800|213800|167306.6667|257426.6667|211013.3333|153320|171226.6667|125333.3333|206480|818520|357333.3333|272093.3333|226600|161333.3333|187393.3333|275133.3333|280426.6667|164600|222040|291053.3333|504946.6667|140546.6667|155393.3333|184440|153373.3333|178590|135193.3333|172280|196900|163610|301506.6667|298570|219713.3333|209863.3333|179790|186403.3333|180529.9667|123363.3333|128803.3333|145606.6667|76593.2|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|73621.5667|108857.6333|118589.7|83708.4667|128583.6|163208.4333|109434.1667|136529.0333|164098.4|131973.3667|182725.3333|117183.5|134313.6333|84394.7667|118603.7|95039.5|150126.9|118589|112641.6333|144338.5667|185981.0667|99172.9667|115126.7|155627.7|137943.5667|234824|237296.2667|253016|281883.8667|242920.5|332878.0667|191707.3333|
2025-07-04 02:21:01|russ2000_0564|CWT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||6653.3333|5360|31066.6667|15666.6667|20093.3333|12053.3333|19093.3333|21133.3333|17000|15813.3333|18080|21973.3333|19000|21386.6667|24760|23426.6667|28953.3333|42500|21986.6667|22820|34060|32313.3333|18120|22866.6667|27606.6667|24993.3333|24513.3333|25520|38140|32193.3333|41293.3333|28353.3333|27946.6667|50746.6667|41486.6667|46526.6667|33546.6667|61846.6667|66933.3333|71326.6667|59920|82446.6667|65366.6667|119240|84766.6667|70773.3333|89893.3333|85240|101240|168486.6667|107746.6667|143186.6667|210126.6667|370933.3333|309106.6667|290866.6667|455933.3333|321333.3333|287353.3333|553406.6667|430093.3333|281733.3333|181360|153500|191826.6667|209333.3333|203743.2667|185868.9333|261696.2667|288577.6667|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|174552.4|687290.4333|288580.6|171767.1333|283097.0667|221108.8667|144774.1667|144489.5667|194799.5|418422.6|224276.5|198198.8|246252.3333|181644.8667|259483.2|232056.9333|238953|451334|281532.0333|261977.6333|201668.8333|237779.7|227852.1333|205388.5667|236461.9667|238453.6|252787.0667|251809.4333|242082.6|250062.7667|356605.1667|285268.3667|237336.5|330552.6|316861.8|278809.7667|325173.2|375534.9333|362305.7|
2025-07-04 02:21:07|russ2000_0565|EGOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:08|russ2000_0566|UIS|average_volume_30|0||||||||||||||||||||||||||||54888.6667|73481.3333|75937|70337.3333|65815|134373.3333|50753|106547.3333|115618.6667|168579.6667|112650|79577.6667|137442.6667|114133|94799.3333|72571|63476.6667|136453.3333|108741.3333|96885.3333|81135|69049|73807|75985|92478|161346.3333|187597|67901.6667|161661.3333|114209|128522|387347.6667|216223.6667|167991.6667|114625|133413.3333|139897.3333|196845.3333|178371.6667|112692.3333|275441|260454.6667|350039.6667|338294|258473.6667|204114.3333|166911.3333|148300.6667|130418.6667|90845|127442.6667|126694.6667|126596|101211.3333|130554|132235|200315.6667|126786.6667|102220.3333|106735|217482.6667|157612|170371.6667|133739.3333|218299.6667|214640.6667|139080|152088.3333|203996|227326.6667|258404.3333|226521|276459.6667|267146|263865.3333|300422.6667|514733.6667|276935.6667|425202.6667|759414.6667|501966.6667|462770|844780|634321.7333|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|435705.1333|1796904.2|800269.3333|584521.6333|839720.4667|649166.9333|465427.1667|630793.9333|396100.0333|692302.8|514107.1|1809474.6|940016.5|611413.3|655805.6333|1286234.0667|542699.6667|1228437.6|713722.8333|578145.3|543106.3667|515114.2667|520708.9333|236145.6667|301613.2333|353549.8333|434428.1333|428259.5667|944505.1333|2227855.4333|752337.0333|509559.5|618931.9667|835900.1667|475896.4|456342.8|602457.8|687269.3667|676118.7|
2025-07-04 02:21:14|russ2000_0567|RRGB|average_volume_30|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195953.3333|60286.6667|136116.6667|91616.6667|180416.6667|99540|152340|129113.3333|192800|178863.3333|205800|188326.6667|203836.6667|525636.6667|372166.6667|258403.3333|204200|293963.3333|359966.6667|251663.3333|348380|292716.6667|457486.6667|495680|777383.3333|460140|364586.6667|401206.5667|300403.3333|233506.6667|377533.3333|414260|336173.3333|186462.9667|323379.1333|212717.7333|289929.8667|274266.8667|235231.5333|204946.2|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|649977.6333|205452.4|809427.7667|1019577.2|1529056.5667|741711|357714.7333|296089.6333|312193.2|278272.2|440895.8333|271279.2667|699463|254789.3667|522846.9667|380773.3|444273.0667|289469.1|447675.7|452391.3667|457706.0333|525510.3667|443242.4333|301098.2333|1772046.0333|
2025-07-04 02:21:18|russ2000_0568|OTTR|average_volume_30|0|||||||||||||||||||||||||||||31986.6667|74280|62706.6667|62306.6667|38866.6667|43640|34600|38666.6667|34800|29600|39333.3333|25293.3333|34160|38066.6667|53240|47053.3333|18533.3333|21646.6667|19720|23240|14233.3333|22140|14986.6667|17633.3333|29406.6667|20386.6667|15633.3333|15246.6667|23160|24446.6667|29580|35986.6667|32660|87593.3333|26073.3333|23040|24780|28926.6667|32826.6667|20753.3333|32036.6667|23723.3333|24056.6667|29180|20773.3333|24290|16633.3333|24856.6667|25693.3333|36550|48953.3333|26403.3333|29776.6667|37550|30096.6667|32000|32763.3333|48176.6667|31923.3333|94143.3333|67090|79360|102133.3333|82173.3333|87880|100843.3333|83383.3333|80150|100656.6667|121970|101143.3333|96400|140033.3333|187096.6667|475510|319386.6667|279806.6667|195563.3333|112539.0667|122950|179886.6667|157360|144623.9|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|75861.1333|92265.5333|93267.8667|118758.7333|64383.0667|82625.7667|79227.2333|101948.8667|80424.6333|122791.5333|160371.3667|158966.7667|129137.7667|166484.0333|133813.9|125279.5333|120290.4|141851.4333|142178.8|177613.6|163946.9333|148255.2333|731379.5|196594.3333|233429.3667|235179.9333|318676.6667|208304.0667|247222.5333|222758.8|301186.6333|197541.0333|
2025-07-04 02:21:22|russ2000_0569|SEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429415.3667|609579.4|680665.9667|886107.8333|421160.3|906850.7|488104.2333|520953.1333|770831.0667|691571.6667|495135.2667|742929.3667|1113044.3|675405.5667|1356622.3|970993.1333|1374154.4|2364156.3333|1399802.7667|1442119.6|1690637.3667|1282172|2130496.2667|2219328.2333|1758396.8|1576978|1982159.0667|1846758.1333|1161598.4|1535721.8|2061222.3|1339343.6|1488164.8667|1365243.9667|1341813.4333|934935.3|1132939.4|1147231.5|1433996.8|771213.7|738302|1423260.2|2158463.2333|1612774.1667|901400.4333|788746|1528768.5333|1708670.8333|1428702.0333|1477918.1|1462777.3667|1599108.2333|1005789.0333|1024610.5667|1131797.5667|1079860.7667|829482.1333|968925.5667|1014273.3333|917655.8667|1039715.3|1596544.1333|1050193.9667|1269138.9667|
2025-07-04 02:21:25|russ2000_0571|NWBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||47587.5|31282.5|29482.5|27442.5|20827.5|10065|24870|24960|24090|32482.5|25830|83775|49687.5|83355|51480|46410|29205|156975|151425|27660|108780|47730|31305|30420|48487.5|22282.5|34620|44002.5|26400|24645|51360|25537.5|43995|38805|37882.5|462375|78952.5|83385|135127.5|74017.5|58462.5|100102.5|111570|76177.5|117142.5|89932.5|111037.5|66292.5|82252.5|148455|227610|181567.5|199657.5|299835|299610|294967.5|281880|180427.5|153412.5|251618.1667|1515545.8333|493630|910796.6667|499398.3667|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|380361.1333|474436.0333|550543.3|422778.1333|340698.5667|648164.8667|574801.5333|380774.6667|526732.4|506968.1|813387.7333|794181.3667|630388.9667|536224.3333|782960.2667|579632.0667|626738.5333|673168.8|1128597.2333|963830.2667|830503.3333|666832.3|1001015.2|795843.7667|594853.4667|814743.2333|891183.6333|587228.4667|700139.5|638098.3|701386.7333|639618.8|
2025-07-04 02:21:29|russ2000_0572|PDLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:30|russ2000_0573|KAMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:31|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|39693.9|49628.6667|60782.7333|77851.1|103349.7|118552.9333|116643.4|188714.5|147280.9333|77728.4667|85828.4|104994.0667|51491.3667|47089.5333|65888.3667|64476.1|91284.7667|65681.2|83911.3|86243.8|102605.2333|76029.7|109564.6667|79015.1333|114115.9333|98292.8333|134286.7667|163929.3|183998.8333|
2025-07-04 02:21:37|russ2000_0577|AIN|average_volume_30|0||||||||||||||||||||||||||||45143.3333|61636.6667|41116.6667|19743.3333|14010|19266.6667|29780|17583.3333|50483.3333|38060|52846.6667|17610|33213.3333|22083.3333|17170|79556.6667|34946.6667|69283.3333|22350|59660|30840|42306.6667|52073.3333|71090|89373.3333|67463.3333|49683.3333|50130|40733.3333|67843.3333|29506.6667|43266.6667|59973.3333|54133.3333|70453.3333|64230|96463.3333|47560|60770|48936.6667|59073.3333|49760|37580|33153.3333|110973.3333|95123.3333|97340|59990|82896.6667|204873.3333|163190|107720|98706.6667|160763.3333|135253.3333|139660|132703.3333|215170|144200|119246.6667|122996.6667|126260|109593.3333|106530|185003.3333|320840|303726.6667|242030|294300|261496.6667|249316.6667|183360|213563.3333|208656.6667|183413.3333|316776.6667|235950|382260|260200|206466.6667|132130|164700|333050|141749.8333|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|109471.2333|106853.8667|88429.2333|93069.2333|127859.7|118473.9|164301.0333|115050.6333|117000.5333|119769.5333|106838.6667|188322.7|142233.7667|132068.4667|252014.4333|194497.7333|201918.2667|401834.4|206976.6667|234828.3|155481.6|165806.6|121972.5667|123813.6333|153385.5333|159037.2333|139289.5667|106216.9333|123021.4667|203235.9667|202779.1667|142836.1333|154626.9|123554.4333|146245.7|146501.8333|253179.9667|291903.2|308591.4|
2025-07-04 02:21:42|russ2000_0578|RFP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:44|russ2000_0579|CMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:46|russ2000_0580|GES|average_volume_30|0.6244167962675||||||||||||||||||||||||||||||||||||||||||||||||||||||237040|248193.3333|205586.6667|77253.3333|97073.3333|61973.3333|75353.3333|85620|41473.3333|42560|63806.6667|59700|82946.6667|63960|131253.3333|110386.6667|203440|464533.3333|153786.6667|192566.6667|108293.3333|75546.6667|86866.6667|117873.3333|68300|38626.6667|17453.3333|48633.3333|352920|358726.6667|426926.6667|417846.6667|330753.3333|357353.3333|384673.3333|283460|956146.6667|1050320|1309720|921806.6667|902226.6667|1213440|1281930|1001550|1234420|1474420|1679753.3333|1401220|1411576.6667|1448433.3333|2090600|1792073.3333|1144840|992816.6667|1111386.6667|1146830|1530816.6667|1190271.2|1546574.9|1424766.4333|1756916|1494255.2|1579933.7333|1385783.8333|1430255.3|1126542.1333|1364846.6667|1096010.4667|560495.7667|575055.1667|1033969.3|968737.5333|874623.4333|890714.9333|2462513.5667|2055926.4|1391096.5333|835579.5667|1345816.1667|954567.5667|849032.4667|829779.9|2261471.2333|1603214.4333|1011695.6667|968944.7333|2145592.4333|2232243.0333|632051.6|696610.7|1233978.3333|2198343.1333|1659622.4|1000188.4|2543773.4333|2501881.3667|1463180.1667|1027314.2667|706925.4333|801781.2333|809659.7333|738938.9|1311340.9333|999728.8333|954383.1333|639417.8333|891089.7333|995129.2333|816139.7|826703.7|1363239.0667|1839934.4|1591821.9|679020.9333|1948173.0333|1899219.0333|873594.0333|
2025-07-04 02:21:57|russ2000_0581|RESI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:58|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|171673|276200.6333|273956.3667|396629.5333|404381.8667|276014.3667|249273.9|268701.6|340714.6667|305925.6667|478875.1667|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|344437.1333|323504.6333|264129.4|240852.8667|383487.6|211577.6667|205185.6333|150984.4333|146193.5667|127640.2667|262308.7|687146.9|264911.8|269744.5667|265003.6|345441.2667|384586.5333|438074.7|468934.6|
2025-07-04 02:22:02|russ2000_0583|INDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||52053.3333|99500|113453.3333|40793.3333|32740|44740|42456.6667|35933.3333|41990|62603.3333|28353.3333|20796.6667|23780|40283.3333|57740|27146.6667|33123.3333|30060|51556.6667|38083.3333|15916.6667|21553.3333|10176.6667|17543.3333|19686.6667|21070|41493.3333|17180|14443.3333|13330|32046.6667|21970|20960|27870|48556.6667|24440|27833.3333|25556.6667|27386.6667|24113.3333|30380|25976.6667|36913.3333|27190|29583.3333|42640|35810|33346.6667|27373.3333|40690|54293.3333|33040|37966.6667|59903.3333|92290|69490|65970|95540|99666.6667|113076.6667|168983.3333|105880|147670|82586.3333|64910|65023.3333|81766.6667|69584.4667|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|93265.5667|82596.5667|67508.0667|91529.2|94167.4667|119414.7667|157442.2667|113291.7|115296.4|132732.6|267641.4|184503.4|156287.4333|124614.9|172138.9|224775|154282.3|282127.6|191287.7333|204767.6|202480.8|181357.2667|341938.6333|282651.4667|239119.0333|249271.9|269462.5333|288056.3|239372.1333|254750.1333|336078.5333|311635.0667|
2025-07-04 02:22:10|russ2000_0584|GLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:11|russ2000_0585|SPSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65266.6667|38390.0667|199353.4|74666.8|94319.8667|102605.3333|177208.6667|130071.4667|119714.9333|182306.5333|142841.6667|153533.5333|155836.0667|111849.8667|178900.2667|152541.5333|187735.6667|82995.7333|150327.0667|184119.6667|132982.8667|149974.9333|156320.8667|390242.2667|252311.5333|438072.3333|198633.7333|471087.0667|184349.0667|130369.3333|351981.0667|326426|286125.8|290113.7333|432606.1333|369674.0667|296263.9333|263953.1333|191593.4|274573.4333|358850.9667|217861.0667|168641.6|220420.8|140216.3333|212677.3|161126.0667|153332.7|161486.9667|118222.1333|135471.7333|174835.5|204101.8667|149005.6|161806.6333|200112.4333|157274.5333|138188.4667|195291.0333|387155.6333|283017.9667|
2025-07-04 02:22:15|russ2000_0586|BJRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||51090|48146.6667|50900|52430|46290|35356.6667|35710|17986.6667|13256.6667|25400|8840|13556.6667|7033.3333|23916.6667|10116.6667|10150|39076.6667|18050|13936.6667|28800|18060|31173.3333|177840|282356.6667|71550.8667|115077.5667|94896.0667|124691.4|66658.1|70298.9667|107665.2333|58519.7|27362.4|59017.7|98591.1333|102205.0333|106454.5333|58446.8667|57839.0333|110692.9667|96354.4333|73494.5667|123331.0333|149835.5333|166304.3333|250125.7|285732.9333|295559.6333|335310|189287.9667|378895.5333|241489.6|309680.9333|287391.7667|162060.8667|243897.8333|176867.3333|286792.3667|268164.4|253527.1|321634.4667|237250.4333|336136.2333|478376.2|229465.9333|265837.3333|422291.8333|229973.5667|292187.0333|357649.8|686918.7667|337535.0333|238609.5|286642.2|412478.3333|294532.5333|282570.2|279358.9667|438207.5333|256375.7667|265311.9667|274473.2667|367415.0333|507670.9333|410165.4333|361174.1333|447700.8|333815.9|365885.3667|533126|563854.4|522085.5|377631.5|293284.2667|1118233.8|689592.1333|511557.9667|350901.4|298568.3333|277674.9333|276639.8333|399586.4|454129.9667|285335.4|335861.7667|224598.4|336965.2667|291102.6|309075.0333|324355.7667|439319.5667|353633.9333|397940.5|259003.5|370897.0333|465907.7667|
2025-07-04 02:22:19|russ2000_0588|ARR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2391.3667|2129.9667|2324.4|3269.1667|1077.7667|2479.2333|3492.8|3399.8333|275.7667||1047.7|2550.0333|7865.8333|15567.3667|84992.7667|70604.8|50105.6333|162383.4333|89536.8|226981.6|189430.9333|341640.4|256076.9333|142640.9|140256.8|119262.5|82067.9667|75120.2333|88353.9|76377.2333|73536.0667|115494.4|143795.6667|101966.5|101053.8333|76785.7667|121619.2667|107149.7667|121981.6333|178839.3667|101392.6667|110013.2333|73876.5667|80932.9333|124956.7667|275545.7667|140969.8667|148309.0333|116536.6|273180.8667|321992.8|178420.5|215385.5|292972.5333|377092.5|320318.3667|423707.0333|518940.5667|679249.4667|598698.9333|973604.1667|1563626.9667|1148308.5333|1437896.1667|1661605.9|1171143.0333|871011.9333|1095339.4667|1822893|2787868.4667|2238819.6|
2025-07-04 02:22:24|russ2000_0589|BCEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:24|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|5326601.0667|1614311.0333|660207.8667|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|599384.3|713312.6|845423.0333|892712.8|1179866.1|1186036.9667|857547.4|1458966.3|1038207.7667|826073.7667|892755.7|1141718.9333|1490309.9333|737893.7333|723619.7667|876074.4667|1209786.5|1071095.5333|1335724.0667|1306658.8333|968917.4667|1548120.4|1579603.7|1620695.1333|4731424.7|2011460.1|1843745.6333|1857715.7|3624499.1667|
2025-07-04 02:22:29|russ2000_0591|UFPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||215090|163160|101070|40070|48190|66650|175280|148440|69190|119660|127210|141980|81010|160220|176630|153510|126350|86070|130190|73000|63140|117960|89320|123220|108170|113870|63730|58270|101190|102170|127180|112820|173210|284130|274730|155130|141000|185770|122290|154380|155410|189190|166330|175020|156320|167970|124040|385580|394980|270050|650540|417900|313210|338890|439680|537440|425470|900720|377490|616640|538280|419950|639660|588542.7|451290|390000|846750|284837.9|227436.9|316937.4|349562.4|382293|319850.3|296152|323916.5|262595.4|179497.6|234106.6|433249.2|229858.2|283095.8|336553.3|209180.3|191577.6|191298.3|296288.9|291043.4|426188.5|482852.4|457504.7|507174.8|399142.4|333389.4|348278.3|430962.6|415119.4|295041.1|315208.7333|289838.7667|238868.6667|393086.2333|272043.2667|252340.8|299751.8|394034.4667|556436.6333|321561.1667|317244.0333|315519.4|409956|331449.7|210420|313880.2333|328202.9|260093.5333|302417.7|242102.9|1092681.3|347352|266181.8333|279962.2333|319243.9333|311512.1|284751.6333|290872|498242.3|496018.8333|
2025-07-04 02:22:35|russ2000_0592|FSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49650|42130|135246.6667|62620|72696.6667|108176.6667|120726.6667|158280|224580|191190|279830|267713.3333|218783.3333|381753.3333|1113080|1079343.3333|521910|571996.6667|675826.6667|320986.6667|367510|279229.7333|287294.2|335176|247935.7|346907.9667|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|537881.7333|288223.3667|516164.9333|343175.2333|251976.3667|293290.0667|337206.8667|607805.8|519119.9333|535755.6|453772.7|660790.6333|314295.4667|797563.8|746282.8667|581616.7333|662630.5|919029.3667|1268636.2667|2690980.0667|1491664.5|394825.4|498192.6|564219.8667|1121207.7|272658.2|422902.5333|300196.4333|504960.4667|
2025-07-04 02:22:39|russ2000_0593|PFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1283306.6667|165920|252403.3333|163973.3333|199090|218190|214430|285950|207440|225563.3333|220656.6667|205886.6667|177356.6667|254216.6667|396473.3333|204313.3333|192420|299096.6667|447583.3333|386773.3333|497873.3333|656446.6667|470880|704620|654423.3333|600856.6667|581870|314970|286940|250906.6667|326810|269231.1|578963.1|267530.4333|303142.3|354385.2|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|195966.2333|221902.8667|169519.3333|154766.4667|261141.1333|192005.1333|176746.6|158516.5|314007.1667|142817.6|180117.2333|143278.6667|245105.8333|211837.7|162858.8667|202494.7|212832.7|343837.8|392295|342965.7667|375912.5667|359728.8667|291158.3|258498.4|333698.6333|376677.9333|349072.1333|258689.8|346637.7|606249.4667|506013.5|395727.0333|499847.5667|675715.9|1637386.2667|815966.3|586519.1667|590549.5|575164.8333|
2025-07-04 02:22:44|russ2000_0594|EXLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715016.6667|359000|1095633.3333|686933.3333|644683.3333|683583.3333|905116.6667|979933.3333|510416.6667|321316.6667|366416.6667|365999.3333|397450|592450|345866.6667|307364.1667|217974.6667|229669|317059.8333|1340100.1667|611272.8333|908141|1411521.8333|1136880|740381.8333|539092.1667|910947.6667|601880.3333|1272201.3333|1425174|578744|587054.5|656120.8333|805587.3333|605237.3333|797317.3333|1074233.6667|1329553.1667|826781.1667|1064507.6667|1212392.6667|854288.1667|705147.1667|820446.3333|751086.8333|772183.8333|836552.8333|577911|857013.5|700490.6667|454247.1667|648377|767714.5|1478381|1241021.6667|820119.8333|776255.1667|1024107.1667|812456.3333|780115.3333|715922|1137705.1667|1004492.1667|1276833.5|848692.3333|1068609|1559287.8333|899119.5|964869.7333|978105.9667|917562.1|874602.7333|827178.2333|1277610.3|1354301.2|
2025-07-04 02:22:49|russ2000_0595|INN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782579.8|101442.3667|189740.7|292166.2333|324909.1333|127654.5|140026.0333|220076.1667|538189.0667|280706.2333|706755.2667|472521.7|474153.9|554680.6333|391622.2333|633647.9667|657172.2667|503386.6667|404824.1333|377225.5667|443759.1333|491357.5333|454183.1333|966596.0333|911915.8667|1524529.0333|899022|703087.9333|829527.4667|651980.8667|471125.8333|789565.8667|635472.0333|482144.7|763619.3333|771083.1|1792618.8|1844689.0667|785955.8|988841.4667|1027326.3667|553382.1333|1106827.1667|850724.0333|730536.8|964621.2667|739139.7|607677.9|771814.8333|788292.1667|763064.0667|1125022|845467.2333|594768.1667|715122.1333|792322.1|923906.9333|1876382.7333|
2025-07-04 02:22:53|russ2000_0598|ARNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:54|russ2000_0599|NAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10941.6667|11441.0667|2750.6|4197.9|2741.0333|14556.7333|17502.6667|4351.7333|2552.1|11831.7667|17672.3333|55066.4333|91035.7|41691.3667|54512.5667|77538.7667|38409.1333|36494.4|26363|22885.3667|17268.8667|26458.9|22619.6667|106453.7667|76914.4|78432.2333|186794.5667|201847.5667|142980.2667|315093|448783.8667|203759.2667|147069.4|185616.2|315851.8667|174405.5333|209234.8667|201617.0333|247650.3667|335999.5333|293085.0667|369663.2667|275297.4|591411.8333|592743.9333|880916.8667|754302.6667|607899.4333|415754.3667|498323.6333|496504.9|462732.2667|465218.5|368065.1333|442394.3667|430311.0333|318293.8333|504216.2667|782716.5333|366502|523348.8667|612250.7333|781954.3333|704544.7333|1004163.8667|1700918.5333|832161.5|1167263.5333|861298.8|1356835.2|1042921.1667|1654174.2333|1851186.3667|1417942.1333|1293365.4|1252341.6|1687598.8667|1720824.7|1029133.5667|1215290.5|951042.5667|2516259|1444666.4|1568643.4667|686545.4667|1541832.1667|1344262.9333|1052056.3667|1379672.1333|2944001.8667|3896800.0333|6060586.5667|3315898.3|2575410.0333|4459976|2085911.1333|2491986.0333|3099433.6333|4818622.8667|6893219.8333|5970184.6|4236500.7333|4191123.7333|2872995.7667|2909885.6333|3773246.1333|3183681.6333|2479324.3333|2146622.0333|2800921.6333|3075297.3333|2762937.8|
2025-07-04 02:23:00|russ2000_0600|AAWW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:01|russ2000_0601|KNL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:02|russ2000_0602|GPRE|average_volume_30|0.26022304832714|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25430|8816.6667|8920|5683.3333|9363.3333|7400|31476.6667|10033.3333|18710|22440|11566.6667|10573.3333|23755.9333|128953.3333|40730|698026.6667|471960|334180|424553.9333|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|1747900.4333|1142953.7667|873149.2|829888.5333|863194.6|651364.5333|630542.1|699382.1667|656517.1333|779221.3|685564.7|716864.4333|854375.9667|590575|558399.5667|755028.9333|775549.7|549660.5667|451112.2333|916860.4333|749084.8667|875627.1333|714589.1|751206.9|427097.7|1357685.5667|1096225.9|1026740|987332.5|1117723.5|1162712.1|1035111.3333|1104371.2667|862521.8667|891815.7333|724319.7|1080845.6333|916744.1667|1164062.9333|984647.3667|813346.3|2793014.2|2353758.5|1725035.2667|
2025-07-04 02:23:07|russ2000_0604|ESNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387563.0667|288326|365352.9667|249893.7333|554703.2333|441451.2333|645510.2333|448037.2333|393012.0667|493625.5667|536521.1667|590425.8333|839258.3333|702551.6333|410472.1667|648485.0333|762716.9333|890060.2333|751026.7|598564.9667|576802.2333|712135.0667|652311.2333|561116.5|527568.1333|1461449.8|2659658.6|682934.3333|715852.5|1056656|588151|502967.2|675333.1667|676403.4333|662159.9333|495935.2333|436477.7667|643444.6333|480416.6333|404040.8667|470269.5|565099.6667|440995.8667|425579.5667|710701.2|921118.4333|616143.9|
2025-07-04 02:23:10|russ2000_0605|PRK|average_volume_30|0||||||||||||||||||||||||||||||||||3220|11280|3966.6667|5833.3333|4420|5686.6667|5046.6667|3340|1573.3333|8506.6667|7013.3333|4773.3333|1866.6667|1803.3333|5726.6667|3023.3333|1686.6667|1383.3333|2596.6667|1383.3333|1016.6667|1236.6667|2383.3333|2666.6667|5016.6667|4610|2553.3333|6166.6667|3313.3333|3980|3670|4106.6667|4013.3333|4126.6667|3386.6667|4276.6667|4073.3333|8223.3333|8966.6667|9290|12733.3333|6456.6667|5146.6667|7390|18893.3333|4096.6667|12676.6667|6956.6667|12520|4493.3333|8240|8036.6667|28603.3333|13396.6667|14806.6667|14120|17170|12636.6667|14586.6667|16986.6667|30803.3333|14840|15536.6667|35623.3333|37890|32043.3333|45380|62526.6667|51033.3333|65863.3333|67713.3333|82526.6667|46166.6667|43153.3333|45180|43796.6667|38100|30979.3|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|36147.4|33531.9333|35539.9667|43034.1|37897.6333|31583.6|33497.1333|25349.3333|30671.2333|34090.5333|33817.2667|33153.1|34022.3|43225.0667|49355.5333|40554.0333|75990.1667|134769.5|82163.7|49406.5333|54848.1333|36568.8333|37093.6|52958.2|32859.9667|35140.0333|36610.1|57911.9333|65841|57561.9|47719.6|60472.8667|43247.2333|51183.9|51266.6|59288.4667|54607.9333|58221.6|
2025-07-04 02:23:17|russ2000_0606|ELGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:18|russ2000_0607|SSTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281511.1333|89202.0667|80431.7667|106363.3333|122825.5667|172484.8|299541.7|313092.7333|216358.9|382331.0333|507895.3|331655.7333|510171.4333|337222.4333|401875.5333|252030.9|321392.6333|293887.2333|692064.0667|227109.2333|240329.7667|251186.9|381853.1|178436.9|198853.6333|255875.8667|281343.9333|149836.6333|193691.2333|206686.5|283806.4333|213832.6|411429.3667|328587.9333|377350.1333|207152.4333|200604.3667|247700.3667|333286.4667|418119.5667|310517.2667|284016.4|494090.1333|743915.9667|544079.0667|504361.1667|637328.1667|484910.6|567815|367886.8667|517994.6|266473.7667|
2025-07-04 02:23:22|russ2000_0608|MTSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:23|russ2000_0609|PMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121733.3333|54063.3333|70740|123490|51885.1667|52292.4667|485809.4667|212137.2333|212047|205388.2667|618083.9333|562288.1|1214266.4667|867422.2667|1267196.1667|1264161.3667|1473210.7|631240.0333|779498.9333|591950.2|411476.5333|602615.4|485008.9667|705732|916896.0667|660394.8667|810604.4333|552036.8333|366531.4667|532408.8333|416374.0667|444772.7333|473764.8667|694348.4333|772600.3333|492917.3333|309135.3|467632.5333|869280.4667|779448.1|1224873.5|1248125.1|1904487.1333|1992983.3667|798247.4667|936904.0667|961250.3333|899195.7|764589.8|1205228.3|974274.0333|1502969.6333|926404.6333|945903.2667|782967.9667|704478.3|527167.4667|660809.7667|625336.7333|919135.3333|650263.4333|706493.1333|695268.3667|683218|
2025-07-04 02:23:28|russ2000_0610|EGBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.2333|399.8667|466.6|716.5333|373.2|216.5667|1003.1|1199.9|553.0667|536.5|933.1667|1216.2333|2133.3333|323.3333|2713.3333|686.6667|1030|1013.3333|310|1883.3333|4373.2|1950.4333|1581.0667|1354.8333|4547.2667|1588.1333|3743.1667|5600|5423.2667|1173.5|3689.1667|2087.4|3216.0333|6339.4667|1931.9333|7006.0667|6633.4333|4396.9667|2526.1|5438.3667|5903.4|8070.6333|3377.2667|61118.8|102293.8|56058|37578.3667|67435.7333|41585.9667|34375|36070|32711.1333|48850.3667|72046.6667|31879.7333|53461.5|64313.6667|49125.6667|59182.9|69289.3667|75513.8333|83401.6|84690.1|108619.2|46309.3|80382|171478.1|138664.7333|116429.0667|172332.9|155793.3667|105708.2333|101762.9|115987.4333|92196.3667|109249.4|111992.3333|477373.6333|141507.5|107949.4333|136026.4667|591481.6|256967.1333|174532.4333|247898.3333|197319.3667|296747.4333|174123.0667|157613.4|146876.9|147971|149663.7333|108521.8667|154154.5333|140827.3|299949.4|145358.2|176339.1|301606.3|410588.1667|277303.2333|223719.7|368170.8667|355088.3|267180.6|237774.0667|397978.8333|366641.7|
2025-07-04 02:23:33|russ2000_0611|MDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:35|russ2000_0612|NBTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||5700|3943.3333|3396.6667|5726.6667|9803.3333|6623.3333|9383.3333|6150|3716.6667|6696.6667|3513.3333|3476.6667|4650|8450|8243.3333|5776.6667|15710|13450|3883.3333|5173.3333|8193.3333|14763.3333|6413.3333|7866.6667|7303.3333|7876.6667|12700|8723.3333|8683.3333|8996.6667|8520|16346.6667|23610|58406.6667|67340|28583.3333|27606.6667|38333.3333|46703.3333|26150|32160|52030|65853.3333|37150|42713.3333|52940|45756.6667|35173.3333|45930|58633.3333|40283.3333|30143.3333|54443.3333|49846.6667|41690|47970|58243.3333|87636.6667|55810|52803.3333|99656.6667|115993.3333|107146.6667|126393.3333|154840|164020|210103.3333|149753.3333|289150|191226.6667|86410.2|110476.6667|80213.3333|115503.3333|82637.2333|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|132469.9667|146987.1333|138900|89170.9667|71648.2|119088.8|103753.3333|97198.4|114598.0333|151955.4|218914.2667|182211.9|134991.9667|163791.9333|161632.1333|157609.5667|127036.9667|147887.9|175185.7|163273.2|124908.1667|195988.3333|237392.1|186553|186025.5333|191657.3|230301.0667|191151.1333|229941.4|247286.9667|237204.3333|207296.5667|
2025-07-04 02:23:48|russ2000_0614|CLDT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140380|40810|29080.3333|42097.7333|97192.3|61257.3667|79369.9333|40249.9333|42686.2667|56609.6667|28631.4667|48660.6|106562.6|159945.1|175499.5|206402|102304.6333|325964.5667|376559.7667|313477.6|318728.4667|187257.2|253979.6333|167144.9|196576.3333|217390.2|196912.2|298082.2|263013.7|536047.2667|355167.8667|540351.8667|410897.4|223707.8|229218.6667|269854.2|287498.3|196768.4333|234317.4667|210440.6333|505051.3333|884153.9|545716.4|369869.4333|409910.3|224655.0333|316837.1333|306791|350623.5667|350781.4|282291.3667|233169.7333|459942.4|236112.7667|202110.5667|256090.3667|227267.4333|461357.5667|256200.8667|300652.7333|402108.9333|228142.6333|
2025-07-04 02:23:57|russ2000_0615|ECOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:58|russ2000_0616|CATO|average_volume_30|1||||||||||||||||||||||||||||74272.5|101272.5|112927.5|58867.5|91777.5|669592.5|488902.5|836610|562920|446685|425152.5|409507.5|286357.5|571297.5|299055|160350|607625|785975|480405|636065|280050|339890|169770|245955|221295|227835|184720|153390|435895|253965|522085|249905|261790|214220|333615|223065|498630|263150|192205|209995|308055|252205|92820|76640|362090|287760|262360|137145|120575|303385|152655|124475|220180|115005|167040|152510|112890|88925|135420|90990|155390|297075|132710|180310|129006.6667|117506.6667|272700|243990|162776.6667|185430|244246.6667|190553.3333|326356.6667|191793.3333|286096.6667|243646.6667|181616.6667|261523.3333|568846.6667|208716.6667|112416.6667|134310|168486.6667|111653.7667|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|160661.9667|111983.3333|173809.5667|119861.9667|263716.2|334981.5667|252362.7667|277576.2667|253842.1|359111.0667|299838.9333|288279.4333|266507|222644.4333|233198.0667|151579.6|169931.9|221237.4333|338058.9|235443.6|221543.6333|176928.6333|117094.7|77684.8667|128002.3333|125879.3|139166.5|87166.6|306244.4667|87211.7667|71535.8|135601.2333|74593.7667|156213.6667|191364.0333|92325.5|116187.4|67962.9333|40756.2333|
2025-07-04 02:24:14|russ2000_0617|UVV|average_volume_30|0||||||||||||||||||||||||||||112706.6667|135813.3333|118906.6667|86266.6667|119586.6667|95520|168826.6667|234986.6667|156546.6667|69636.6667|84536.6667|61870|86903.3333|115423.3333|60356.6667|59446.6667|45786.6667|171590|34073.3333|36883.3333|42333.3333|42326.6667|24443.3333|36393.3333|30403.3333|53110|61393.3333|49793.3333|66460|60850|86460|63056.6667|98230|146210|123293.3333|97046.6667|111183.3333|82210|104743.3333|72820|105893.3333|201780|70710|73176.6667|71526.6667|105930|75436.6667|90210|71186.6667|81263.3333|115296.6667|128600|75126.6667|99896.6667|103520|84116.6667|81353.3333|104323.3333|94746.6667|92253.3333|119496.6667|108243.3333|91320|111350|117133.3333|294843.3333|187050|215283.3333|210770|352126.6667|421243.3333|299140|304490|400606.6667|620790|341946.6667|329216.6667|357966.6667|326633.3333|328923.3333|242630|204363.3333|351340|239632.0667|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|384741.5667|186607.9667|208845.8667|179160.9|162558.4333|146211.4333|230752.1|306411.7333|200853.7333|124539.9333|208194.2667|260385.8333|332038.0333|156960|182307.8333|134171.1667|207125.7|134529.1667|145381.2333|209654.3|226759.5|130385.9667|143285.2667|149965.4667|137476.3|104955.8333|123672.9333|147244.4333|145148.4|138563.9333|133950.3333|139310.9667|135317.6|124508.2|251569.2333|360370.8|212962.5667|127042.5|150487.3|156699.1333|286501.8|
2025-07-04 02:24:30|russ2000_0618|FARO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128576.6667|54236.6667|63726.6667|36390|136890|36176.6667|28020|14533.3333|15603.3333|45883.3333|55566.6667|14723.3333|23010|11876.6667|9313.3333|4100|17306.6667|16270|8713.3333|5146.6667|9880|4613.3333|16096.6667|103356.6667|241660|623436.6667|523473.3333|434300|107403.3333|152300|199383.3333|147830|192863.3333|221683.3333|326250|255903.3333|86930|112756.6667|144966.6667|178223.3333|232500|206573.3333|249250|179150|161006.6667|105190|121940|107223.3333|62191.1333|69566.6667|88416.6667|97603.3333|61836.5|52071.7333|114908.1|120488.2|101135.5667|70643.6|132872.8667|123980.4667|115625.6|99202.1333|157417.7667|196352.7333|74519.6667|130780.0333|127629.3333|119535.8333|116263.8|148657.5|136768.4|179626.3|139110.7667|136438.8333|158592.7667|116797.4|120223.3667|94188|96240.2|85654.5|78647.1667|108166.2|103495.8333|100642.4667|66311.8333|74314.8667|91885.2667|98183.9667|91165.6667|117280.3|177342.9|133549.1|105275.1|80535.3|145505.7667|99890.5667|60610.3333|71230.5667|88151.3667|159169.9|100685.6333|98830.6|118808.7333|538864.7667|178989.3|279527.8667|288064.1667|145112|177983.8|162509|270328.9667|713700.2667|
2025-07-04 02:24:43|russ2000_0619|EPAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:45|russ2000_0620|IOSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||990680|222693.3333|197173.3333|116080|153773.3333|46266.6667|128386.6667|64960|210013.3333|38173.3333|37720|18773.3333|146946.6667|73373.3333|35733.3333|35426.6667|169440|66840|63706.6667|45053.3333|104000|71133.3333|122506.6667|238826.6667|162400|105600|247360|213040|127053.3333|115853.3333|85280|189533.3333|81080|95953.3333|163386.6667|165246.6667|154833.3333|121793.3333|156996.6667|173993.3333|164560|146403.3333|115040|88280|123126.6667|78703.7667|68406.6667|84043.3333|275000|89731.2|87612.8667|145276.7667|374287.7|172178.9|149347.4667|114530.6667|126387.5|105932.1|122128.7333|114247.4667|115732.1667|86696.0667|98599.5667|114517.2667|85988.1333|63689.2667|128623.1667|126166.0667|112541.0667|334417.0667|186846.3|213704.3|152196.3333|124664.0333|162666.8|145863.2|88184.5667|88143.5333|88304.9667|153853.6333|100039.1667|70635.0667|97874.2|105239.4667|123760.8333|133662.4667|87838.1667|179407.3333|130405.7333|115823.6667|125187.4667|92516.7333|111061.8|89988.0667|150747.7333|85694.4333|116227.7667|93660.1333|103071.7667|122216.2|83884.1667|89915.4333|94327.1667|94745.8333|127843.6333|136015.3333|134186.8333|307625.3667|220625.5667|
2025-07-04 02:24:56|russ2000_0622|ZIOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:57|russ2000_0623|NLNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:58|russ2000_0624|CSII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:59|russ2000_0625|ECPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20376.6667|45190|39176.6667|83970|17056.6667|8410|31950|4223.3333|4083.3333|3176.6667|15333.3333|6890|746.6667|5436.6667|2970|856.6667|39176.6667|100888.2|42097.4333|112315.9|116067.4667|63398.7|140843.4667|143057.6333|136870.1667|213559.9667|179011.8|148109.2667|450042.7333|105941.0333|104920.4333|129184.5667|187701.7333|124620|170253.8333|116645.7|162069.5667|171282.0333|121335.7333|110767.1333|133083.9333|98886.4333|146103.0333|102533.2|186653.7333|97989|98845.2333|138322.6667|160947.8667|163823|160510.5333|101189.7|175571.5333|133273.2|296074.2333|224652.9333|380992.3333|184834.3333|229941.8667|392103.2667|190103.6667|255156.2333|252259.8333|238232.8|264991.6667|260429.2667|247806.1333|378660.5|266544.5667|222465.0333|326351.5333|402188.7333|252058.0667|215044.4|277261.9667|253798.6|282037.2667|327958.7667|334788.8|253009.6333|261141.4333|423744.6|227121.6667|776702.6333|428996|410353.0333|427939.6|443943|250191.3333|188516.8667|397546.3|459435.4667|275595.1667|297333.7|191335|405424.6333|197400.6|130380.5|159759.5333|194243.5|137260.1333|129656.0333|136467.5|423700.4333|246122.7|
2025-07-04 02:25:10|russ2000_0626|OXM|average_volume_30|1.550621669627||||||||||||||||||||||||||||16853.3333|9933.3333|16920|12280|28466.6667|15920|19786.6667|36293.3333|120733.3333|80706.6667|83906.6667|93306.6667|65040|37306.6667|39146.6667|44213.3333|50500|40246.6667|27733.3333|33566.6667|35360|31833.3333|31473.3333|19880|16613.3333|44973.3333|33580|13326.6667|40333.3333|31953.3333|33353.3333|44140|49273.3333|30046.6667|45373.3333|27706.6667|37120|26973.3333|29653.3333|22293.3333|26886.6667|28053.3333|27180|21993.3333|9406.6667|13740|22186.6667|16906.6667|23300|30133.3333|24473.3333|13513.3333|66213.3333|213853.3333|192013.3333|86046.6667|104510|139473.3333|127673.3333|142490|202393.3333|136276.6667|127403.3333|205140|201016.6667|204116.6667|133053.3333|125080|176373.3333|133490|196240|279720|206176.6667|143173.3333|141073.3333|250766.6667|200903.3333|156606.6667|99296.6667|160183.3333|154436.6667|138026.6667|106916.6667|102391.4333|251182.9333|178867.5667|259320.5333|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|286994.4333|179193.8667|139907.5667|134490.2333|182559.5|164041.3667|146394.1667|135558.9667|227692.5667|136881.1333|115712.5667|102741.8333|135110.9|100008.0333|97768.8|146463.6667|188400.7|162477.6|167130.8667|100703.0333|171288.1|155690.2333|112404.7333|136994.4667|110282.2333|87313.0667|99154.1667|75081.3333|261942.4|188729.9667|171707.9333|162895.1333|189008.0667|160550.5333|173503.5|140353.3|261756.8|205742.1667|259267.9|299740.2667|558911.8333|390940.7||
2025-07-04 02:25:27|russ2000_0627|WSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4270|3735|6685|11660|3290|3725|9025|7420|7530|3930|5320|5240|9960|12675|8555|7690|8843.3333|4880|14046.6667|10580|13643.3333|17900|19433.3333|12723.3333|16363.3333|17523.3333|21626.6667|13963.3333|18240|39916.6667|30330|22050|23283.3333|20773.3333|41973.3333|34116.6667|25266.6667|30093.3333|25706.6667|22590|19236.6667|20703.3333|32213.3333|30516.6667|26833.3333|62673.3333|70280|41596.6667|54723.3333|47830|63030|42873.3333|39423.3333|72810|65116.6667|78443.3333|100106.6667|137600|96136.6667|124990|115000|104306.6667|120643.3333|74156.0667|75366.6667|60686.6667|88073.3333|47315|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|55453.7333|46871.7333|59636.0333|74504.6333|93209.3333|105358.0333|117615.4333|101642.6667|127674.9|107207.3|121629.9|137212.0333|109179.5333|106719.7667|118164.3|117580.1667|136214|155647.1333|117093.2333|108032|212236.2|233150.2667|265812.9|317944.2|331959.4333|275233.1333|214959.1|335624.1667|257085.7667|318138.5|302555.8667|276385.1667|253251.9667|204173.4333|169580.2667|272417.9667|326450.7667|185164.8667|195032.0667|247216.9667|203424.8667|325431.5|437214.1|803753.5667|532239.2667|
2025-07-04 02:25:45|russ2000_0628|SXI|average_volume_30|0||||||||||||||||||||||||||||52533.3333|13893.3333|33386.6667|10853.3333|17706.6667|28906.6667|21680|29106.6667|43280|35333.3333|40240|108426.6667|45413.3333|19813.3333|21063.3333|10186.6667|13493.3333|18016.6667|16476.6667|15393.3333|13753.3333|14816.6667|10936.6667|8806.6667|16270|20476.6667|27193.3333|14366.6667|11486.6667|17853.3333|19353.3333|11583.3333|11100|12083.3333|10623.3333|19723.3333|17106.6667|14773.3333|9270|11673.3333|27440|34266.6667|22113.3333|18390|11620|11216.6667|10536.6667|13690|10900|24176.6667|20250|11583.3333|12626.6667|12376.6667|13060|15893.3333|13243.3333|18366.6667|21730|22270|21230|23700|17510|21650|17500|26170|52283.3333|34203.3333|31400|37366.6667|64860|63700|80293.3333|170426.6667|66473.3333|73336.6667|121236.6667|83050|69893.3333|64986.6667|36830|50330|108103.3333|73371.7667|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|82707.2|59454.6|73558.8|64594.5333|59107.6333|33768.7667|38507.8|39132.8333|43716.1333|45848.7667|39655.4667|47451.4|77112.3667|60899.8667|77416.5|99986.2333|50933.0667|56227.1667|86739.2|73566.1333|43927.1333|67258.9|41588.0333|61302|63064.9333|42459.3667|49172.4667|43236.4|49318.5667|70787.2667|78610.8333|55788.1333|58526.2667|75626.9|54953.8667|41971.2667|48605.5333|67742.4333|109294.8667|
2025-07-04 02:26:07|russ2000_0629|TBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1972.3667|7666.6667|12553.3333|4896.6667|19990|84830|99580|65040|113473.3333|50096.6667|191426.6667|235913.3333|342260|311810|1316810|160433.3333|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|246014.8333|204824.1667|236699.8|206257.3|195744.6|191720.1667|178385.5667|469740.6|409621.7333|272827.4|175665.3333|243184.5667|185478.9|166999.7|207170.8333|191310.7667|307730.2333|168548.7|163052.1|274216.3667|220059|256702.6|434047.8667|738832.6|316331|217345.3667|184094.4667|247643.8333|262932.6|
2025-07-04 02:26:24|russ2000_0631|TIVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:26:31|russ2000_0632|ARRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82756.6667|41170|137056.6667|141350|197496.6667|153793.3333|79313.3333|49916.6667|69833.3333|53146.6667|147463.3333|165890|139023.3333|265370|264713.3333|98970|248660|205826.6667|148456.6667|105060|122763.3333|203870|258630|125120|369043.3333|386803.3333|425866.6667|350600|602166.6667|493173.3333|269326.6667|345903.3333|261170|195060|149916.6667|551289.2667|845283.3333|272893.3333|345856.6667|191873.2|223092.7333|255830.6|335545.9333|331032.8667|283559.1333|868294.7667|972164.6|912265.0333|1863264.4667|841912.9667|1831253.8667|1550876.7667|1727193.0667|1337360.4667|1608408.2667|1258357.8667|2773005.8333|2398550.1|1598270.8667|1782443.5667|3654281.0667|1647916.2|2335796.5|7159475.9667|3282300.1333|4609126.4|3009744.8667|5752076.0333|3044822.2333|3001631.4333|3054432.2667|2247604.5333|2402928.3|3367188.3|6260052.5667|||||10116904.6333|2493928.7333|3467369.9|5995112.2|2405321.0667|3187762.9667|3952324.1333|5317481.4|4561491.7|4447968.1|5156803.0667|4741114.2333|3693027.0333|6439745.5333|6337341.5333|5848434.5|5492320.1|6901761.9|5517174.1|7489173.5667|
2025-07-04 02:26:48|russ2000_0635|SGMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97356.6667|153120|171573.3333|253463.3333|67870|131403.3333|167793.3333|68943.3333|36600|94026.6667|40536.6667|73623.3333|27393.3333|128043.3333|52286.6667|24626.6667|42846.6667|25240|29143.3333|141703.3333|102003.3333|44720|45520|109640|90623.3333|666926.6667|217093.3333|492423.3333|325910|478686.6667|366953.3333|517153.3333|470556.6667|753923.3333|470896.6667|281870|216210|230506.6667|347752.6|248703.3333|176506.6667|259580|234553.0667|459310.2|662092.6|476462.9|604766.0667|317198.8|448432.7|260161.5|258661.0333|240383.6|804850.5333|750300.2667|773850.6333|776915|2088261.3333|896781.8667|975892.9|936410.5333|914986.0667|927698.6667|1680595.5667|1168073.6333|945521.6333|801734.5667|906651.8333|1012522.5667|690466.7|1368321.3667|1904619.8333|1339027.7333|2597319|2319983.7667|2600512.3|1677381.2|1615547.5333|1311990.2333|1043490.9333|1988212.6|3448911|2660002.5333|1650796.9|3282667.7667|1592210.9667|980983.1333|953403.1333|1428816.7667|1279781.4333|2109055.1|1556116.9333|1424161.8|2353869.9667|2879852.6667|1547478.0333|1541540.7667|2953186.7667|2696557.2333|3795301.3667|8336679.0667|5121990.3333|5172518.7333|
2025-07-04 02:27:05|russ2000_0636|SXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642427.8333|101298.4333|203594.6667|847562.9667|825778.9|561606.4667|830774.5667|480106.4|644719.9|386189.3333|551598.8333|486640.3667|555124.9333|370490.9|534499.1|433691|763877.2333|573022.4333|1137400.3667|1016584.1333|513475.0333|541153.8|931367.3333|1080888.5|639222.2|415002|570443.0333|660919.2333|410158.8667|289430.6667|398981|572332.1|805227.9|958557.7|1276259.9667|940803.4333|1237451.2|592179.9667|862704.3|1294037.7333|994928.4333|723803.7667|828690.9667|1105198.2333|851281.9667|737296.6667|1013843.8333|1018679.2333|629831.3667|624158.4333|633203.5|1165865.7667|533030.4667|1008994.3667|978110.1|928914.0667|903154.0333|
2025-07-04 02:27:16|russ2000_0637|CNSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:17|russ2000_0638|UBSH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:24|russ2000_0639|RGR|average_volume_30|0|||||||||||||||||||||||||||||51146.6667|595306.6667|81760|90506.6667|140266.6667|53706.6667|68853.3333|82400|70400|160160|89813.3333|101653.3333|85493.3333|53333.3333|100653.3333|114013.3333|60933.3333|22000|38173.3333|20493.3333|34100|52893.3333|37166.6667|54113.3333|53826.6667|130520|157110|65926.6667|80743.3333|81336.6667|38063.3333|62126.6667|44956.6667|43356.6667|44200|70453.3333|95496.6667|44516.6667|64386.6667|84753.3333|41166.6667|37230|45896.6667|51633.3333|35213.3333|36323.3333|66623.3333|62760|77230|85083.3333|44560|76466.6667|59936.6667|76380|68153.3333|56000|67326.6667|60170|58616.6667|73753.3333|69363.3333|74203.3333|117923.3333|155713.3333|129696.6667|261120|98686.6667|184923.3333|245526.6667|215783.3333|296386.6667|353110|223296.6667|252893.3333|107853.3333|73980|417976.6667|422953.3333|255750|221213.3333|251600|255510|151032.3|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|355952.6|130587.2|147441.2333|189861.4333|358724|308224.6333|233466.8|344559.4|351444.1333|216418.8667|382735|254285.0333|355767.8|191191.4667|190013.8667|198632.1667|172807.8|158694.8667|177892|122587.9333|286661|430200|309362.4667|313425.5667|294270.1333|191471.4667|112694.6333|174715.8|196543.6667|137660.7333|156116.8333|187924.8|141730.8333|118293.1667|103362.2|164600.2333|192933.2667|165002.8333|133921.2333|190279.0667|158051.0333|192616.9333|
2025-07-04 02:27:32|russ2000_0640|SCHL|average_volume_30|2||||||||||||||||||||||||||||||||||||126133.3333|73800|51760|103453.3333|164800|105560|128680|451653.3333|118666.6667|127973.3333|124166.6667|114300|114226.6667|116513.3333|240613.3333|202666.6667|189020|527433.3333|106933.3333|126406.6667|817046.6667|500986.6667|242360|198473.3333|288853.3333|136573.3333|113720|258960|138453.3333|122260|111426.6667|168360|208860|196093.3333|198593.3333|187120|250140|201036.6667|218100|184750|246770|353536.6667|408696.6667|372746.6667|963703.3333|403550|276830|243990|207560|213223.3333|209100|136066.6667|189046.6667|172143.3333|208520|233076.6667|370263.3333|289680|265326.6667|235370|315110|288703.3333|630843.3333|432350|397153.3333|302556.6667|383416.6667|390423.3333|279066.6667|291226.2|268652.9|232696.6667|167808.7333|269030|193456.6667|249762.2667|134334|100783.8333|172405.1333|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|102177.7|102717.1333|116249.5|84546.9667|142897.4|156006.6667|130196.5333|199822.6|166407.7|192205.8|182453.1667|136995.6|144823.7667|110730.8667|94362.6667|118175.3333|116212.2333|204989.4|226557.0333|137816.7|171590.8333|222474.5|162916.9|214028.9667|123368.6333|169514.8|209596.1|341725.1333|282817.4||
2025-07-04 02:27:46|russ2000_0642|VRTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:47|russ2000_0643|AMAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:48|russ2000_0644|BYD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||80233.3333|51510|28816.6667|34893.3333|16683.3333|20966.6667|12610|65386.6667|34343.3333|40850|14456.6667|57896.6667|21683.3333|47523.3333|71890|29790|180523.3333|32000|70673.3333|29120|58796.6667|69863.3333|86010|102633.3333|79270|78936.6667|188370|79543.3333|64600|64990|38970|99460|95810|125956.6667|462400|391090|525206.6667|230816.6667|224376.6667|351263.3333|294553.3333|234103.3333|384330|294006.6667|314073.3333|381363.3333|854943.3333|670393.3333|1084500|549063.3333|881620|912043.3333|1123776.6667|1182946.6667|1132503.3333|1038183.3333|695573.3333|745536.6667|1792506.6667|2263906.6667|1888883.3333|1336006.6667|1667570|1868196.6667|1465876.6667|813103.3333|1219266.6667|2040126.6667|1933736.3667|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|916991.3667|1492179.9667|1438700.9|1572990.3667|1268357.7667|1073502.6|1264331.0667|1423557|1184039.5333|947255.8333|1090041.4|1703603.8|1036784.4667|980702.9333|1762093.1|1210442.0333|1264765.8333|1039091.7667|883849.8667|2975427.2333|3048906.5667|1400871.0333|988900|1345305.1333|1508120.5333|1225188.0667|1090783.8667|1239393.6|1257283.4|1095678.1|949626.9|885044|810330.6|796395.1667|876591.6333|768153.6333|1246273.2333|797549.2|725581.5|944862.8667|916834.3333|
2025-07-04 02:28:03|russ2000_0645|SAIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394755|210560|123310|125480|77610|89620|134520|155665|344515|153120|147635|147675|105360|177315|248350|292805|245180|224050|174345|148880|195920|277900|248475|143705|229280|177940|215970|345675|170526.9667|197375|144255|160060|172105.7667|85440.1|105464.8|118414.1|129734.5667|119197.0333|149617.9667|234389.3667|187562.5|128822.4333|282450.4333|261932.5333|163521.3667|190072.1|248028.9333|225223|194947.8|221742.6333|243947.4333|246419.7|223749.8667|230484.3|258227.3667|236495.7|178632.6333|263968.6333|170148.2333|147895.8|184915|146374.9667|214822.4667|224056.9|173785.7333|242299.8|192065.1|161457.8|275633.8|271833.8667|415248.1667|246365.1667|168255.4|201664.8333|208388.5333|216515.9|435849.5333|273865.2333|285669|510059.7|441701.6667|402944.7|334211.0667|359387.5667|292003.4|317954.9667|276408.1667|445820.4|327973.8|356369.5333|555039.0333|699212.2667|
2025-07-04 02:28:12|russ2000_0646|SEB|average_volume_30|0.061302681992337|||||||||||||||||||||||||||||||||||||12080|26040|5260|50453.3333|17560|26600|21706.6667|10340|3936.6667|236.6667|186.6667|993.3333|843.3333|130|70|246.6667|163.3333|500|116.6667|200|170|230|163.3333|143.3333|163.3333|166.6667|260|403.3333|600|356.6667|443.3333|263.3333|246.6667|413.3333|226.6667|283.3333|220|296.6667|200|213.3333|173.3333|553.3333|873.3333|263.3333|330|556.6667|246.6667|506.6667|1093.3333|1013.3333|1226.6667|1670|2163.3333|3603.3333|2443.3333|2190|2093.3333|2336.6667|1663.3333|2283.3333|1973.3333|1410|2256.6667|1860|1566.6667|1643.3333|1846.6667|1346.6667|1370|803.3333|826.6667|1600|1370|1736.6667|1048.4333|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|402.4667|430.4333|791.1333|695.1333|570.4|437.1667|1236.1|1327.3333|877.6333|1106.2333|1270.9667|948.4333|1105.0333|688.2|1064.2|886.0333|817.4667|680|1340.9333|1201.7333|1097.9333|1368.7667|3643.8333|3384.1333|3259.4667|2728.6|2405.2333|1746.1|2758.0333|
2025-07-04 02:28:35|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-04 02:28:41|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-07-04 02:28:30|russ2000_0647|AEIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||75853.3333|31266.6667|32326.6667|53776.6667|38360|29523.3333|132790|162230|196310|124966.6667|54653.3333|31216.6667|171786.6667|329530|103320|102570|227883.3333|262856.6667|390076.6667|357223.3333|612606.6667|403740|422820|731126.6667|233006.6667|461096.6667|622893.3333|341310|412566.6667|316506.6667|306753.3333|451026.6667|454150|561520|334076.6667|246443.3333|447133.3333|501780|306333.3333|578356.6667|396996.6667|603606.6667|444433.3333|383103.3333|320250|577710|643200|460733.3333|543993.3333|554546.6667|350896.6667|418313.3333|352116.6667|311210|286826.6667|269184.3333|404960|393333.3333|555146.6667|693168.1333|485075.6333|577595.2667|419901.6|443013.5|395707.6667|441965.2333|360844.9|269654.7667|193618.9667|403074.5|313420.7|321505.5|407421.7667|452600.5|542493.8|381464.9667|352127.8|360230|276599.1667|343947.7|272631.4|353903.6333|271196.7333|326463.2667|331340.5667|442979.3|509790.3667|310160.3667|391777.6667|398590.4667|350769.5667|425287.3667|347978.1333|244081.7667|323401.0667|236906.6333|257590.0667|364638.9667|287318.1333|309645.6333|251355.8333|306336.2667|247917.5667|230561.2|245537.9|188678.0667|198168.7|131730.9333|170721.2|197689.7|218460.4667|267508.5667|241161.6|240574.9|179380.9|223175.3667|215584.1|358463.7667|298695.7333|
2025-07-04 02:28:47|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-07-04 02:28:53|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-07-04 02:28:59|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-04 02:29:05|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-07-04 02:29:11|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-07-04 02:29:17|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-07-04 02:28:51|russ2000_0648|CSGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||66666.6667|56533.3333|11386.6667|65340|43893.3333|265280|305366.6667|293193.3333|293480|578720|443893.3333|510006.6667|553816.6667|968713.3333|575373.3333|524733.3333|766593.3333|717290|704253.3333|370160|702686.6667|407153.3333|431236.6667|1117530|1142716.6667|769910|540010|484920|354903.3333|407656.6667|322916.6667|370446.6667|614830|1029110|456290|363656.6667|499790|443840|427390|514590|344866.6667|506273.3333|448960|331273.3333|566506.6667|503303.3333|515546.6667|724950|458526.6667|449440|511906.6667|518596.6667|457163.3333|237366.6667|181443.5667|256533.3333|447976.6667|239983.3333|304815.6|188314.5667|345563.3333|203301.9667|252981.3667|173615.1667|169995.5667|204892.4|350700.6333|172007.3|187353.0667|175553.1|134793.4|155466.3667|190057.8333|139220.7667|137536.6333|147939.9667|245096.8|253197.8667|197520.8|230096.8667|540856.7333|176448.5|172588.7333|174108.1|275071.3667|197139.7|133286.0667|130559.7667|240784|190977.8333|185575.9|156999.8333|179076.9667|185569|215839.9|251829.8|398654.5333|229229.4|194651.6333|194341.7667|190921.6667|200335.9667|137246.6333|250557.4667|293013.9333|219590.2333|244923.5333|203381.2|212056.7|209523.7667|432228.9667|290681.1|251917.8|351729.9667|221887.1|197170.6|343999.2|245273.5667|
2025-07-04 02:29:24|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-07-04 02:29:29|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-07-04 02:29:34|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-07-04 02:29:40|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-07-04 02:29:47|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-07-04 02:29:24|russ2000_0649|COR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1094240|601520|482773.3333|312693.3333|513760|1380533.3333|528026.6667|340186.6667|618053.3333|1004506.6667|1458773.3333|727573.3333|1183946.6667|1397733.3333|1616453.3333|553013.3333|718013.3333|931426.6667|810013.3333|1538306.6667|1750773.3333|1737106.6667|1344306.6667|2885453.3333|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|1314893.1667|1086531.2667|1363462.3|1357269.7667|1399968.4667|1224024.0667|983427.7333|2528879.6333|1351871.4667|911460.2|926912.7667|1034806.1|960034.1333|713012.3667|987799.4333|1135383.4667|1574181.4667|988016.1333|1426185.8|1203299.2667|1528443.3|1279808.5|1388417.9|1163469.2|1714793|1559545.1667|1112139.6|1673427.4667|1401888.0333|
2025-07-04 02:29:52|russ2000_0650|QLYS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101111.5333|108129.3|99310.7333|127114.7|173588.9333|176319.0333|274836.8|173784.3333|179429.1|216430.8667|509777.4667|660912.7333|538110.1333|308489.7333|752579.3333|373776.7|340613.7|319162.3667|381763.7333|293060.3|218974.7|284258.7|397886.9|385739.9667|304956.4|373375.8667|535729.6|324273.3|288418.1|297641.8|459911.9333|717592.2333|444707.3667|520054.2667|627398.4667|342941.5667|299751.7333|305375.7667|450318.7333|381335.7|407588.3|328523.3333|335988.1|337698.3|298398.8333|366066.7333|586211.6|445322.8667|380425.8667|351697.2333|329205.7|311542.5667|
2025-07-04 02:29:52|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-07-04 02:29:59|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-07-04 02:30:05|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-07-04 02:29:58|russ2000_0651|FSS|average_volume_30|0||||||||||||||||||||||||||||428970|371295|205530|301740|338220|375206.6667|264626.6667|168826.6667|141253.3333|176186.6667|92235.5667|109395.6333|91515.5667|92924.3667|73382.3333|94222.2|53786.6333|54654.4667|65893.3333|41396.6667|54206.6667|66946.6667|61450|98263.3333|69036.6667|57230|53903.3333|91743.3333|103190|58830|126943.3333|111043.3333|269363.3333|180656.6667|176376.6667|119733.3333|130726.6667|159316.6667|180170|144263.3333|230223.3333|142810|103173.3333|117803.3333|136180|173556.6667|113433.3333|155556.6667|120793.3333|168890|275116.6667|202116.6667|202383.3333|218876.6667|246490|292476.6667|307680|288760|205640|178936.6667|217366.6667|371600|217440|185993.3333|225580|316003.3333|338430|155390|146626.6667|296893.3333|312033.3333|254020|387243.3333|423833.3333|307633.3333|508063.3333|388106.6667|341543.3333|253460|225396.6667|322920|239190|937716.6667|317175.6|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|192626.7667|411297.6|319544.7667|330509.5667|325022.4|220265.6667|263414.3333|286486.3|254508.1667|298782.6|254952.9|245881.9333|318875.7667|366217.4|250524.4667|433357.7|322372.6|619571.7|335190.6|325932.0667|293237.0333|284265.2333|211927.2667|196469.4667|312307.4333|386149.1667|329191.5333|209219.3333|329749.2333|456686.6|344561.1333|359884.4667|250071.7333|409408.8|296020.1333|375341.8667|346978.1|685438.1|444488.3333|
2025-07-04 02:30:10|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-07-04 02:30:13|russ2000_0653|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|
2025-07-04 02:30:16|russ2000_0654|CHFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:16|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:17|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-07-04 02:30:23|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3771327.6|
2025-07-04 02:30:17|russ2000_0655|RGEN|average_volume_30|0|||||||||||||||||||||||||||||23176.6667|100930|39726.6667|61463.3333|73426.6667|192200|148503.3333|183300|155176.6667|53873.3333|23833.3333|81200|86206.6667|101233.3333|23903.3333|51160|53030|45693.3333|45960|110746.6667|48843.3333|106323.3333|66116.6667|120760|73920|58390|88816.6667|73600|43543.3333|28063.3333|31796.6667|60793.3333|38813.3333|37913.3333|45156.6667|39476.6667|166843.3333|114620|157653.3333|183630|968330|163273.3333|144426.6667|159993.3333|158970|117790|128700|60423.3333|135416.6667|65910|43190|31246.6667|108690|354453.3333|540633.3333|614266.6667|299180|288376.6667|120403.3333|180350|141606.6667|105836.6667|402326.6667|462870|202606.6667|113670|61233.3333|66870|61963.3333|78230|131186.6667|220633.3333|166183.3333|222146.6667|119143.3333|101903.3333|98743.3333|126270|80403.6|116156.6667|63463.3333|240743.3333|28272.8667|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|379856.0333|370602.2333|279243.4|237791.7|247317.2333|399694.2667|367128.0667|317469.2|297912.9333|352612.3667|398478.7667|506445.5667|295432.8333|564734.2667|867645.1333|432621.5333|756697.8667|851520.7|350244.5667|423702.5667|470040.2333|423901.3|389633.4|369581.8667|417560.3333|458049.7|427956.1667|578401.6|624587.3333|635830.8333|424715.1667|564560.0333|483420.6|792241.9667|784350.3333|528408.4333|767903.6667|773188.8667|
2025-07-04 02:30:31|russ2000_0656|ENSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238436.8333|146843.1667|192879.7333|319276.8667|571562.4333|421609.3667|426114.1333|232971.7667|234091.8333|365240.7667|462356.4333|368572.5667|443446.9|443619.4333|479117.5667|642388.4|380476.3333|288667.0667|386939.4667|291275.0333|343530.0667|369365.6|313200|305647.6333|413637.9|389337.9667|486684.4667|255544.8667|201760.1|410827.4|340513.3333|333354.4333|327195.6667|282194.5667|353496.9667|289273.8667|311083.7667|321829.1333|233852.1|170398|242817.5333|318473.6|333975.8|244606|503297.1667|371262.2333|373497.3667|328164.6667|258871.0333|531502.5667|330039.3667|254012.6|264188.6333|298062.9667|244530.4333|185235.3333|253029.1667|194035.1333|224391.2667|250551.9|238990.7333|265132.6|261292.7667|268084.2|268002.4|257154.5333|228424.4|378156.1667|327148.1667|427844.8667|404848.1|
2025-07-04 02:30:29|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-07-04 02:30:39|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-07-04 02:30:38|russ2000_0657|FFBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||19766.6667|21641.6667|10375|9108.3333|10340|9026.6667|5873.3333|10093.3333|10446.6667|6340|8126.6667|8646.6667|10946.6667|13326.6667|15580|21620|10006.6667|39360|21696.6667|15226.6667|26290|16860|19100|23616.6667|22103.3333|36523.3333|32516.6667|32503.3333|46580|44796.6667|68760|31713.3333|33463.3333|47280|68133.3333|52946.6667|65353.3333|41793.3333|60433.3333|42066.6667|58523.3333|69153.3333|76466.6667|55520|89623.3333|114396.6667|86596.6667|108873.3333|89260|87033.3333|154993.3333|82480|149573.3333|107396.6667|148083.3333|160070|122933.3333|196576.6667|166070|210643.3333|162890|167383.3333|369003.3333|412484.2667|278120|358123.3333|334946.6667|341160.2667|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|275261.8|299352.8667|618442.7667|376723.8333|318542.2333|435541.3|356481.0333|326472.4667|328480.4|421015.9667|664865.1333|687203.2333|450936.9667|443063.7333|458036.1667|370447.1|380822.2667|370727.6|354044.3333|377391.0333|311874.3|360280.2333|484131.8|343877.0667|296431.5667|386401.7|328288.4333|382652.7|401491.3|412035.1333|387235.3667|366151|
2025-07-04 02:30:44|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-07-04 02:30:49|russ2000_0658|JBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:50|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-07-04 02:30:54|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-07-04 02:30:50|russ2000_0659|SFNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||18360|19800|140880|37560|65700|14340|44200|23720|18660|21960|23660|22300|11080|19920|10480|9640|29693.3333|16920|12613.3333|7360|10320|16280|18440|20173.3333|10186.6667|11826.6667|10240|9666.6667|15800|21480|105466.6667|18986.6667|37493.3333|28880|104293.3333|38013.3333|32520|19080|39026.6667|19186.6667|16626.6667|19986.6667|25026.6667|24653.3333|21593.3333|20893.3333|42080|19760|28726.6667|41986.6667|43573.3333|50073.3333|34113.3333|43246.6667|56960|32986.6667|33113.3333|60460|66253.3333|48560|67653.3333|86893.3333|107486.6667|101653.3333|79300|106140|202866.6667|55455.2667|192433.3333|69486.6667|86926.6667|111734.5333|75506.9333|63095.6667|66745.3333|100452.8667|85081.2667|75113.1333|128962.9333|67091.4667|68746.2667|66672.0667|70020.5333|67475.6667|89133.4|80446.3333|110681.4|81922.4|113290.3333|196864|352054|441260|384765|201624.1333|165658|147582.3333|409781.2|324433.4|345698.8|322005|804003.4667|423956.8667|470796.2|383093.9333|411132.6667|492711.7667|416853.4333|408136.0667|822079.8|1078078|938893.1333|470761.8667|404900.5333|643868.6|417495.6333|417833.5333|801159.7|600742.6667|742299.3|545222.2333|566860.5667|716400|588224.5333|496072.6333|579962.8333|547236|458845.1|539039.4667|641189.7667|731036.5333|644509.5|
2025-07-04 02:31:01|russ2000_0660|CONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:58|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-07-04 02:31:06|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-07-04 02:31:12|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-07-04 02:31:17|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-07-04 02:31:22|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20127870.5667|
2025-07-04 02:31:28|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-07-04 02:31:31|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16760820.8|
2025-07-04 02:31:37|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-07-04 02:31:41|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-07-04 02:31:49|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-07-04 02:31:55|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-07-04 02:32:02|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-07-04 02:32:08|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-07-04 02:32:13|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-07-04 02:32:19|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|9085161.2|
2025-07-04 02:32:26|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-07-04 02:32:32|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:32:33|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-07-04 02:32:36|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-07-04 02:32:43|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-07-04 02:32:49|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-07-04 02:32:54|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-07-04 02:33:00|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6062309.1|
2025-07-04 02:33:03|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-07-04 02:33:10|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:33:11|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-07-04 02:33:14|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-07-04 02:33:19|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2159347.0667|
2025-07-04 02:33:25|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-07-04 02:33:30|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-07-04 02:33:37|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-07-04 02:33:42|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2877723.0333|
2025-07-04 02:33:48|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-07-04 02:33:54|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-07-04 02:33:58|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-07-04 02:34:03|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-07-04 02:34:08|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:34:09|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-07-04 02:34:15|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-07-04 02:34:20|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-07-04 02:34:26|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-07-04 02:34:30|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-07-04 02:34:34|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-07-04 02:34:37|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-07-04 02:34:43|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-07-04 02:34:47|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-07-04 02:34:52|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-07-04 02:34:58|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-07-04 02:35:04|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-07-04 02:35:08|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-07-04 02:35:13|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|10530684.0667|
2025-07-04 02:35:19|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-07-04 02:35:22|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-07-04 02:35:25|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-07-04 02:35:29|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5390619.4333|
2025-07-04 02:35:35|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-07-04 02:35:42|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-07-04 02:35:49|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-07-04 02:35:55|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|7588874.2|
2025-07-04 02:36:00|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-07-04 02:36:04|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-07-04 02:36:10|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-07-04 02:36:15|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-07-04 02:36:21|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-07-04 02:36:26|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-07-04 02:36:32|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-07-04 02:36:36|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5854248.4667|
2025-07-04 02:36:42|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-07-04 02:36:47|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-07-04 02:36:53|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-07-04 02:36:58|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-07-04 02:37:06|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:07|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-07-04 02:37:11|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:11|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-07-04 02:37:18|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|9184684.0667|
2025-07-04 02:37:21|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-07-04 02:37:27|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-07-04 02:37:32|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:33|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-07-04 02:37:38|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-07-04 02:37:43|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-07-04 02:37:48|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-07-04 02:37:55|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|8226757.0333|
2025-07-04 02:38:00|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-07-04 02:38:07|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-07-04 02:38:11|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-07-04 02:38:17|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-07-04 02:38:23|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-07-04 02:38:26|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|
2025-07-04 02:38:33|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|
2025-07-04 02:38:37|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|
2025-07-04 02:38:43|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|
2025-07-04 02:38:48|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|
2025-07-04 02:38:54|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:38:55|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|2004715.9667|
2025-07-04 02:39:00|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|
2025-07-04 02:39:05|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-07-04 02:39:11|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|
2025-07-04 02:39:18|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:39:19|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|
2025-07-04 02:39:24|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|
2025-07-04 02:39:29|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|
2025-07-04 02:39:34|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|
2025-07-04 02:39:40|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|
2025-07-04 02:39:46|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|
2025-07-04 02:39:51|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|
2025-07-04 02:39:56|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|
2025-07-04 02:40:02|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|24446467.9|
2025-07-04 02:40:05|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|
2025-07-04 02:40:12|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|
2025-07-04 02:40:17|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|
2025-07-04 02:40:24|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|
2025-07-04 02:40:29|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|
2025-07-04 02:40:35|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|
2025-07-04 02:40:41|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|
2025-07-04 02:40:45|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|
2025-07-04 02:40:52|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|
2025-07-04 02:40:57|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:40:58|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1148559.2333|
2025-07-04 02:41:04|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|
2025-07-04 02:41:09|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-07-04 02:41:15|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|
2025-07-04 02:41:25|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|
2025-07-04 02:41:31|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|
2025-07-04 02:41:36|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|
2025-07-04 02:41:42|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|
2025-07-04 02:41:45|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:41:46|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|
2025-07-04 02:41:53|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|
2025-07-04 02:41:55|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|
2025-07-04 02:41:59|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:00|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:01|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|
2025-07-04 02:42:06|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|
2025-07-04 02:42:12|usa_0173|INTU|average_volume_30|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||1582000|2799320|1694360|5935880|2036240|3425440|5492920|3461580|8260260|4164820|3798960|4188740|4556080|2948380|2809140|7470100|6179840|4598540|5851980|4705660|6128460|6130200|3642740|6459880|9418480|7846620|4382153.3333|4188606.6667|10997026.6667|8052346.6667|4891000|7717860|5681306.6667|4503520|9421313.3333|7459980|10459620|13084880|5874040|4522826.6667|5475166.6667|4514533.3333|4064773.3333|3271353.3333|3819620|3288226.6667|3528380|3144266.6667|3929846.6667|2717953.3333|3057893.3333|2704686.6667|4668413.3333|4495780|3578733.3333|2866796.6667|5139856.6667|3257883.3333|4119596.6667|5833230|5451456.6667|4601560.5333|3086390|4009586.6667|3552503.3333|2824183.3333|3511333.3333|3759790.4333|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|1314317.5|1782629.4|1569179.6|1562207.1|1154432.9|1192719.5333|2339142.4|1742973.9667|1251974.4667|1119569.6333|1682503.8|1241620.3|1054220.6333|1131354.4333|2157359.8667|1779463.1|1638846.3|1588715.9333|1901551.6333|1509463.5667|1567604.8667|1402658.1333|1324656.1667|1235721.3|1358196.6667|1292329.1333|2024830.7333|1812816.3|1876721.9333|
2025-07-04 02:42:17|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|
2025-07-04 02:42:23|usa_0175|HUM|average_volume_30|0.13787761425252||||||||||||||||||||||||||||596155|413430|503340|553405|996410|620030|504190|583026.6667|586823.3333|454593.3333|483083.3333|346726.6667|1125253.3333|1183583.3333|1437510|898433.3333|663426.6667|722150|1104610|610813.3333|562983.3333|1535283.3333|2200343.3333|759973.3333|686190|464503.3333|704743.3333|727133.3333|907770|490466.6667|595200|560813.3333|646786.6667|553683.3333|983800|813146.6667|605383.3333|1431546.6667|654980|959506.6667|571930|546490|1141566.6667|1169636.6667|836116.6667|986756.6667|805896.6667|875963.3333|882446.6667|1212816.6667|1487870|1259463.3333|871143.3333|1049886.6667|1366500|914473.3333|1160983.3333|1681993.3333|1386886.6667|994513.3333|1211416.6667|1236883.3333|1570076.6667|1749470|1432350|1767250|1427740|1875696.6667|1947606.6667|1630810|1714210|1800430|6492663.3333|3159713.3333|2910663.3333|2835986.6667|5727606.6667|4291996.6667|3047510|2757630|2242850|2815216.6667|1644373.3333|2096543.8667|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|1513642.4|1245800.9667|3269226.9|1237863.9667|778175.4333|825768|3042097.8333|1014444|1520045.6667|1359609.8333|1157442.6667|1094380.0333|982654.6|870439.2333|589350.3667|560260.0667|1185429.2|1572482.2|1188019.5333|1019128.8333|2095980.5333|1751450.0333|702903.0333|624604.8333|978548.3667|889570.9667|792129.7667|777702.6333|922658.5667|1006776.8|1018106.6333|996730.1333|958308.4667|1039748.3333|1783296.1667|974253.5333|1424052.9333|1790089.4|1386630.7|3181827.8667|1449860.5333|1763210.5667|1738746.7667|
2025-07-04 02:42:28|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|
2025-07-04 02:42:35|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|7158627.8667|
2025-07-04 02:42:40|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|
2025-07-04 02:42:49|usa_0179|TWTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:50|usa_0180|DFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:51|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|
2025-07-04 02:42:56|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6451821.3667|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10752404|9528778.6333|8365232.7667|
2025-07-04 02:43:05|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|193776.6667|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|145160|158360|124173.3333|174093.3333|181066.6667|125576.6667|163426.6667|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|2990830.7333|1875925|2047480.2333|1505359.8667|1403346.8333|1414722.1333|1433312.5667|2938311.1333|2025127.3333|1379942.6667|1562466.7333|1695325.7667|2032853|1341310.4|1577628.4667|2020402.1333|1670354.3|1272952.9|1110880.4333|1574435.6|1178197.7|2301407.3667|3701501.6667|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|
2025-07-04 02:43:16|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3074409.4667|
2025-07-04 02:43:24|usa_0187|MYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:25|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|2332776.6333|
2025-07-04 02:43:32|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|
2025-07-04 02:43:41|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|
2025-07-04 02:43:50|usa_0191|ABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:52|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|
2025-07-04 02:44:02|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|
2025-07-04 02:44:07|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|
2025-07-04 02:44:17|usa_0196|PXD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:44:18|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|
2025-07-04 02:44:25|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|
2025-07-04 02:44:38|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|
2025-07-04 02:44:50|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|
2025-07-04 02:45:00|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|1092747.9667|713528.6|1172995.1|1034324.2333|878965.3667|1145665.4333|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522770.6|471168.3333|408876.4333|407161.7|477925.2667|581355.6333|447358.6333|
2025-07-04 02:45:05|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2350908.7667|2876553.3|2544662.1333|
2025-07-04 02:45:12|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|
2025-07-04 02:45:23|usa_0205|DG|average_volume_30|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|215170|1059266.6667|1185613.3333|795806.1|2483284.1|1696791.8333|1172123.3667|2881433.6667|1614666.2333|2698565.6333|3548134.8333|5397743.1333|4467292|5265824.4|3286686.4667|2473259.0333|4030620.7667|5143524.9333|5610047|3490454.3667|3931051.2667|3579099.2333|2217319|4048423.0667|3230900.9667|3033229.1|2412216.5|4046496.2|3309510.8333|3102163.3|3315001.2|2118549.3|3205541.9333|3217181.4|2032946.2667|2559368|2449980.8667|2465990.6333|1602032.8|1442292.5|2651707.9|2928943.4|2151333.8333|1551178.8667|3029211.6333|2874672.8333|1613300.3333|1336913.9333|2176687.7667|2088156.8667|1730210.3333|1676123.0333|2112889.8333|2030884.0333|3185786.3667|4359677.8|2654075.4333|1930703.2|2411642.4333|4133205.2333|3881876.2333|4955337.0667|3818964.8333|
2025-07-04 02:45:33|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2734180.4667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523768.2333|5126699.1|4127232.4|
2025-07-04 02:45:41|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||72993|166502.9667|160536.3667|301862.9|231736.2|272492.9333|333636.4333|194769.4333|172816.4|338526.2667|188062.8667|223956.3667|376869.5667|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|2158854.6333|1883889.5333|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4333|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.8333|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|
2025-07-04 02:45:50|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3060006.2|2910909.9667|
2025-07-04 02:45:56|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|
2025-07-04 02:46:05|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|
2025-07-04 02:46:13|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|8182504.2|
2025-07-04 02:46:22|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|
2025-07-04 02:46:25|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|
2025-07-04 02:46:31|usa_0214|AZO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||168033.3333|349980|296163.3333|289193.3333|175553.3333|324390|284403.3333|394003.3333|533840|457846.6667|862086.6667|880383.3333|754473.3333|624603.3333|455936.6667|647233.3333|666886.6667|713820|703786.6667|312940|594970|503663.3333|689300|410343.3333|592090|496106.6667|517646.6667|361983.3333|586673.3333|451493.3333|912863.3333|1173853.3333|1082320|1310710|1264010|1113383.3333|1537846.6667|1389443.3333|806513.3333|1213920|821393.3333|1160143.3333|942270|661886.6667|615643.3333|783156.6667|647956.6667|1103760|551590|654826.6667|496066.6667|615100|541830|724840|835190|789930|859843.3333|652123.3333|795083.3333|1362286.6667|1366623.3333|1195220|881293.3333|763673.3333|533453.3333|548156.6667|567500|401871.8333|395629.9|378455.6|411584.4|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|288022.4333|234850.5667|239195.3333|384203.3667|269908.0333|197530|310171.2|406919.5667|572050.2333|453905.3|453225.8667|465519.9|428840|216520.0667|323575.3333|328954.1333|299209.8333|259366.9|172163.2667|259998.3|264766.7|168265.2333|234241|250761.8|196961.2667|139734.5|156091.4667|190638.2333|219141.5333|140797.8|147430.0333|160547.2333|167360.4|128136.2667|140968.8|176345.0667|148810.3333|110467.2333|129957.8|100434.1667|124116.9||
2025-07-04 02:46:40|usa_0215|RAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:46:42|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|
2025-07-04 02:46:51|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|
2025-07-04 02:47:01|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|
2025-07-04 02:47:07|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|
2025-07-04 02:47:18|usa_0220|CERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:47:19|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|2.4333|15.1|804.0333|1256.2667|320.1333|2606.3333|179361.4667|18861.3|28547|190054.1|479728.9667|100877.6333|
2025-07-04 02:47:22|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|4166261.0667|
2025-07-04 02:47:32|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|
2025-07-04 02:47:41|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|
2025-07-04 02:47:52|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|2855234.6333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212718.3667|3898147|3904951.0667|
2025-07-04 02:47:59|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|
2025-07-04 02:48:05|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|
2025-07-04 02:48:14|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|
2025-07-04 02:48:23|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|
2025-07-04 02:48:34|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|
2025-07-04 02:48:45|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5||
2025-07-04 02:48:56|usa_0232|CTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:48:57|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|
2025-07-04 02:49:03|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|
2025-07-04 02:49:14|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|4036381.5667|
2025-07-04 02:49:24|usa_0237|VNO|average_volume_30|0.053245805981036||||||||||||||||||||||||||||26914.2333|4645.0667|44674.8667|45494.6667|19673.3667|68173.6|13279.5|23526.0667|28827.0333|15793.3667|8962.3333|13607.4333|59020.0667|47006.5|105161.3333|130499.8667|42060.8667|43645.7333|26185.6333|36951.3333|39565.2333|132139.2|52744.6667|41232.0333|21385.7|23252.8333|66807.3|36969.5|100033.5333|126209.9333|92082.2333|480726.4|244659.8667|602204.7|258686.2|284712.5|167838.1667|259847.5667|248121.0667|218351.3|268267.9667|296812.5333|273277.3|453261.2|587504.4|294968.1|172879.6|578756.0667|494766.4333|412912.5667|647180.2|407447.8333|488736.9|638809.9333|449249.1|377896.8333|571647.4333|882194.7|534390.9|448042.3|765193.0667|840042.8|793263.9333|1363863.9333|1112828.2333|1021360.8|872717.8|939388.6667|1954569.7333|1455445.3|2007423.6|1482591.5667|2515364.9333|2083962.9333|2528858.4333|5271532.5333|11319014.6|11599428.0333|4460507.9333|4106842.9667|2106737.6|2344958.2667|2395289.2|1843179.1667|1541603.2|1557289.1333|1502246.3|2551301.7|1533439.6667|1553240.4667|1291764.2667|1566270.0333|1620847.2333|1206394.3|1349865.5|1068218.8|1448758.7333|1238543.8|938804.2333|1283366.2|1101860.9667|905523.0333|1019430|923967.3333|1015078.0333|837583.1667|1234807.4333|917228.8333|1114547.6|1237387.1|1209071.9333|1133833.4333|1128581.7667|1001266.8333|904133.4|960626.4|904619.1667|954632.8|981644.9333|1178665.6333|2736524.3333|2942005.7|2001844.5|1808690.1667|2432720.4333|1661736.9667|1331607.9|1214003.2333|1641685.2333|1458668|2098641.0333|3069573.8|5057563.2667|4960267.0667|4027254.6333|3095965.7|2061026.1|1906862.1333|1683871|1693675.1667|1434894.6|1450685.5333|1647551.6|
2025-07-04 02:49:34|usa_0238|FISV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:36|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|
2025-07-04 02:49:40|usa_0240|NBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:42|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|
2025-07-04 02:49:51|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271400|272803.3333|187016.6667|315790|176056.6667|249936.6667|282150|172643.3333|247406.6667|202080|172083.3333|186923.3333|193180|158203.3333|338716.6667|180770|177910|592643.3333|422916.6667|858053.3333|658753.3333|464836.6667|1144673.3333|1239195.9|1238269.5333|1428574.9667|1356675.8333|1630487.3|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|2763585.4667|1570790.0333|1345310.7667|1309244.9667|1910702.9|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024913.9333|1107594.5333|1611451.0667|2326858.4333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1514208.6667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5979409.2667|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|
2025-07-04 02:49:58|usa_0244|HCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:59|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||689836.6667|279100|296223.3333|260653.3333|264503.3333|223616.6667|217643.3333|423433.3333|216666.6667|335610|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|14832561.2333|18017466.6667|20179738.4333|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667957.7333|13239939.8|13611113.3333|12433755.5|11067386.6667|17101240.8667|11451619.9333|
2025-07-04 02:50:08|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|
2025-07-04 02:50:16|usa_0247|MRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:17|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1||
2025-07-04 02:50:27|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|
2025-07-04 02:50:34|usa_0251|SWKS|average_volume_30|0||||||||||||||||||||||||||||68910|61200|226710|45000|64170|67500|41910|70740|125100|50070|91530|67260|79380|78960|81060|336900|122790|90900|99360|277680|208380|305940|353670|326190|584370|779460|837360|439440|246150|358890|215490|512100|677820|681990|609480|517560|1770900|1055270|1452280|699906.6667|726160|912720|630316.6667|934953.3333|1396710|1259943.3333|847043.3333|2225383.3333|3091543.3333|1821090|2215206.6667|1686300|5051550|3285776.6667|4470043.3333|3607800|3368763.3333|4127416.6667|2845596.6667|3707523.3333|2798706.6667|2531383.3333|4276623.3333|2810100|2656846.6667|4078623.3333|3965366.6667|3962943.3333|4028250|4419210|3578373.3333|4025926.6667|3123306.6667|4673870|6798686.6667|6212386.6667|3263393.3333|4004956.6667|3369753.3333|5574732|3839600|4943106.6667|7654616.6667|4440707.5667|3142752.1|4489995.0333|4847146.8333|3601141.5667|5542343.1333|4191179.0333|4148616.6|5955592.2333|4498529.2667|4619620.2667|3349954.4333|2655760.3667|2350921.9333|3592715.2333|3025755.6333|2626675.5|3471665.1333|5528970.4|3254632.3|4098709.5333|3094094.4667|3579135.7|2422142.5|3336434.0667|1972513.1333|1926300.1667|1736799.1667|1537256.9667|2301459.1|1973025.8667|1777797.1|1923353.3|2306816.3333|1675131.5333|2296256.2333|1606383.0333|2065376.5|3400398.2|2072914.7667|1873289.8333|1919336.8667|2243824.0333|1534170.7|1203062.9|1954226.5|1942997.7667|2156065.3|1874702.6333|2128689.4667|1673243.1333|1650066.9667|1596544.3|1663116.3667|2613622.9667|2586894.3|1942590.8|2403735.1667|3604927.6667|3629171.1667|
2025-07-04 02:50:44|usa_0252|WFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:45|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143225.0667|843031.7333|1473784.8|463146.6667|970693.3333|649593.3333|1028320|844993.3333|1020373.3333|1124886.6667|1314340|1630426.6667|1217453.3333|1078773.3333|1014480|749726.6667|891513.3333|1119953.3333|842486.6667|965880|1391453.3333|911920|1160670|1168900|1083293.3333|1962900|1024186.6667|961033.3333|3630402.3333|3130024.2|5074582.4|3946704.7667|3591437.0667|5870263.6|4396528.3333|3246791.6333|5912897.1667|2618078.9667|7361234.6667|3678898.2667|2059604.0333|4731513.5667|2482562.7|2542471.8|2259668.1667|3285181.1667|3436836.9667|2164884.5333|1343883.6333|1603731.4333|1919275.4|1684550.0333|1860059.3333|1464795.7|981472.4|778733.4667|1172895.6|883949.1|785474.3667|1172190.0333|1134403.7|908468.3667|1048781.3|1112132.2667|1357307.6|1249004.4667|843324.6333|906924.7667|1029842.8667|691653.9|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|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800277.9|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|
2025-07-04 02:50:57|usa_0254|LNG|average_volume_30|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||25.0333|8.3333|30|675|678.3333|43.3333|121.6667|73.3333|55|225|3451.6667|24300|18490|17008.3333|20573.3333|13956.6667|20655|12195|34500|9296.6667|15191.6667|22078.3333|20331.6667|247216.6667|129485|63271.6667|83391.6667|42560|11866.6667|30620|14040|54373.3333|58760|54213.3333|121146.6667|40046.6667|91700|231713.3333|242400|166480|224126.6667|453020|277013.3333|847373.3333|949236.6667|859003.3333|830576.6667|686270|825963.3333|776666.6667|1065053.3333|706093.3333|639356.6667|469190|262586.6667|786560|2145186.6667|1085753.3333|857163.3333|337003.3333|442723.3333|293910|663660|304356.6667|1229706.6667|385490|644815.2333|4639329.7|2301114.1333|3417290.0667|4341089.3|6358079.8667|5720210.2333|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|3909110.0667|2457503.6|2758151.8333|2081054.8|1712118.5667|1664255.9|1550013.7|2222131.2667|2092119.4|1948914.1667|2361861.6333|2445236.8333|1907008.7|1456637.5333|1700646.2|1466149.8|4470404.7667|3315718.8|1762641.2333|1389224.3|1596118.0667|1081866.3667|1107498.6|1913044.6667|2988014.5333|2309327.6667|2462843.3667|2647918.7667|2142468.4667|1384416.4667|1396713.1667|1446838.8|2272456.2333|1680487.0333|2001308.7|1590098.6333|2136874.7333|2207321.9|1963178.8667|
2025-07-04 02:51:07|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|
2025-07-04 02:51:16|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|1463606.8667|1080827.6667|748232.1|834003.9333|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|749646.7667|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|506427.4333|552426.7|537995.1333|519264.5|1659578.7|1980017.0667|2099996.2|1801334.0333|2091066.6667|1563246.3333|1430401.9667|1630289.1333|1687729.2667|1493326.6667|1170689.6667|1137436.1|1425601.5|2324103.9333|1629734.4667|
2025-07-04 02:51:24|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|
2025-07-04 02:51:28|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||2525820|2192280|2443320|2397810|1456890|2070600|1652100|1528740|2668500|3067140|3861480|1860300|1839420|1794270|2726580|2055750|2440080|2186250|2070810|1827780|1612500|2096850|2651190|2009730|2495820|2479500|2400840|3799980|2820150|3261510|3571770|2569410|3418230|3627840|3860130|3398970|2421750|4052370|3373740|2965590|3106620|5792310|4749390|6808860|9404370|6996090|5494650|5804820|6695310|6123390|6366900|5521320|5346540|7703010|4860240|5022150|11510460|7737750|10616970|8708790|9977970|14869530|12637710|15174810|13773360|11167860|3121556.6667|3791366.6667|3355433.3333|3120690|3425356.6667|2456836.6667|5028080|3544936.6667|4445420|5278776.6667|5056880|5714623.3333|6830036.6667|4111896.6667|3417643.3333|2824816.6667|4140153.3333|3192182.5333|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|2887629.6667|2794359.9667|3348488.0667|3280325.3|5296203.6|3440844|4967634.4|4119640.4667|3819028.3|4654237.2333|3954219.7667|3964965.9333|4241086.7667|3816118.3667|2705803.5|4601195|3251221.2667|3117923.9|3160519.3667|2278476.7667|5640222.3333|2481852.9333|2330288.3667|2184470.6333|2483521.9667|1886192.9333|2268880.9667|1958027.6667|3136002.5333|2716570.4667|1913264.3667|1613026.6333|1926952.9333|1673333.1333|1664443.3|3870978.0333|3010465.3667|2150428.9667|1546242.6333|1631221.9667|2055992.4667|2154926.0333|
2025-07-04 02:51:37|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|
2025-07-04 02:51:46|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|
2025-07-04 02:51:54|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|
2025-07-04 02:52:01|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|
2025-07-04 02:52:12|usa_0264|ADS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:52:14|usa_0265|IVZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3621529.6667|3293971.2667|3109734.3333|5221521.8667|4928256.9|
2025-07-04 02:52:21|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|
2025-07-04 02:52:31|usa_0267|DLTR|average_volume_30|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|4382891.3|
2025-07-04 02:52:41|usa_0268|ROP|average_volume_30|0.34370677731674||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|503190.4|
2025-07-04 02:52:51|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|
2025-07-04 02:53:01|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|
2025-07-04 02:53:11|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|
2025-07-04 02:53:20|usa_0272|SYMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:21|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|1513202.4667|2233427.1333|2364365.2667|2368197.6667|1642317.2|1812565.6333|1249788.2667|8205016.8|5776023.0667|2835329.3333|2121960.3333|3202468.4|1966181.4|1886577.6667|2147361.4|2635534|2527753.7333|2018513.0333|1864517.6|1878795.3|1746929.4333|1805671.0333|1464143.3333|1469998.8333|1532468.9|1476846.9333|1124221.5|1893509.9333|1439094.5|
2025-07-04 02:53:30|usa_0275|ENDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:31|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|
2025-07-04 02:53:41|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|
2025-07-04 02:53:50|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8||
2025-07-04 02:53:58|usa_0281|KSS|average_volume_30|1.0316925151719||||||||||||||||||||||||||||||||||||||||||||777253.3333|771386.6667|955413.3333|1254586.6667|851013.3333|1436986.6667|1150480|1558426.6667|653786.6667|1235626.6667|529893.3333|637733.3333|822026.6667|861920|1140746.6667|650640|833520|759393.3333|1974873.3333|1427033.3333|1330013.3333|1102153.3333|924280|1268613.3333|2104656.6667|1760703.3333|1411833.3333|1703620|2646710|1855813.3333|1789876.6667|1927806.6667|1926966.6667|1932663.3333|2797446.6667|3381980|3720816.6667|5138180|2808176.6667|4520020|4291196.6667|4216140|3064633.3333|3871486.6667|2698580|2770043.3333|2943996.6667|4005766.6667|2915033.3333|3871680|3171943.3333|3694883.3333|2689536.6667|3172933.3333|5970310|5827830|5561763.3333|6069720|7282540|7711973.3333|6590530|6005723.3333|3892086.6667|4440593.3333|3601836.6667|4601340|5039856.6667|5497304.8333|3961722.1667|4321341.3667|4833111.3|3877779.1333|3939890.7|4533217.1|3053198.6|3659290.3|2226848.6333|2817138.2667|2274603|3302922|2499956.9333|2424179.4|2681637.1333|2819081.1667|2659554.4667|4102814.1333|3595228.3|4529439.1667|2318319.7333|4190224.5333|4554146.2667|4193341.1333|4172103.1667|4869969.0667|4259880.8333|4727666.1|3515797.4|4531853.7667|3054301.3667|4352339.7667|3272388.4667|5616576.1333|4758442.1667|4401286.4|11612931.2333|12266521.2333|9810802.9667|10745037.3667|2797925.4333|3742492.7667|3362209.0667|4009157.9333|2752335.2|4149362.4667|4295892.7667|3920300.8333|4258548.1|5451821.5667|4047856.3333|5605243.9667|5556025.7333|6287506.3333|6713603.5667|9494639.7333|12648792.2667|10523035.9333||
2025-07-04 02:54:08|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667||
2025-07-04 02:54:19|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667||
2025-07-04 02:54:30|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|
2025-07-04 02:54:41|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|
2025-07-04 02:54:51|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|
2025-07-04 02:54:57|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|
2025-07-04 02:55:08|usa_0290|MOS|average_volume_30|0.47963800904977||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|5587699.8333|
2025-07-04 02:55:19|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|
2025-07-04 02:55:29|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|
2025-07-04 02:55:37|usa_0293|DISH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:55:38|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|
2025-07-04 02:55:45|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|
2025-07-04 02:55:56|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|
2025-07-04 02:56:04|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-04 02:56:09|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-07-04 02:56:07|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|
2025-07-04 02:56:14|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-07-04 02:56:19|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-07-04 02:56:17|usa_0298|HST|average_volume_30|0.015243902439024||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|11216887.7667|
2025-07-04 02:56:24|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-04 02:56:27|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|
2025-07-04 02:56:28|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-07-04 02:56:33|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-07-04 02:56:38|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-07-04 02:56:43|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-07-04 02:56:48|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-07-04 02:56:53|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-07-04 02:56:57|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-07-04 02:57:03|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-07-04 02:57:09|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-07-04 02:57:14|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-07-04 02:57:20|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-07-04 02:57:24|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-07-04 02:57:29|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:57:30|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-07-04 02:57:36|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3771327.6|
2025-07-04 02:57:41|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-07-04 02:57:46|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-07-04 02:57:50|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-07-04 02:57:55|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-07-04 02:57:58|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-07-04 02:58:01|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-07-04 02:58:06|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-07-04 02:58:11|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-07-04 02:58:15|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-07-04 02:58:20|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20127870.5667|
2025-07-04 02:58:24|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-07-04 02:58:27|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16760820.8|
2025-07-04 02:58:32|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-07-04 02:58:34|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-07-04 02:58:40|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-07-04 02:58:45|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-07-04 02:58:50|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-07-04 02:58:55|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-07-04 02:59:00|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-07-04 02:59:06|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|9085161.2|
2025-07-04 02:59:10|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-07-04 02:59:15|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:16|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-07-04 02:59:18|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-07-04 02:59:23|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-07-04 02:59:29|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-07-04 02:59:37|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-07-04 02:59:43|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6062309.1|
2025-07-04 02:59:47|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-07-04 02:59:53|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:54|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-07-04 02:59:57|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-07-04 03:00:04|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2159347.0667|
2025-07-04 03:00:09|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-07-04 03:00:14|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-07-04 03:00:19|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-07-04 03:00:24|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2877723.0333|
2025-07-04 03:00:30|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-07-04 03:00:36|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-07-04 03:00:40|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-07-04 03:00:45|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-07-04 03:00:51|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:00:52|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-07-04 03:00:58|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-07-04 03:01:04|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-07-04 03:01:09|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-07-04 03:01:13|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-07-04 03:01:18|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-07-04 03:01:20|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-07-04 03:01:25|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-07-04 03:01:29|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-07-04 03:01:34|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-07-04 03:01:40|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-07-04 03:01:45|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-07-04 03:01:49|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-07-04 03:01:53|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|10530684.0667|
2025-07-04 03:01:58|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-07-04 03:02:00|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-07-04 03:02:03|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-07-04 03:02:06|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5390619.4333|
2025-07-04 03:02:11|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-07-04 03:02:17|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-07-04 03:02:22|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-07-04 03:02:27|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|7588874.2|
2025-07-04 03:02:32|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-07-04 03:02:36|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-07-04 03:02:42|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-07-04 03:02:45|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-07-04 03:02:50|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-07-04 03:02:55|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-07-04 03:03:00|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-07-04 03:03:04|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5854248.4667|
2025-07-04 03:03:09|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-07-04 03:03:19|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-07-04 03:03:25|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-07-04 03:03:29|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-07-04 03:03:35|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:36|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-07-04 03:03:39|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:40|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-07-04 03:03:45|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|9184684.0667|
2025-07-04 03:03:48|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-07-04 03:03:53|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-07-04 03:03:58|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:04:00|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-07-04 03:04:05|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-07-04 03:04:09|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-07-04 03:04:14|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-07-04 03:04:19|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|8226757.0333|
2025-07-04 03:04:25|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-07-04 03:04:30|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-07-04 03:04:34|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-07-04 03:04:40|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-07-04 03:04:45|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-07-04 03:04:48|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|
2025-07-04 03:04:53|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|
2025-07-04 03:04:57|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|
2025-07-04 03:05:02|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|
2025-07-04 03:05:07|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|
2025-07-04 03:05:12|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:13|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|2004715.9667|
2025-07-04 03:05:17|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|
2025-07-04 03:05:22|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-07-04 03:05:27|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|
2025-07-04 03:05:32|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:33|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|
2025-07-04 03:05:37|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|
2025-07-04 03:05:42|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|
2025-07-04 03:05:48|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|
2025-07-04 03:05:52|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|
2025-07-04 03:05:57|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|
2025-07-04 03:06:02|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|
2025-07-04 03:06:08|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|
2025-07-04 03:06:13|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|24446467.9|
2025-07-04 03:06:15|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|
2025-07-04 03:06:21|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|
2025-07-04 03:06:26|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|
2025-07-04 03:06:31|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|
2025-07-04 03:06:36|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|
2025-07-04 03:06:41|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|
2025-07-04 03:06:46|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|
2025-07-04 03:06:51|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|
2025-07-04 03:06:56|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|
2025-07-04 03:07:02|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:03|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1148559.2333|
2025-07-04 03:07:08|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|
2025-07-04 03:07:12|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-07-04 03:07:17|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|
2025-07-04 03:07:22|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|
2025-07-04 03:07:26|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|
2025-07-04 03:07:31|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|
2025-07-04 03:07:37|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|
2025-07-04 03:07:41|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:42|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|
2025-07-04 03:07:47|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|
2025-07-04 03:07:49|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|
2025-07-04 03:07:53|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:54|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:55|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|
2025-07-04 03:08:00|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|
2025-07-04 03:08:04|usa_0173|INTU|average_volume_30|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||1582000|2799320|1694360|5935880|2036240|3425440|5492920|3461580|8260260|4164820|3798960|4188740|4556080|2948380|2809140|7470100|6179840|4598540|5851980|4705660|6128460|6130200|3642740|6459880|9418480|7846620|4382153.3333|4188606.6667|10997026.6667|8052346.6667|4891000|7717860|5681306.6667|4503520|9421313.3333|7459980|10459620|13084880|5874040|4522826.6667|5475166.6667|4514533.3333|4064773.3333|3271353.3333|3819620|3288226.6667|3528380|3144266.6667|3929846.6667|2717953.3333|3057893.3333|2704686.6667|4668413.3333|4495780|3578733.3333|2866796.6667|5139856.6667|3257883.3333|4119596.6667|5833230|5451456.6667|4601560.5333|3086390|4009586.6667|3552503.3333|2824183.3333|3511333.3333|3759790.4333|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|1314317.5|1782629.4|1569179.6|1562207.1|1154432.9|1192719.5333|2339142.4|1742973.9667|1251974.4667|1119569.6333|1682503.8|1241620.3|1054220.6333|1131354.4333|2157359.8667|1779463.1|1638846.3|1588715.9333|1901551.6333|1509463.5667|1567604.8667|1402658.1333|1324656.1667|1235721.3|1358196.6667|1292329.1333|2024830.7333|1812816.3|1876721.9333|
2025-07-04 03:08:09|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|
2025-07-04 03:08:15|usa_0175|HUM|average_volume_30|0.13787761425252||||||||||||||||||||||||||||596155|413430|503340|553405|996410|620030|504190|583026.6667|586823.3333|454593.3333|483083.3333|346726.6667|1125253.3333|1183583.3333|1437510|898433.3333|663426.6667|722150|1104610|610813.3333|562983.3333|1535283.3333|2200343.3333|759973.3333|686190|464503.3333|704743.3333|727133.3333|907770|490466.6667|595200|560813.3333|646786.6667|553683.3333|983800|813146.6667|605383.3333|1431546.6667|654980|959506.6667|571930|546490|1141566.6667|1169636.6667|836116.6667|986756.6667|805896.6667|875963.3333|882446.6667|1212816.6667|1487870|1259463.3333|871143.3333|1049886.6667|1366500|914473.3333|1160983.3333|1681993.3333|1386886.6667|994513.3333|1211416.6667|1236883.3333|1570076.6667|1749470|1432350|1767250|1427740|1875696.6667|1947606.6667|1630810|1714210|1800430|6492663.3333|3159713.3333|2910663.3333|2835986.6667|5727606.6667|4291996.6667|3047510|2757630|2242850|2815216.6667|1644373.3333|2096543.8667|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|1513642.4|1245800.9667|3269226.9|1237863.9667|778175.4333|825768|3042097.8333|1014444|1520045.6667|1359609.8333|1157442.6667|1094380.0333|982654.6|870439.2333|589350.3667|560260.0667|1185429.2|1572482.2|1188019.5333|1019128.8333|2095980.5333|1751450.0333|702903.0333|624604.8333|978548.3667|889570.9667|792129.7667|777702.6333|922658.5667|1006776.8|1018106.6333|996730.1333|958308.4667|1039748.3333|1783296.1667|974253.5333|1424052.9333|1790089.4|1386630.7|3181827.8667|1449860.5333|1763210.5667|1738746.7667|
2025-07-04 03:08:21|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|
2025-07-04 03:08:26|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|7158627.8667|
2025-07-04 03:08:31|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|
2025-07-04 03:08:36|usa_0179|TWTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:37|usa_0180|DFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:38|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|
2025-07-04 03:08:41|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6451821.3667|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10752404|9528778.6333|8365232.7667|
2025-07-04 03:08:47|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|193776.6667|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|145160|158360|124173.3333|174093.3333|181066.6667|125576.6667|163426.6667|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|2990830.7333|1875925|2047480.2333|1505359.8667|1403346.8333|1414722.1333|1433312.5667|2938311.1333|2025127.3333|1379942.6667|1562466.7333|1695325.7667|2032853|1341310.4|1577628.4667|2020402.1333|1670354.3|1272952.9|1110880.4333|1574435.6|1178197.7|2301407.3667|3701501.6667|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|
2025-07-04 03:08:52|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3074409.4667|
2025-07-04 03:08:56|usa_0187|MYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:57|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|2332776.6333|
2025-07-04 03:09:01|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|
2025-07-04 03:09:06|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|
2025-07-04 03:09:11|usa_0191|ABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:12|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|
2025-07-04 03:09:17|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|
2025-07-04 03:09:21|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|
2025-07-04 03:09:26|usa_0196|PXD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:27|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|
2025-07-04 03:09:29|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|
2025-07-04 03:09:34|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|
2025-07-04 03:09:39|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|
2025-07-04 03:09:44|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|1092747.9667|713528.6|1172995.1|1034324.2333|878965.3667|1145665.4333|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522770.6|471168.3333|408876.4333|407161.7|477925.2667|581355.6333|447358.6333|
2025-07-04 03:09:48|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2350908.7667|2876553.3|2544662.1333|
2025-07-04 03:09:52|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|
2025-07-04 03:09:59|usa_0205|DG|average_volume_30|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|215170|1059266.6667|1185613.3333|795806.1|2483284.1|1696791.8333|1172123.3667|2881433.6667|1614666.2333|2698565.6333|3548134.8333|5397743.1333|4467292|5265824.4|3286686.4667|2473259.0333|4030620.7667|5143524.9333|5610047|3490454.3667|3931051.2667|3579099.2333|2217319|4048423.0667|3230900.9667|3033229.1|2412216.5|4046496.2|3309510.8333|3102163.3|3315001.2|2118549.3|3205541.9333|3217181.4|2032946.2667|2559368|2449980.8667|2465990.6333|1602032.8|1442292.5|2651707.9|2928943.4|2151333.8333|1551178.8667|3029211.6333|2874672.8333|1613300.3333|1336913.9333|2176687.7667|2088156.8667|1730210.3333|1676123.0333|2112889.8333|2030884.0333|3185786.3667|4359677.8|2654075.4333|1930703.2|2411642.4333|4133205.2333|3881876.2333|4955337.0667|3818964.8333|
2025-07-04 03:10:06|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2734180.4667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523768.2333|5126699.1|4127232.4|
2025-07-04 03:10:12|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||72993|166502.9667|160536.3667|301862.9|231736.2|272492.9333|333636.4333|194769.4333|172816.4|338526.2667|188062.8667|223956.3667|376869.5667|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|2158854.6333|1883889.5333|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4333|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.8333|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|
2025-07-04 03:10:16|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3060006.2|2910909.9667|
2025-07-04 03:10:20|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|
2025-07-04 03:10:25|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|
2025-07-04 03:10:30|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|8182504.2|
2025-07-04 03:10:35|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|
2025-07-04 03:10:37|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|
2025-07-04 03:10:42|usa_0214|AZO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||168033.3333|349980|296163.3333|289193.3333|175553.3333|324390|284403.3333|394003.3333|533840|457846.6667|862086.6667|880383.3333|754473.3333|624603.3333|455936.6667|647233.3333|666886.6667|713820|703786.6667|312940|594970|503663.3333|689300|410343.3333|592090|496106.6667|517646.6667|361983.3333|586673.3333|451493.3333|912863.3333|1173853.3333|1082320|1310710|1264010|1113383.3333|1537846.6667|1389443.3333|806513.3333|1213920|821393.3333|1160143.3333|942270|661886.6667|615643.3333|783156.6667|647956.6667|1103760|551590|654826.6667|496066.6667|615100|541830|724840|835190|789930|859843.3333|652123.3333|795083.3333|1362286.6667|1366623.3333|1195220|881293.3333|763673.3333|533453.3333|548156.6667|567500|401871.8333|395629.9|378455.6|411584.4|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|288022.4333|234850.5667|239195.3333|384203.3667|269908.0333|197530|310171.2|406919.5667|572050.2333|453905.3|453225.8667|465519.9|428840|216520.0667|323575.3333|328954.1333|299209.8333|259366.9|172163.2667|259998.3|264766.7|168265.2333|234241|250761.8|196961.2667|139734.5|156091.4667|190638.2333|219141.5333|140797.8|147430.0333|160547.2333|167360.4|128136.2667|140968.8|176345.0667|148810.3333|110467.2333|129957.8|100434.1667|124116.9||
2025-07-04 03:10:48|usa_0215|RAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:10:49|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|
2025-07-04 03:10:53|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|
2025-07-04 03:10:59|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|
2025-07-04 03:11:03|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|
2025-07-04 03:11:09|usa_0220|CERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:11:10|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|2.4333|15.1|804.0333|1256.2667|320.1333|2606.3333|179361.4667|18861.3|28547|190054.1|479728.9667|100877.6333|
2025-07-04 03:11:11|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|4166261.0667|
2025-07-04 03:11:17|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|
2025-07-04 03:11:21|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|
2025-07-04 03:11:33|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|2855234.6333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212718.3667|3898147|3904951.0667|
2025-07-04 03:11:36|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|
2025-07-04 03:11:42|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|
2025-07-04 03:11:49|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|
2025-07-04 03:11:54|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|
2025-07-04 03:12:00|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|
2025-07-04 03:12:05|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5||
2025-07-04 03:12:10|usa_0232|CTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:11|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|
2025-07-04 03:12:14|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|
2025-07-04 03:12:20|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|4036381.5667|
2025-07-04 03:12:25|usa_0237|VNO|average_volume_30|0.053245805981036||||||||||||||||||||||||||||26914.2333|4645.0667|44674.8667|45494.6667|19673.3667|68173.6|13279.5|23526.0667|28827.0333|15793.3667|8962.3333|13607.4333|59020.0667|47006.5|105161.3333|130499.8667|42060.8667|43645.7333|26185.6333|36951.3333|39565.2333|132139.2|52744.6667|41232.0333|21385.7|23252.8333|66807.3|36969.5|100033.5333|126209.9333|92082.2333|480726.4|244659.8667|602204.7|258686.2|284712.5|167838.1667|259847.5667|248121.0667|218351.3|268267.9667|296812.5333|273277.3|453261.2|587504.4|294968.1|172879.6|578756.0667|494766.4333|412912.5667|647180.2|407447.8333|488736.9|638809.9333|449249.1|377896.8333|571647.4333|882194.7|534390.9|448042.3|765193.0667|840042.8|793263.9333|1363863.9333|1112828.2333|1021360.8|872717.8|939388.6667|1954569.7333|1455445.3|2007423.6|1482591.5667|2515364.9333|2083962.9333|2528858.4333|5271532.5333|11319014.6|11599428.0333|4460507.9333|4106842.9667|2106737.6|2344958.2667|2395289.2|1843179.1667|1541603.2|1557289.1333|1502246.3|2551301.7|1533439.6667|1553240.4667|1291764.2667|1566270.0333|1620847.2333|1206394.3|1349865.5|1068218.8|1448758.7333|1238543.8|938804.2333|1283366.2|1101860.9667|905523.0333|1019430|923967.3333|1015078.0333|837583.1667|1234807.4333|917228.8333|1114547.6|1237387.1|1209071.9333|1133833.4333|1128581.7667|1001266.8333|904133.4|960626.4|904619.1667|954632.8|981644.9333|1178665.6333|2736524.3333|2942005.7|2001844.5|1808690.1667|2432720.4333|1661736.9667|1331607.9|1214003.2333|1641685.2333|1458668|2098641.0333|3069573.8|5057563.2667|4960267.0667|4027254.6333|3095965.7|2061026.1|1906862.1333|1683871|1693675.1667|1434894.6|1450685.5333|1647551.6|
2025-07-04 03:12:32|usa_0238|FISV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:33|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|
2025-07-04 03:12:36|usa_0240|NBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:43|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|
2025-07-04 03:12:48|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271400|272803.3333|187016.6667|315790|176056.6667|249936.6667|282150|172643.3333|247406.6667|202080|172083.3333|186923.3333|193180|158203.3333|338716.6667|180770|177910|592643.3333|422916.6667|858053.3333|658753.3333|464836.6667|1144673.3333|1239195.9|1238269.5333|1428574.9667|1356675.8333|1630487.3|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|2763585.4667|1570790.0333|1345310.7667|1309244.9667|1910702.9|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024913.9333|1107594.5333|1611451.0667|2326858.4333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1514208.6667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5979409.2667|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|
2025-07-04 03:12:52|usa_0244|HCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:53|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||689836.6667|279100|296223.3333|260653.3333|264503.3333|223616.6667|217643.3333|423433.3333|216666.6667|335610|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|14832561.2333|18017466.6667|20179738.4333|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667957.7333|13239939.8|13611113.3333|12433755.5|11067386.6667|17101240.8667|11451619.9333|
2025-07-04 03:12:58|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|
2025-07-04 03:13:02|usa_0247|MRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:03|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1||
2025-07-04 03:13:08|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|
2025-07-04 03:13:11|usa_0251|SWKS|average_volume_30|0||||||||||||||||||||||||||||68910|61200|226710|45000|64170|67500|41910|70740|125100|50070|91530|67260|79380|78960|81060|336900|122790|90900|99360|277680|208380|305940|353670|326190|584370|779460|837360|439440|246150|358890|215490|512100|677820|681990|609480|517560|1770900|1055270|1452280|699906.6667|726160|912720|630316.6667|934953.3333|1396710|1259943.3333|847043.3333|2225383.3333|3091543.3333|1821090|2215206.6667|1686300|5051550|3285776.6667|4470043.3333|3607800|3368763.3333|4127416.6667|2845596.6667|3707523.3333|2798706.6667|2531383.3333|4276623.3333|2810100|2656846.6667|4078623.3333|3965366.6667|3962943.3333|4028250|4419210|3578373.3333|4025926.6667|3123306.6667|4673870|6798686.6667|6212386.6667|3263393.3333|4004956.6667|3369753.3333|5574732|3839600|4943106.6667|7654616.6667|4440707.5667|3142752.1|4489995.0333|4847146.8333|3601141.5667|5542343.1333|4191179.0333|4148616.6|5955592.2333|4498529.2667|4619620.2667|3349954.4333|2655760.3667|2350921.9333|3592715.2333|3025755.6333|2626675.5|3471665.1333|5528970.4|3254632.3|4098709.5333|3094094.4667|3579135.7|2422142.5|3336434.0667|1972513.1333|1926300.1667|1736799.1667|1537256.9667|2301459.1|1973025.8667|1777797.1|1923353.3|2306816.3333|1675131.5333|2296256.2333|1606383.0333|2065376.5|3400398.2|2072914.7667|1873289.8333|1919336.8667|2243824.0333|1534170.7|1203062.9|1954226.5|1942997.7667|2156065.3|1874702.6333|2128689.4667|1673243.1333|1650066.9667|1596544.3|1663116.3667|2613622.9667|2586894.3|1942590.8|2403735.1667|3604927.6667|3629171.1667|
2025-07-04 03:13:16|usa_0252|WFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:17|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143225.0667|843031.7333|1473784.8|463146.6667|970693.3333|649593.3333|1028320|844993.3333|1020373.3333|1124886.6667|1314340|1630426.6667|1217453.3333|1078773.3333|1014480|749726.6667|891513.3333|1119953.3333|842486.6667|965880|1391453.3333|911920|1160670|1168900|1083293.3333|1962900|1024186.6667|961033.3333|3630402.3333|3130024.2|5074582.4|3946704.7667|3591437.0667|5870263.6|4396528.3333|3246791.6333|5912897.1667|2618078.9667|7361234.6667|3678898.2667|2059604.0333|4731513.5667|2482562.7|2542471.8|2259668.1667|3285181.1667|3436836.9667|2164884.5333|1343883.6333|1603731.4333|1919275.4|1684550.0333|1860059.3333|1464795.7|981472.4|778733.4667|1172895.6|883949.1|785474.3667|1172190.0333|1134403.7|908468.3667|1048781.3|1112132.2667|1357307.6|1249004.4667|843324.6333|906924.7667|1029842.8667|691653.9|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|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800277.9|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|
2025-07-04 03:13:22|usa_0254|LNG|average_volume_30|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||25.0333|8.3333|30|675|678.3333|43.3333|121.6667|73.3333|55|225|3451.6667|24300|18490|17008.3333|20573.3333|13956.6667|20655|12195|34500|9296.6667|15191.6667|22078.3333|20331.6667|247216.6667|129485|63271.6667|83391.6667|42560|11866.6667|30620|14040|54373.3333|58760|54213.3333|121146.6667|40046.6667|91700|231713.3333|242400|166480|224126.6667|453020|277013.3333|847373.3333|949236.6667|859003.3333|830576.6667|686270|825963.3333|776666.6667|1065053.3333|706093.3333|639356.6667|469190|262586.6667|786560|2145186.6667|1085753.3333|857163.3333|337003.3333|442723.3333|293910|663660|304356.6667|1229706.6667|385490|644815.2333|4639329.7|2301114.1333|3417290.0667|4341089.3|6358079.8667|5720210.2333|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|3909110.0667|2457503.6|2758151.8333|2081054.8|1712118.5667|1664255.9|1550013.7|2222131.2667|2092119.4|1948914.1667|2361861.6333|2445236.8333|1907008.7|1456637.5333|1700646.2|1466149.8|4470404.7667|3315718.8|1762641.2333|1389224.3|1596118.0667|1081866.3667|1107498.6|1913044.6667|2988014.5333|2309327.6667|2462843.3667|2647918.7667|2142468.4667|1384416.4667|1396713.1667|1446838.8|2272456.2333|1680487.0333|2001308.7|1590098.6333|2136874.7333|2207321.9|1963178.8667|
2025-07-04 03:13:27|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|
2025-07-04 03:13:31|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|1463606.8667|1080827.6667|748232.1|834003.9333|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|749646.7667|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|506427.4333|552426.7|537995.1333|519264.5|1659578.7|1980017.0667|2099996.2|1801334.0333|2091066.6667|1563246.3333|1430401.9667|1630289.1333|1687729.2667|1493326.6667|1170689.6667|1137436.1|1425601.5|2324103.9333|1629734.4667|
2025-07-04 03:13:35|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|
2025-07-04 03:13:38|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||2525820|2192280|2443320|2397810|1456890|2070600|1652100|1528740|2668500|3067140|3861480|1860300|1839420|1794270|2726580|2055750|2440080|2186250|2070810|1827780|1612500|2096850|2651190|2009730|2495820|2479500|2400840|3799980|2820150|3261510|3571770|2569410|3418230|3627840|3860130|3398970|2421750|4052370|3373740|2965590|3106620|5792310|4749390|6808860|9404370|6996090|5494650|5804820|6695310|6123390|6366900|5521320|5346540|7703010|4860240|5022150|11510460|7737750|10616970|8708790|9977970|14869530|12637710|15174810|13773360|11167860|3121556.6667|3791366.6667|3355433.3333|3120690|3425356.6667|2456836.6667|5028080|3544936.6667|4445420|5278776.6667|5056880|5714623.3333|6830036.6667|4111896.6667|3417643.3333|2824816.6667|4140153.3333|3192182.5333|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|2887629.6667|2794359.9667|3348488.0667|3280325.3|5296203.6|3440844|4967634.4|4119640.4667|3819028.3|4654237.2333|3954219.7667|3964965.9333|4241086.7667|3816118.3667|2705803.5|4601195|3251221.2667|3117923.9|3160519.3667|2278476.7667|5640222.3333|2481852.9333|2330288.3667|2184470.6333|2483521.9667|1886192.9333|2268880.9667|1958027.6667|3136002.5333|2716570.4667|1913264.3667|1613026.6333|1926952.9333|1673333.1333|1664443.3|3870978.0333|3010465.3667|2150428.9667|1546242.6333|1631221.9667|2055992.4667|2154926.0333|
2025-07-04 03:13:44|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|
2025-07-04 03:13:51|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|
2025-07-04 03:13:55|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|
2025-07-04 03:14:01|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|
2025-07-04 03:14:06|usa_0264|ADS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:07|usa_0265|IVZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3621529.6667|3293971.2667|3109734.3333|5221521.8667|4928256.9|
2025-07-04 03:14:11|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|
2025-07-04 03:14:16|usa_0267|DLTR|average_volume_30|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|4382891.3|
2025-07-04 03:14:21|usa_0268|ROP|average_volume_30|0.34370677731674||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|503190.4|
2025-07-04 03:14:26|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|
2025-07-04 03:14:31|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|
2025-07-04 03:14:37|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|
2025-07-04 03:14:44|usa_0272|SYMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:45|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|1513202.4667|2233427.1333|2364365.2667|2368197.6667|1642317.2|1812565.6333|1249788.2667|8205016.8|5776023.0667|2835329.3333|2121960.3333|3202468.4|1966181.4|1886577.6667|2147361.4|2635534|2527753.7333|2018513.0333|1864517.6|1878795.3|1746929.4333|1805671.0333|1464143.3333|1469998.8333|1532468.9|1476846.9333|1124221.5|1893509.9333|1439094.5|
2025-07-04 03:14:49|usa_0275|ENDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:50|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|
2025-07-04 03:14:55|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|
2025-07-04 03:15:00|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8||
2025-07-04 03:15:04|usa_0281|KSS|average_volume_30|1.0316925151719||||||||||||||||||||||||||||||||||||||||||||777253.3333|771386.6667|955413.3333|1254586.6667|851013.3333|1436986.6667|1150480|1558426.6667|653786.6667|1235626.6667|529893.3333|637733.3333|822026.6667|861920|1140746.6667|650640|833520|759393.3333|1974873.3333|1427033.3333|1330013.3333|1102153.3333|924280|1268613.3333|2104656.6667|1760703.3333|1411833.3333|1703620|2646710|1855813.3333|1789876.6667|1927806.6667|1926966.6667|1932663.3333|2797446.6667|3381980|3720816.6667|5138180|2808176.6667|4520020|4291196.6667|4216140|3064633.3333|3871486.6667|2698580|2770043.3333|2943996.6667|4005766.6667|2915033.3333|3871680|3171943.3333|3694883.3333|2689536.6667|3172933.3333|5970310|5827830|5561763.3333|6069720|7282540|7711973.3333|6590530|6005723.3333|3892086.6667|4440593.3333|3601836.6667|4601340|5039856.6667|5497304.8333|3961722.1667|4321341.3667|4833111.3|3877779.1333|3939890.7|4533217.1|3053198.6|3659290.3|2226848.6333|2817138.2667|2274603|3302922|2499956.9333|2424179.4|2681637.1333|2819081.1667|2659554.4667|4102814.1333|3595228.3|4529439.1667|2318319.7333|4190224.5333|4554146.2667|4193341.1333|4172103.1667|4869969.0667|4259880.8333|4727666.1|3515797.4|4531853.7667|3054301.3667|4352339.7667|3272388.4667|5616576.1333|4758442.1667|4401286.4|11612931.2333|12266521.2333|9810802.9667|10745037.3667|2797925.4333|3742492.7667|3362209.0667|4009157.9333|2752335.2|4149362.4667|4295892.7667|3920300.8333|4258548.1|5451821.5667|4047856.3333|5605243.9667|5556025.7333|6287506.3333|6713603.5667|9494639.7333|12648792.2667|10523035.9333||
2025-07-04 03:15:09|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667||
2025-07-04 03:15:14|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667||
2025-07-04 03:15:18|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|
2025-07-04 03:15:25|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|
2025-07-04 03:15:30|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|
2025-07-04 03:15:32|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|
2025-07-04 03:15:39|usa_0290|MOS|average_volume_30|0.47963800904977||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|5587699.8333|
2025-07-04 03:15:47|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|
2025-07-04 03:15:54|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|
2025-07-04 03:15:57|usa_0293|DISH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:15:58|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|
2025-07-04 03:16:02|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|
2025-07-04 03:16:08|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|
2025-07-04 03:16:12|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|
2025-07-04 03:16:17|usa_0298|HST|average_volume_30|0.015243902439024||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|11216887.7667|
2025-07-04 03:16:22|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|
2025-07-04 03:16:27|usa_0301|FE|average_volume_30|0||||||||249623.3333|271900|355573.3333|300970|310976.6667|731663.3333|524420|470446.6667|689346.6667|431120|476083.3333|410053.3333|594886.6667|659140|578883.3333|484046.6667|410773.3333|266600|277970|409253.3333|257400|373316.6667|354893.3333|408410|241380|252940|391260|210543.3333|341290|254210|233960|204486.6667|173700|207410|172250|193840|188483.3333|234106.6667|262116.6667|321300|219840|270396.6667|345000|214656.6667|236880|442460|339630|378570|396550|248246.6667|331903.3333|289310|572033.3333|411983.3333|461063.3333|507636.6667|348416.6667|337746.6667|397996.6667|413390|493896.6667|565423.3333|421960|515273.3333|519960|554620|1046623.3333|1447413.3333|994206.6667|1694566.6667|1067120|803063.3333|873823.3333|1029460|1196306.6667|3272513.3333|1383713.3333|1127290|1067586.6667|1066360|1498103.3333|1208136.6667|1289156.6667|1124673.3333|1167736.6667|1308840|1579263.3333|1289700|1021653.3333|1597737.2667|2175133.7667|2264673.8667|1566925.9667|1996995.6333|1560607.2|1990725.2|2338577.1667|2795465.8|3288947.8667|2084954.3667|2045084.2|3179239.0667|3364556.8667|3204485.0667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163686.1667|2605532.2|3851687.9333|4402438|3796354.3|3281045.2667|3201353.2|4392284.1667|4470150.3333|4076967.0333|3706295.6333|4000367.3|6929306.7333|3965013.2333|3383228.1667|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.1|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3718019.3333|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|
2025-07-04 03:16:33|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|
2025-07-04 03:16:39|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|
2025-07-04 03:16:44|usa_0305|TRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30|33.3333|20|210|603.3333|63.3333|203.3333|1613.3333|403.3333|30|113.3333|680|233.3333|100|113.3333|176.6667|140|130|43.3333|43.3333|810|136.6667|393353.3333|573306.6667|501426.6667|819956.6667|645923.3333|872950|694153.3333|1090356.6667|498580|813120|807483.3333|520180|509483.3333|549136.6667|948136.6667|839643.3333|1018906.6667|874053.3333|606863.3333|766073.3333|345256.6667|1118296.6667|1723336.1|455052.9333|105550|187405.2667|265348.3667|135259.6|303958.2667|500901.2|498391.8|352957.9333|700057.4|319367.5667|223090.8|1706841.2667|697285.8|634851.7|712768.7333|694685.8|1412128.0333|990809.4667|1426518.3667|1018052.5|907348.8333|740117.7667|1286038.7|1223622.8333|719046.7|597381.9|825468.3|808302.5667|587422.0667|668674.2667|902648.4667|688772.8333|1152608.7|761909.7667|870297.2333|934442.8333|905513.2|681894.9667|1730634.7333|1863791.6667|788595|713118.7667|880205.6667|1249385.9667|3298992.9667|860097.6333|638950.1|400728.9|463784|375973.1|955827.2|600568.6|445946.9667|311480.0333|624513.3333|368517.4|413778.7333|332801|458109.3667|555413.5333|376667.5|529077.4333|412717.4333|437731.5|250192.7333|350066.4333|316524.5333|430866.9667|267067.5|260564.2|478148.1667|542375.9333|
2025-07-04 03:16:48|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610116.6667|405920|235000|276733.3333|170256.6667|237106.6667|185173.3333|256730|250296.6667|425290|254763.3333|247293.3333|277303.3333|479266.6667|461920|352183.3333|535126.6667|473373.3333|370830|447663.3333|328706.6667|468273.3333|267063.3333|340766.6667|423450|311453.3333|234763.3333|282340|501119.5333|334049.5667|303310|389064.0667|476508.4667|633252.2667|610882.3|636158.2|684246.7333|436904.0333|361098.7|293364.1|386319.5|927747.2667|1440078.9|811317.9667|1522131.9|685596.7333|1196027.5667|943217.6667|1180320.8667|1188931.9333|809553.9333|943711.4333|1010886.5|1308993.4667|1296418.5333|1267768.9333|1149430.2|1128245.9667|767163.3333|891321.3|1007077.2333|1071415.8667|1147773.8667|1038009.4667|1517555.8|1792253.9|1121487.4|2408931.2667|2344950.3333|1067326.8333|1298628.8333|1490168.1333|1232017.8|1283246.3667|1293177.1333|1335171.7|1377648.2667|1433691.4|1011986.6333|1201946.6333|2121200.4333|2697059|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586966.9333|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|
2025-07-04 03:16:52|usa_0308|CXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:16:53|usa_0310|DVA|average_volume_30|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|496460|146690|250590|254810|151600|249600|250150|1313490|1072170|920850|1098760|8421730|3055020|2575950|1981390|2608460|2221960|1007380|1618960|1277140|1481530|1511520|1973900|2267120|1661390|2016160|1191410|1159240|934620|1481400|1089270|1046750|1388260|1287780|1176960|1489080|1265053.3333|1025780|1188806.6667|1081853.3333|1283533.3333|1221620|980053.3333|2003200|1874980|1495086.6667|998666.6667|2557420|1684000|3185520|2584860|2921233.3333|2396753.3333|1906546.6667|1674240|1669186.6667|1636053.3333|2660780|2139584.9333|1630628|1576472.2667|1385382.2|3208624.9333|1335508.9333|1183783.3333|1454906.5333|1725386.6667|1646080.8|1419187.8|2000802.8|1148151.9|1388577.2667|1414212.5333|976122.3333|856485.3333|1467239.4333|941019.0667|1120060.3333|1020223|1058403.9|811691.3667|940142.6667|2218614.2667|1311618.7667|991301.7|1221317.9|2672097.9667|1644437.1667|1575029.3667|1139358.3667|1641146.6333|1867406.4|1417816.3|2577414.2333|1453589.5333|2026111.3333|1483522.3667|907333.9|980711.9667|702507.9333|758198.6667|651114.6667|734154.4667|684733.8333|626888.7667|1184019.6667|848464.3333|761268.5|549806.7333|599487.4333|1414865.4667|914486.5333|544299.9|838379.7667|802898.8333|1059947.4333|839982.7333|831095.2667|
2025-07-04 03:16:58|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|
2025-07-04 03:17:03|usa_0313|MNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:04|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|
2025-07-04 03:17:10|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|6207242.8667|
2025-07-04 03:17:18|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|
2025-07-04 03:17:24|usa_0317|RHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:25|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1597667.5|
2025-07-04 03:17:40|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|
2025-07-04 03:17:46|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|2142925.1333|
2025-07-04 03:17:50|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|
2025-07-04 03:17:57|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|
2025-07-04 03:18:03|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|4728677.0333|
2025-07-04 03:18:07|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|
2025-07-04 03:18:13|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|
2025-07-04 03:18:19|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|
2025-07-04 03:18:24|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|
2025-07-04 03:18:29|usa_0328|ALTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:31|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|
2025-07-04 03:18:36|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|
2025-07-04 03:18:40|usa_0331|BBBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:42|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|637309.2333|522423.4|
2025-07-04 03:18:46|usa_0333|L|average_volume_30|0|14000|7016.6667|6783.3333|7660|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|256710|172986.6667|207713.3333|192176.6667|314293.3333|246866.6667|306540|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|1392014.3333|1249239.1333|1216302.0667|1160803|1166737.4|1024318.4667|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835632.8|1068178.9667|770635.4333|829587|658226.6667|796016.4667|820838.8333|846502.7|
2025-07-04 03:18:53|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|
2025-07-04 03:18:58|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|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359303.8|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|
2025-07-04 03:19:04|usa_0338|COG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:05|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|
2025-07-04 03:19:10|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|
2025-07-04 03:19:15|usa_0342|FLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:19|usa_0343|NLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:20|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|
2025-07-04 03:19:27|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|
2025-07-04 03:19:32|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|
2025-07-04 03:19:36|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|207524215.7|
2025-07-04 03:19:41|usa_0348|LH|average_volume_30|0||||||||||||||||||||||26533.3333|20133.3333|7300|2066.6667|15800|13233.3333|17833.3333|4033.3333|9066.6667|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|88705.9333|299239.6333|109227.9|58380.4333|227742.6|147132.3|441505.1333|137966.5|693576.3333|215625.9667|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|770474.3333|688950.4333|1143344.8333|686664.8333|704537.0333|530607.5667|556033.3333|1325735.7|814373.8667|784767.9667|619397.3667|758807.4333|713431.4667|548370.9667|792544.2|877022.4333|940891.2|598554.5333|702466.8333|637382.1|651381.7333|856745.5667|770662.5333|836817.5|713460.9|480845.3333|489772.3|642168.7|683689.8333|
2025-07-04 03:19:48|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|13178175.7333|
2025-07-04 03:19:54|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|996496.4|
2025-07-04 03:20:00|usa_0351|BG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710803.3333|172453.3333|405890|111776.6667|241546.6667|558843.3333|272706.6667|343006.6667|603383.3333|489076.6667|476553.3333|745573.3333|617456.6667|635766.6667|876356.6667|761540|853980|753816.6667|997146.6667|1212843.3333|654860|1148246.6667|981770|1121646.6667|953756.6667|1224523.3333|2903276.6667|1964050|2613090|2834206.6667|1848460|1848053.3333|1627576.6667|1780393.3333|1108216.6667|1461830|1154359.4667|1094736.8|1083190.9667|1026439.9|974775.5667|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|928378.6|1298335|1619602.4667|1250253.4667|992786.5667|1134681.9|1622438.0667|1881572.5|910408.5333|1409028.7|1819301.1|1372301.2|1403751.6|1489488.8|2176610.1|1532598.6333|934441.4333|835971.2667|1691674.9333|1643735.6667|976851.3333|1226342.7333|1423077.3333|1321772.7333|974692.5|980955.9333|1988599.9667|1546848.6|1175943.1333|1329511.8333|2728198.9|1366707.2|1000922.0667|1125827.9667|1837090.1333|1272703.0667|1260503.9|1968339.7667|1827689.6|1958989.6333|
2025-07-04 03:20:06|usa_0353|VRSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4009230|989276.6667|486076.6667|820573.3333|363045.1667|651157|1065147.2|933202.2333|753518.8|956565.5667|791043.2|779487.5|553813.6333|959738.9|714410.7|742823.1|555125.8333|762580.8|980260.4333|733704.8667|554489.7333|659048.9|988935.9667|1031061.6|740387.7333|1139628.5333|1149386.2333|685719|617160.5667|923947.3|868661.1667|908584.8667|727433.8667|928409.8333|999937.6667|811877.2|605032.8|1021861.6667|724109.2333|881661.3|699604.3|869981.1|1136041.9667|991290.7|673330.4667|662387.8|1459215.8667|786974.1|910134.9333|969995.4333|1493187.7333|905716.5667|749471.2667|1001456.8|1256389.9667|1249198.1667|760868.9333|941408.9333|895027.6667|754435.4333|641967.9667|703147.5667|813445.5667|747904.4667|
2025-07-04 03:20:10|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||521265.4333|133654.2|745678.1667|390910.7333|499307.1667|1025590.1|557238.8667|1011966.1667|1293000.9667|1315588.5333|707221.5667|1408438.9333|1729120.7667|3323141.5333|1169075.6|2800141.2|1846429.7333|1598085.8|988409.2667|628114.0333|2732446.6333|2485888.5333|1791814.8667|3636509.7333|2093838.1667|1899003.5667|1756487.8333|2155086.5|3735228.1|2842305.8|1900619.5|1546328.3667|1627868|2040311.9|2450850.7|2528240.2333|2613606.8667|2540273.9|1490140.1667|1149804.7|1080953.4667|973084.3333|1017953.3|975848.2333|1258804.9|1087901.6333|1075008.9|1101721.1|1330726.1667|2216938.6|2044121.7333|1873890.2333|2768505.0667|3118943.7|2233003.3|1415875.5667|1872504.0333|1974794.3|1604676.5667|1485048.0667|1091258.9333|1228176.3|1177945.3|1357929.9|1183720.6333|1082279.6667|1479701.1667|959052.2|1074851.9333|1042189.3333|1083480.6667|976323.0333|817974.6333|1065620.2667|1039214.1667|1016612.3333|1228769.1|2554031.7333|1029740.8667|1178657.1|1033424.1333|1216466.6667|1240563.1|1386784.3|2055629.0333|1227003.0333|893321.7667|1945123.8|2571039.5333|2522268.4|1788676.3|1471920.7|1882842.3667|1891397.5667|1365032.0333|1076954.3333|1143539.7667|2745679.4333|1637926.4667|1058280.7|761362.4333|1318197.3|863951.7|625447.5333|776290.8667|989525.5|824908.6333|783651.2333|964268.3667|836724.6667|854986.8|801351.5|1130735.7|1332249.2333|982726.2333|1931556.9667|1682812.3333|2336876.5333|1651698.0667|
2025-07-04 03:20:15|usa_0355|AMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53040|22933.3333|37260|36183.3333|51066.6667|198386.6667|45740|54996.6667|58213.3333|110663.3333|84700|168626.6667|178483.3333|186610|153440|284680|233446.6667|194176.6667|258703.3333|279280|206506.6667|527343.3333|481020|279600|297193.3333|333493.3333|430880|340466.6667|457306.6667|394016.6667|373906.6667|362810|318160|753236.6667|629806.6667|386576.6667|225676.6667|404721.9333|366793.3333|388713.3333|377740.7333|799695.1333|650082.7667|934001.5333|1268964.9667|1447982.1667|794022.0667|666585.1667|418538.6667|551491.9|538587.4|454979.3667|432595.3667|348391.8|510383.0333|692743.9667|420683.6667|326952.3333|591857.2333|369550.5333|271541.1667|352417.7333|398643.8333|372232.7|267667.2|546833.1667|745144.5667|345233.0667|383562.5333|369788.7|342415.3667|529023.8|587400.3667|614027.0667|607913.2667|435548.0667|565935.2667|409798.6|503648.1333|257032.9|267476.5333|400610.3333|506199.5667|389100.8|740184|527445.2|535936.3333|472811.8333|899577.1|949964.9667|452004.5333|410188.2667|343447.9|476974.7333|303283.7|178531.7333|247386.2333|263488.8|256977.9|249847.3333|269750.6|350585.6|223169.8333|241610.7667|252333.9333|205413.7|306752.6|182609.7667|197971.1|265226.1|224038.2667|
2025-07-04 03:20:20|usa_0356|SLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127771.0667|43852.7667|27617.6667|112431.7667|78000.8|60027.9667|79358.3667|125043.3|58022.9|101668.1333|96759.3|73846.1333|81310.0667|65901.6|89606.6667|63450.3|262276.9667|156837.6333|166407.0333|153864.7|159870.2667|193216.9333|268838.8333|163672.8|136224.9667|143908.6333|198647.4667|259483.0333|182242.8667|165149.9333|248204.0333|183679.0667|239964.1|188210.7|291299.4|316773.9|268694.1667|684672.3667|640970.5|670172.0667|678072.6667|895881.0333|1135320.2667|578887.2667|1345652.1333|4173046.2667|3943531.6667|2749343.0333|2532420.8667|1663475.7|1185917.1333|1467178.8667|804751.8333|687841.0333|661274.5333|848918|1254613.4|790963.1|757684.8333|922254.2|551892.9667|627627.5333|602799.8333|793350.5|610880.0333|590795.1667|503447.9333|504993.6333|649635.5333|624344.4667|1164618.0667|697792.3|673485.1667|547508.5333|976228.6333|619551.5|678017.2|817686.7|596419.7|736737.4333|788901.9|895704.8|899075.2667|929953.6333|600096.5667|774175.3667|434675.6|627107.7|624228.5|733969.2333|1294343.2333|2258769.1667|1326027.7333|1287341.7667|1669285.6|923260.8|798828.9|788743.7667|829468.6667|1081741.8|1138056.1|1310744.3667|4175038.0333|2966063.5|1748615.2333|1551617.1|1208713.6667|771719.5333|645123|1142902.8|787201.5333|1010115.6667|
2025-07-04 03:20:24|usa_0357|SJM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||10046.6667|8903.3333|12906.6667|17310|9376.6667|27800|15026.6667|15523.3333|12623.3333|16180|15260|29463.3333|30700|15886.6667|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|892336.8667|594861.1|874546.2333|1325069.0333|786134.9333|740621.1667|1161894.3667|1060268.4667|761958.0333|689288.8667|746093.1333|720019.1667|802498.4667|739003.1667|788199.2667|792406.5|790973.0667|1256027.5667|1105527.9333|1193883.1667|1142143.1333|781453.6667|985259.3333|1288038.2667|2395296.6|
2025-07-04 03:20:29|usa_0358|SRCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:20:30|usa_0359|DOV|average_volume_30|0||||||||||||||||||||||||||||2622371.3667|3071925.4333|2014629.3|2313880.5667|1786268.1333|1973688.2667|1666471.9333|2642523.3667|1861459.1333|2209935.1667|1695704.1|1485025.4667|1490840.0333|1902718.7333|1065898.4|2101290.3|1601635.5333|616225.0667|623274.1667|444177.4667|636516.3333|610908.3|613596.4333|731461.1|786908.4667|646851.1333|589651.2|1029169.0333|632872.1667|697628.9667|792703.3|728205.3333|517611.3667|573725.7667|825683.9333|862836.5333|662582.3|912967.1667|761141.3|609404.8|773761.1333|983902.0333|919951.7333|690430.5333|1071603.4667|1130605.3333|1079284.9|1101582.4|806015.0333|1156795.9|1040365.1333|1239688.3667|1021333.2333|1122401.3667|1626825.3333|1144952.7667|1357876.5333|1231434.5667|1355765.7333|995844.8667|979431.6|1203342.3333|1094269.4333|1122441.1667|974697.3333|1233052.4|1613792.2667|1141433.1|1055115.5333|2000565.8667|2553482.7667|1761481.4667|1508482.9333|2486689.7333|2507334.6|2489751.3667|2687959.5667|3242409.8667|2480641.3|2285016.8|1357677.3333|2228289.9|2799203.1333|2135147.3333|1809091.8|2058030.9333|2053528.6|3275121.1333|2564002.3|2008213.8|2491533.2|2169777.1333|1838629.6|1823834.7667|1799592.8|1008933.3667|1181640.6333|2188244.2|848580.0667|1007851.3333|2956076.0667|1876705|1782805.6|2128848.3667|1892593.3667|1887557.1|1583445.3667|1334439.1667|1477008.4667|1442737.9333|1934666.7333|1069735.0667|1089524.1333|1848079.9333|1554600.4|1580626.1333|1548950.0667|923919.4333|829292.7|780841.5333|770049.6667|1527649|932447.1333|700640.1667|760675.2333|809956.2|588430.7667|789690.7333|651948.3667|743053.5|971207.1333|1139560|806678.6667|934333.4333|813851.9|761492.1|709103.6667|956141.8333|1100518.1|855120.9667|682490.3333|1039541.1|945336.7|
2025-07-04 03:20:36|usa_0360|FAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4454826.6667|10820906.6667|10028800|6740906.6667|6824960|5233493.3333|7970880|3508800|7832960|5785920|4499200|5512320|3798720|7998293.3333|7159466.6667|5337386.6667|8778240|7226880|11233706.6667|14048213.3333|7329280|5451413.3333|8675946.6667|6768320|9853333.3333|8219200|13392106.6667|4839573.3333|9282880|19574720|11673600|10038613.3333|7612693.3333|7616213.3333|6392373.3333|8583360|16108960|12392693.3333|10751946.6667|7898933.3333|8256533.3333|9050346.6667|7880426.6667|10459306.6667|6590133.3333|8428906.6667|10177120|8058186.6667|7863973.3333|6400293.3333|9671733.3333|6946640|7498853.3333|10263173.3333|7618560|7426560|8343573.3333|15048613.3333|13363866.6667|22578960|18486426.6667|19915973.3333|14317573.3333|10409654.4|8247600|8807413.3333|9233706.6667|10564125.8667|6282954.6667|6067418.1333|7128933.4667|11261586.5333|7476600|7842886.8|9978145.2|7394161.6|8713883.8667|5273041.2|7141084.6667|6053886.8|7332572.2667|7887756.1333|4550865.8667|5079693.4667|6264146.6667|15062037.3333|5798939.3333|11147263.4667|9140442.6667|10544039.0667|9405503.6|8129445.6|9750761.0667|7431633.8667|12135459.0667|10098099.8667|8383825.7333|9030894.4|9262316|8120385.2|12507706.2667|6834403.4667|8368009.6667|7439764.4667|6235615.8667|14732284.0667|8199078.8|6910023.6667|6046997.4667|7456362.5333|5527905.2667|5255265.0667|5760803|7195307.6667|6202771.8|6795620.8|6399982.6|6153388.5333|6305739.6|5132387.0667|6190372.0667|6973677.5333|6739178.6667|4239781.6|5158581.6|6988349.6|5203098.6333|
2025-07-04 03:20:42|usa_0361|LRCX|average_volume_30|0|||||||||||||||||||||||||||||18423750|23338650|9515550|16683150|21128850|16627950|27754050|29135400|33360000|26621100|40208100|29978700|37894050|49241100|44603100|22737900|11783200|10696200|14915300|16318800|26099600|19089000|25891700|35223900|37641200|37918800|26103200|48738800|40470200|31594700|61937700|34641000|31345100|29427600|30021800|27362600|28058300|33783500|34188200|41052500|36790733.3333|41271933.3333|45998766.6667|37652000|52339833.3333|28138133.3333|29498200|23870633.3333|28589100|26315833.3333|23941200|20981933.3333|18434700|19602466.6667|21770366.6667|22839000|30810066.6667|19079500|23341366.6667|18683100|34744766.6667|23304033.3333|21299366.6667|21197500|28262266.6667|27868900|33129833.3333|30689233.3333|33154966.6667|31059566.6667|19570466.6667|18523433.3333|26845733.3333|35907700|34225700|28902566.6667|38834900|26767166.6667|22092935.6667|16769266.6667|31391100|24256500|23848680.6667|17231690.6667|19043542.3333|21417954.6667|28416981|36148209|33281381.3333|45442004.6667|33333094|25813629|21761061|18703923.3333|16451970|15625567.3333|19420707|16732740.3333|13721948.3333|16818188.6667|20479889.3333|16947997.3333|23793192.3333|17846259.6667|24804522.3333|24351301.6667|20501174|19525593|15541366.3333|26472432|18966608|30259421.6667|37317224|37183831.6667|28373169|29339296.3333|21950519.3333|19709797|16728578|13957751|27597415.3333|20581616|20192598.3333|13024580.3333|17490426.6667|11201978|12966687|13412733.6667|13347385.3333|12369583.6667|13076765.6667|12442648.6667|12482104.3333|13897831.3333|10390560.3333|9327407.6667|10064073.6667|10041844.3333|12861090.6667|11468253.1|12918738.9|10305849.3|
2025-07-04 03:20:47|usa_0362|TSCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||3182933.3333|1160266.6667|3038666.6667|4306933.3333|781333.3333|2460266.6667|719200|2003733.3333|2584800|2168533.3333|2657066.6667|443200|878400|1512000|597600|1025066.6667|2779733.3333|2379200|2485066.6667|1200800|1773333.3333|2497066.6667|1287733.3333|4826933.3333|1515466.6667|2218933.3333|2080533.3333|3828000|2069866.6667|2691200|2950933.3333|6314666.6667|7361600|10435733.3333|6661733.3333|11704800|17109600|13510266.6667|12103666.6667|8994933.3333|5719533.3333|5537333.3333|8198133.3333|8575333.3333|5777266.6667|6526200|8505733.3333|6027866.6667|6131533.3333|13446666.6667|9398933.3333|8234133.3333|13680000|8224133.3333|6850866.6667|8724000|8327666.6667|15072466.6667|13663333.3333|17336333.3333|14125733.3333|10316466.6667|7855817.3333|6506333.3333|6961466.6667|17056333.3333|7612546.6667|5178409.3333|6632227.6667|7512698.6667|7080896.6667|5919799|5911905.6667|14597396|5538559|7764527.6667|6762263|4741790.3333|3940906.1667|5128469.8333|5388151.5|5507947.5|6772513.8333|4564286|3985230.5|3227238.1667|7103065.8333|4252391|4198492.6667|4928144.1667|11236109.5|6454997.5|9503984|12588664.8333|10518645.3333|10292806.5|8470565.8333|8353328.6667|7920733.6667|6886984.5|6072433|5475887.1667|7272244.5|5813390.3333|10016051.1667|7616369.8333|6155335.1667|6139059.1667|6185133.8333|4864954.6667|3818019.5|3249593.1667|5487322.8333|6531254.5|5573529.3333|4690517.8333|4796368.5|7099395.8333|5734509|5870690.1667|4729883.1667|6238893.1667|3608983|5084935.7667|4780596.6|5903290.2|
2025-07-04 03:20:52|usa_0363|NOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286592.7333|409309.5333|998704.5|2020300.5333|1484341.8|1556989.3|1613340.1333|1415961.3|1959623.6333|1298654.3|1064397.2|1186143.8667|1234633.3333|1332981.0333|1364738.1|2318105.1|1468068.5|1283790.0667|1475219.3|1364748.1|2197295.9333|1183153.2667|1545131.2667|1955098.4667|1675273.3667|1930008.8333|2153082.3|1803856.2333|1612205.4333|1653503.8667|3406139.6667|2897196.2|1921171.1|1536802.6333|1325437.0333|1686165.1667|1603342.1667|994609.5|1300718.7667|1447094.1333|1842991|1386576.8333|1426615.8333|1290697.9333|1688664.2|913597.3667|1198518.8|1234332.6333|1447533.9|1107688.9|1321789.4|1971488.1667|1214729.2333|
2025-07-04 03:20:55|usa_0364|TDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438290|87023.3333|47263.3333|60760|74486.6667|313136.6667|184636.6667|363313.3333|320390|696936.6667|464640|485210|635900|498203.3333|384160|384336.6667|244406.6667|437370|428389.2667|280767.4333|218046.3667|273820.3333|479133.3|398902.6|407454.4667|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|452604.6|556506.2333|1071376|279068.1|777747.6333|1457234.5667|718846.1333|429334.3667|392260.8333|626606.3333|329525.9667|349790.1333|427369.4667|424688.0667|313210.6333|388663.2667|318409.1667|874521.5|725172.3333|418177.1|289998.3333|258139.1667|322865.8333|249517.1|378234.9667|375758.2|387055.7|260165.0333|274691.7|379726.7333|269918.5|238203.4667|207864.3667|236161.7|219795.7667|196547|351425.1667|267648.8333|275823.6667|
2025-07-04 03:20:59|usa_0365|COH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:00|usa_0366|KSU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:01|usa_0367|TRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:02|usa_0368|CHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||367080|328120|247840|330520|754320|269920|262640|264920|477480|391560|306080|234480|214240|461960|299840|281040|212560|350920|457000|309560|252680|739680|651720|830760|630620|1185540|456740|449060|451800|569980|624720|590860|590480|819100|1166340|785160|801280|545040|803640|1033680|782560|773140|972840|890760|1053586.6667|976213.3333|1289120|941360|1175333.3333|1134200|1139626.6667|835493.3333|928813.3333|1436133.3333|1257533.3333|1723026.6667|1889066.6667|1498186.6667|1563493.3333|1865133.3333|3576400|2738373.3333|2658760|2132106.6667|2447973.3333|1664626.6667|2233080|1725875.8667|1441977.0667|1850759.6|1415160.0667|1527047.8|1427218.2|1397994.3333|1650403.0667|1690486.5333|1357050.9333|1253851|1191155.4|1588257.7333|947657|1553977.4667|1101991.8|1172875.1333|1101068|1280965.8667|1002610.1333|1422872.8667|3286614.7333|1706520.5333|1736660.8|1228136.8333|1609294.8|1752154.7667|1537044.9333|1262246.6667|1860085.7667|1975760.2333|2448300.8|1159898.4|1837979.3667|1469791.5667|1282174.5667|2023093.4667|1665615.1667|2503034.9333|1431270.3333|1189637.7333|1303962.9333|1572432.2667|1537268.3333|1219807.4|1620650.4667|1389738.2667|1628706.6333|1537604.5|1339274|1312584.4667|1730705.5|1135910.7|1416158.7|1119766.0333|1431874.4|1385057.4333|1442103.8333|1627416.8333|2446957.6667|
2025-07-04 03:21:08|usa_0369|XLNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:09|usa_0370|EFX|average_volume_30|0||||||||||||||||||||||||||||387200|249560|509626.6667|259533.3333|1429920|990173.3333|699853.3333|600826.6667|1021240|930440|741373.3333|411786.6667|729320|693093.3333|378000|885453.3333|490680|382166.6667|438773.3333|267773.3333|309800|402300|415833.3333|328726.6667|279813.3333|238203.3333|393846.6667|233093.3333|317840|297573.3333|668033.3333|424443.3333|223443.3333|249320|236203.3333|337233.3333|463226.6667|481586.6667|304253.3333|741020|505300|488836.6667|312486.6667|301120|466906.6667|392403.3333|401973.3333|603070|529756.6667|662516.6667|483000|555126.6667|429260|612610|477176.6667|567830|397163.3333|428220|504326.6667|460643.3333|414956.6667|489553.3333|704983.3333|620346.6667|659003.3333|598093.3333|687613.3333|743616.6667|637743.3333|952290|1406426.6667|923306.6667|863793.3333|764566.6667|647170|1015223.3333|1192440|2005926.6667|1448470|1254830|692893.3333|1079760|1209243.3333|690476.1333|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|661327.3333|515927.1333|725004.0667|632391.4333|705099.0333|680514.4|562685.9667|894861.1333|757035.3|543577.6|6142130.7333|1058696.1|1223058.8333|1131123.2|809642.1333|1424728.1|996343.6333|773039.3667|701975.5667|585105.8667|1307368.4667|958640.4333|740099.1|656046.1|862828.4667|668103.4667|656511.0333|679402.9667|982122.2333|879154.0333|645923.5333|791093.4333|673222.4667|731794.8|687044.6|954912.7333|753101.5|812597.1|879253.8667|996672.1|1068835.8667|937457.7|
2025-07-04 03:21:14|usa_0371|PNR|average_volume_30|0|||||||||||||||||||||||||||||2118410.9333|2449837.0667|1881575.9|793897.8|4930886.7333|6398358.6|1978787.8333|5966384.8667|2429822.8333|2388603.1|3002134.4|1668805.5333|2849883.4|3296550.1667|2468501.0667|1064645.9667|1381696.6|788100|1672538.3|920575.1|1680957.0667|1043281.4333|808431.9333|1042725.3667|541019.6|300193.6667|266637.9667|305614.1333|325469.4667|377292.0333|247715.7667|385591.6|477144.8333|496652.7333|254685.0333|256799.6|341919.7667|305355.9667|498310.5667|563247.6333|549358.8|587967.6333|907460.7667|621016.8667|815033.9667|579052.6|610334.7333|475596.0667|862875.4|863441.3333|732643.9333|1060089.0667|669245.7333|722676.5667|809355.1|662415.4|986355.9667|852332.2667|724542.9333|833077.4333|752315.7|832447.0333|929525|1007065.3|841218.1667|943160.5667|1530939.6667|982975.7|1087777.3|1247841.6|1265845.4667|750032.3333|984499.6667|1085732.3333|1426098.2|1411003.2333|1154704.8667|1166116.8333|944540.7|739682.7|826728.6|1109782.0667|979333.5667|768484.4|697001.3333|969436.1|1274541.8|1285235.2333|1385130.9667|1423912.9333|3576733.7|2645920.6667|2028613.7|1937374.9667|1072378.8667|1242752.7333|1770574.1333|1593271.3333|2264205.4667|2104570.1667|1800614.5667|2111774.0667|1994430.7333|2088556.7667|1952788.4|2429019.0667|2187728.7333|1637179.9667|1891389.2667|1195925.1|1196116.2|1422253.6667|1512599.9|1496091.0667|1358744.7333|1591680.6667|1307727.4667|1594261.1333|1077047.4|833716.8|1685988.9667|1277555.7|1020490|880355.7333|939318.0333|993117.5333|1147499.2667|1181101.6333|1471954.8667|1275219.2667|1431659.9|1141600.2667|1533069.3667|1098192.8667|850702.4333|1341938.5667|1669523.8667|1525661.5333|1264776.9|1113543.0333|1686511.4|1212648|
2025-07-04 03:21:19|usa_0372|ATVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:20|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|613339.8|579819.5667|574134.1667|432087.6|577916.4|921269.9667|559664.0667|693837.2|520975.1|547320.3333|610571.1667|656309.8667|957220.7|599818.4|656408.0667|590821.4|636256.4333|726471.2|753666.7|
2025-07-04 03:21:26|usa_0374|NTAP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||2348480|1004853.3333|431946.6667|2770453.3333|3037600|2320960|1527093.3333|1670560|2040053.3333|1249813.3333|1944080|4108773.3333|3590986.6667|4201720|5349400|2583626.6667|5314166.6667|6935076.6667|4929863.3333|8182783.3333|11710416.6667|11774453.3333|7819256.6667|10514650|11355720|8596420|8197553.3333|7684226.6667|6625883.3333|7396106.6667|5644533.3333|5976410|5135963.3333|3652206.6667|4605640|3271203.3333|5519473.3333|5381936.6667|4589693.3333|4216333.3333|5334190|3579413.3333|5323993.3333|3243893.3333|4230140|4842723.3333|9544126.6667|9139510|6862006.6667|7854126.6667|7824163.3333|11291570|7985936.6667|11422688.3333|7926180|7506580|5579109.3|5437846.6667|6110776.6667|7115895.2667|4143606.3333|6225966.2|5965856.2333|7082311.4333|6149816.4333|6149536.3333|6355919.7|7056464.7333|5244909.3333|7268398.9|5061442.4333|5459380.8|3741486.6667|4734698.6333|3649369.0667|2951912.6|2435140.4667|3436377.6333|3818136.4|3181116.0667|4589609.6667|2861548.8667|2870787.0333|2782031.8|2613900.7667|2849565.6667|3451677.2667|2530149.0667|2335884.2|2691291.8667|2530584.9333|2674414.4667|2884945.8|2427467|1999774.7667|2084299.3|2009731.8333|2464118.3333|2666508.8|2027384.9667|2027802.0333|1559840.8667|1534054.0667|1285419.3667|1817408.1|1895497.1667|1675871.7333|1683100.2667|1716920.5333|2430580.8667|2406453.3333|1575742.3|1588078.4333|1444101.2333|1866426.1|1317371.6|1449844|2516377.7|2480517.8667|
2025-07-04 03:21:30|usa_0375|BBY|average_volume_30|1.5051421657592||||||||||||||||||||||||||||16307730|17294310|13916610|16069590|39130290|45824940|23762970|59369760|56779380|62096220|43761870|75825720|113272020|125205750|117019080|154228320|6608970|5221380|6875520|5622900|6801900|5789040|6076620|7021230|3179580|3688980|2371260|6601860|5378940|3761490|4701630|3711900|5018580|4860765|4861365|4964700|3604680|3195600|3591375|6355245|4544055|3332872.5|3484702.5|8112217.5|7720245|5434545|6080175|7704772.5|5212695|5444920|10981675|8973810|6832810|5695265|5768055|5067040|6093350|5156920|5880980|4816940|5944705|3767345|4456196.6667|5010623.3333|3437320|3143480|4293850|4655713.3333|5448563.3333|4898520|6807263.3333|6861936.6667|6539423.3333|5774693.3333|6165380|10739463.3333|9647153.3333|7789016.6667|5748986.6667|5174346.6667|8153666.6667|7508380|5751463.3333|4761341.7333|10061387.6667|5840012.4|7116698.0333|5912183.1333|10240353.0333|7191015.8667|11767547.5667|9087659.6|12522947.3333|6964675.6|5648021.6333|6337347.2333|6037167.9667|5744840.9333|5068328.6667|5812397.9333|4316778.3667|5160809.4667|4810856|5518546.3333|3596280.3333|5208377.7333|6650727.5|6188269.8667|3942149.6|4947507.4333|4709134.8|4029095.2|3021217.3667|3671475.1667|3354348.4667|4357967.7333|2565387.1333|3223023|3154562.5333|2713889.1667|3010636.7|2855208|2802605.1|2975641.9667|2357117.3667|2237573.5667|2255063.1|3036343.5|2405776|3829538.9|3128359.2|3586125.9333|2269147.0667|2416477.4667|2293263.8667|3017240.7333|2810619.4333|3090074.4|2927016.0333|3222981.6333|4873053.2|3755470.4667||
2025-07-04 03:21:36|usa_0376|TSN|average_volume_30|0||||||||||||||||||||||||||||1524060|1139910|1466910|1162530|1343490|1674360|499385|580495|446300|508030|680360|793435|674350|767320|409390|450575|400780|1006445|663520|434930|609470|548225|922395|614910|582375|1531615|855470|598490|827385|540996.6667|603063.3333|664573.3333|191483.3333|268026.6667|201193.3333|261013.3333|304056.6667|236346.6667|290900|358370|256093.3333|577616.6667|296686.6667|345273.3333|476616.6667|1150686.6667|1867603.3333|1620746.6667|1182953.3333|1312083.3333|1062553.3333|1731076.6667|1060763.3333|1577190|1628803.3333|1515826.6667|1647213.3333|2549783.3333|1704890|1677883.3333|1145796.6667|1331923.3333|1299743.3333|1090453.3333|1199620|2689406.6667|2503216.6667|1967316.6667|2248060|2216246.6667|2512770|2874840|3122516.6667|3769146.6667|6242860|6877346.6667|6336833.3333|5207443.3333|4631773.3333|3587223.3333|3607910|5223616.6667|6039930|4975220.5667|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|4495636.0667|3589652.4667|4100533.6333|5870837.3333|3414988|4037118.2667|2442062|5021345.2333|2813624.6667|2751100.3|2470852.3333|2315076.1333|2125171.5667|2185956.1|2424373.8667|2931446.7667|2879487.7|3189192.3333|2629673.1667|2207630.6333|4513323.9|3515273.0667|2839434.7667|2638083.6|2265660.9667|1710771.4667|1653584.4|2012819.5|3022505.7667|2041492.0333|1969073.2333|3021521.0333|3192620.6|3348468.9667|2677094.9333|2647355.1|3298028.2|2526811.3|2281193.6333|2236528|2580658.2333|2781255.7667|
2025-07-04 03:21:42|usa_0377|WYNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206083.3333|97843.3333|220416.6667|371603.3333|506880|560566.6667|803636.6667|589920|1758456.6667|1176990|2870653.3333|1370180|998826.6667|1371723.3333|1038340|1895760|2660700|1717996.6667|1696596.6667|2105613.3333|1927160|2051526.6667|1969390|2033090|2726630|3321723.3333|3579360|4430771.3667|2838023.3333|2699810|2937880|2594541.8|2487600.3667|1947210.7|1883420.5333|2734714.2667|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|4232849.4667|2267237.7667|3729392.0333|3594700.9667|2541292.2|1947543.2667|1583166.6333|1330254.3333|3052342.7667|2618708.8667|2561936.9333|3478438.9|1746291.5333|2144381|2322291.7667|1911552.6|6301571.0667|6151046.6667|3504368.2|2598339.9667|2665094.0333|2159803.2333|5927142|3592790.5|3844038.9|3335628.4|2553212.8667|2542703.3333|2570619.6333|2391706.6667|2055251.1667|2063940.8667|1879236.8667|1672649.7|2097610.7667|2167349.4667|2715995.1|2227892.9|
2025-07-04 03:21:46|usa_0378|NWL|average_volume_30|0||||||||||||||||||||||||||||174700|168546.6667|237846.6667|252686.6667|233233.3333|225420|216126.6667|219733.3333|388493.3333|378166.6667|607240|422926.6667|281146.6667|534420|533220|309373.3333|245633.3333|233706.6667|512426.6667|311310|300260|239350|473490|445833.3333|199186.6667|371010|376630|354120|330800|309870|398033.3333|391060|369333.3333|448593.3333|292630|512633.3333|1263096.6667|954993.3333|1406526.6667|1850960|915623.3333|1245256.6667|966556.6667|1264353.3333|1261793.3333|985620|1011190|1088330|1041323.3333|1741976.6667|1608893.3333|1558786.6667|1075470|2090856.6667|2908436.6667|3041353.3333|2576123.3333|1692710|850303.3333|1231580|1779883.3333|1315530|1332693.3333|1213913.3333|1128256.6667|1619323.3333|1473896.6667|1315186.6667|1163556.6667|1650016.6667|1781310|2034370|1972986.6667|2082500|2597520|3433816.6667|3924013.3333|7039596.6667|4573010|5273123.3333|2160783.3333|3766506.6667|5431256.6667|3522107.6333|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|1303868|1600567.9|2116983.9|4458634.9|4765678.4667|4021328.1667|3879465.1|3863804.3333|3577870.5333|3557250.2667|5541718.4667|6460806.7667|9611878.9|7065464.7333|7297704.8333|9882987.9333|9126245.3333|4822715.5|4622454.1333|3296548.9667|5685747.4333|4165977.3|2735516.3333|2920035.3667|2586208.9667|2296832.3333|2200050.2667|3215621.4|3070533.7667|4133699.3667|3378597.6333|4577187.8|5396373.3667|7747476.6667|8556417.6|4157960.3667|6580096.6|4092834.8667|7765465.6667|5734803.8333|9764198.4333|10446383.4667|
2025-07-04 03:21:52|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|4107554.6667|6016060.4333|4457384.2333|4414703.8|5466473.1|6688715.5333|6210770.7333|5279656.9667|6581076.1|10435297.8667|7531519.2|3700655.7|4480210.0333|5028710.9|3909759.1333|4050531.7667|9935908.6|6585520.0333|3574186.7333|4314273.8|4970403.2333|12795297.7667|5554027.4667|4135684.6667|4585821.7667|5038696.6667|3283149.5|3544091.5|4840768.4333|6001236.2667|7712360.6|
2025-07-04 03:21:55|usa_0381|JWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:57|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||318266.6667|178243.3333|60330|107876.6667|42726.6667|58896.6667|48633.3333|168973.3333|71846.6667|106620|105700|60606.6667|147533.3333|216846.6667|837580|986246.6667|685353.3333|653886.6667|578190|631750|694896.6667|522293.3333|1029176.6667|1026026.6667|1671996.6667|1224153.3333|883336.6667|724140|566023.3333|599403.3333|638636.6667|485396.6667|504046.6667|528303.3333|482326.6667|896160|667016.6667|842176.6667|1176130|887040|1117700|1550405.1|1556063.2667|883976.6667|913728.8333|1873556.2|877107.3333|2131349.8333|1392355.6|1597019.7667|1175266.7667|1779570.7|856955.1667|1296959.1667|1567835.6667|1272767.9667|1027431.9|1629088.0667|1743114.5|1623367.3|1018476.7667|825211.3|1238042.0333|666034.5333|824838.6667|1244401.0333|1081200.8|1220164.8333|2317468.9|2255892.3333|1863169.1333|842072.7|1282271.4|1540290.1667|1815228.9667|1088091.5333|998504.2333|957781.4667|1352819.0667|1207723.0667|1003793.8|750433.0667|816906.7667|1172975.5667|1281327.8667|945502.5667|1041513.0333|862298.1667|1459787.8|1386298.9333|906350.8333|914827.6333|764690.9667|2338043.9667|1474907.2667|1535119.1667|1117758.8333|1281539.2333|1073075.1333|1189872.6667|1164773|1260132.2|1000501.0333|936849.2667|1059407.6333|1260528.5667|977815.2333|766375.7|856900.8|948121.1333|858121.1667|684410.7|772684.1|1197701.2333|951466.7|
2025-07-04 03:22:01|usa_0383|SIG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||2302|1069.3333|3864|757.6667|635|3062.6667|1962|1724|877.3333|1797|2310.3333|6605.3333|21896.6667|65476.6667|123696.6667|55723.3333|16430|21146.6667|20503.3333|4010|4343.3333|2563.3333|2920|963.3333|4970|4333.3333|3906.6667|2933.3333|2396.6667|4623.3333|2670|3236.6667|2016.5|6947.5|709.3333|2930|1582|1794.0667|5899.3333|3722.0333|3594.0667|18836.6667|13393.3333|7840|14380|15950|9903.3333|6056.6667|12210|10970|13853.3333|48843.3333|25496.6667|123679.7667|67575.3333|69099.6333|341773.6667|268411.6|306474.6|375980.9333|273896.4333|435482.1|431133.4333|356910.5|495867.3333|464544.1333|563891.3|605117.9|915868.9333|766785.1667|892542.7333|540950.2333|626338.6333|922336|766956.6|428759.7|636519.5|1227003.9667|1146554.0667|704353.2|872367.6|800180.5667|720025.1333|1194938.3667|678300.2333|1479537.1667|1148114.6667|1781034.6667|1178259.9|1406685.0333|1031331.6333|1461130.6|1253593.0333|2234898.1|2204199.6667|1834049.2|1233143.3|2082199.9667|1913521.7|1617201.6333|2646222.4|3064286.0667|4528330.3|2011149.5|1240028.8333|1473297.4333|822805.3333|718263.1667|743902.9667|1314696.0333|1282848.3|860639.4667|770556.1333|674959.1667|831941.9333|848934.7667|614393.0333|586275.4667|924414.7667|837062.9667|868959.5667|1763107.1667|1653874.5|1268433.8333|
2025-07-04 03:22:08|usa_0384|NEM|average_volume_30|0||||||||||||||||||||||||||||287479|276412.5|234509.7|286576.3|169583.5|226355.4|207946|174767.2|250389.6667|126029|204126.8|208253.9|372017.0333|467613.2|702297.5667|774358.7333|492612.5667|662911.6333|374660|418943.3333|458016.6667|545260|353270|287826.6667|455233.3333|596660|603953.3333|433513.3333|637156.6667|1055560|757593.3333|622333.3333|1175723.3333|1055500|1140366.6667|2013130|1313440|1219030|1337956.6667|2043840|1101196.6667|1251413.3333|1360266.6667|1266960|1582850|2311730|2472876.6667|2207036.6667|2997953.3333|5800956.6667|6513626.6667|4662743.3333|4613450|4639406.6667|4914906.6667|5088343.3333|5787800|5943796.6667|4358873.3333|4364276.6667|5124476.6667|4629693.3333|4668700|5933453.3333|7335760|7567303.3333|7866333.3333|7411186.6667|5893813.3333|7999946.6667|7044103.3333|9474920|6237516.6667|8423610|5987290|9461696.6667|9390650|10837900|6991503.3333|8490026.6667|8120436.6667|7872176.6667|9612906.6667|6128214.0667|5609759.0333|8370934.4333|5872799.9333|8702013.5667|5388215.1|7535183.4|6841750.3667|6164154.3667|5840639.4|8229118.7333|8923445.5667|8739351.8667|9556549.4|9958077.1333|5862523.9667|5783944.5|9856362.5333|7894036.8333|7467418.3|9099636.1333|6819925.7333|9576743.7667|9138104.0667|6965564.4667|8442926.4667|6793743.6|4784623.7667|5089831.8333|4652968.2|5371440.2667|4288378.1|5998825.1333|6223551.2|15241019.8|10370744.0333|7500560.5333|6554821.4333|12422155.1333|11086703.3333|5952132.1667|6054982.9667|8245757.3|7223411.9|5624545.9667|6993737.0333|9988281.2333|6226482.1333|9723210.1|6734436.5|8808637.0333|8405128.8333|7896612.3|12643333.0667|16451210.1667|8023609.0667|7659927.5333|9868205.4|11497764.8667|12292380.7667|
2025-07-04 03:22:13|usa_0385|WEC|average_volume_30|0||||||||||||||||||||||||||||358860|215100|366050|285780|382960|442550|384040|387910|307120|247480|345930|209613.3333|182640|191040|172926.6667|180533.3333|167400|216886.6667|219833.3333|269280|250786.6667|255833.3333|212233.3333|249226.6667|217513.3333|380986.6667|286740|206820|439720|581040|621060|511986.6667|587806.6667|506420|291380|463806.6667|373120|676513.3333|332726.6667|355060|693120|693533.3333|596813.3333|1314753.3333|805706.6667|707080|615913.3333|506800|533606.6667|499400|655080|935686.6667|1203140|866726.6667|939973.3333|905800|677880|946666.6667|920760|808640|953513.3333|737253.3333|1085426.6667|609460|776786.6667|795146.6667|782740|543026.6667|653426.6667|830540|1473220|1393613.3333|1947700|1704746.6667|1418013.3333|1583300|2329593.3333|2720046.6667|2161480|1535900|1531340|1474813.3333|2137006.6667|1457270.6667|1273788.3333|1405534.5|1182976.2667|1769706.4333|1365366.2|1102485.9333|1529624.4|1373168.3|1313955.8|1310601.6667|1429996.5333|1562083|1803204.4|1425682.5333|1988088.1333|1626702.1333|1620555.5333|1824928.7333|2143060.3667|2363932.9333|1866306.5333|1802033.5667|2141777|1694217.0333|1615759.3333|2079590.2|1483332.4667|1583682.9333|1592699.9667|1932190.9333|1840694.7667|1684220.2333|1862759.8667|1945840.5|1625785.2667|1967564.7667|1350055.3667|2788256.4333|1674436.9667|1226708.3|1263222.3333|1599002.1333|1267128.0667|1004964.8333|1281007.2|1692705.6333|1602691.6|1246147.1333|1445919.3|1524800.8333|1589128.4333|1413368.5|2071141.5|1997153.2|2380876.6333|1931830.7333|1528159.2|2504810.3|2205562.4333|
2025-07-04 03:22:18|usa_0387|MKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8193.3333|8636.6667|4983.3333|4596.6667|6473.3333|7850|6390|5970|7426.6667|5843.3333|4556.6667|3790|5793.3333|7040|3773.3333|3506.6667|3463.3333|2896.6667|3563.3333|4110|2690|2856.6667|3300|9750|15866.6667|21596.6667|17356.6667|13580|26486.6667|69620|34040|40813.3333|67270|16240|21780|21423.3333|17310|17573.3333|25780|13803.3333|14053.3333|12986.6667|15183.3333|11370|15643.3333|20070|17803.3333|18866.6667|14530|19570|18840|18510|21246.6667|17693.3333|23703.3333|19556.6667|16533.3333|18626.6667|30196.6667|41043.3333|52280|81303.3333|43170|26146.6667|20890|13220|27696.6667|18959.8333|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|88521.7333|47170.3667|48249.6|26501.6333|68547.6|34012.1333|36807.6333|24084.0333|36132|28153.2333|32480.2667|28579.1|51359.1|47831.9333|44283.1333|29656.9333|37579.3|70820.8|62048.2667|40964.5|61912.9333|46444.7333|57345.1667|31753.3|44743.2667|76338.8|45714.9667|45794.3|30214.6667|43473.0333|38210.8667|39928.1333|76016.8|46345.3333|38707.8667|30887.4|50260.7|54987.6667|54354.5333|
2025-07-04 03:22:24|usa_0389|XEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:25|usa_0390|O|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||64891.9333|35378.6|31516.4667|37051.5333|82846.2333|60885.1333|68375.4|59074.5667|55026.5333|70179.0667|45856.7333|48424.4333|71204.7667|89551.6333|65057.1|75025.6|89358.8667|113984.1333|79989.2667|65174.1667|97957.4|98783.6|84078.4667|83637.9667|65945.1667|79879.0667|170477.0333|134850.5667|162236.5333|154842.7|171853.9|169609.6333|142148.0667|172542.4333|318015.4667|141934.5333|160570.5333|201670.0333|387678.1|251657.3333|281211.8667|340227.9|369176.5667|369062.9333|275160.4333|402283.3667|433404.1333|530676.4|527168.9333|649365.9667|804284.4667|721944.2|1128392.6667|1788542.9667|1046802.8|1155981.6333|2959329.3667|3622192.1333|2032723.8667|1457949.7333|974293.4333|802591|745850.1667|923857.2667|1089299.2333|1117017.7|780456.7|1224935.7|831119.1333|626867.3667|725948.3333|1393596.9667|950095.4667|2267954.8|2791346.9667|1991780.1667|2472867.3333|3032788|1829490.7|1710340.8333|1679832.3667|1915697.6667|1862064.6|1990465.9|2149923.5667|2000121.8667|2189317.7|1546043.1333|1910542.2667|2308877.3667|1842114.2|1649742.9667|1757795.6667|2274039|2141823.9667|1616825.2667|2565183.6333|1988215.4|1899735.5667|1588761.2667|1977141.7667|4989209.9|3788863.5333|2347185.3667|2811203|3451239.4667|3853306.6667|4077959.6|4633609.6333|4336751.9667|4566184.6667|4812200.3667|4232253.4|3996207.0667|4745471.1333|5993978.5667|6971329.1667|6253524.3333|5362621.1667|4402360.0333|5047419.1667|6104232.1667|5520225.5|
2025-07-04 03:22:30|usa_0391|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2056.7|476.1333|6880.2|2536.4667|1136.9333|6715.3|2396.6333|5011.5|3612|9550.4667|32170.5333|86201.1667|997012.2|1380934.8|332600.9|306034.2|387471.5667|531651.8333|575660.1333|487364.0667|436042.3333|614229.8|339898.9|320724.5667|427693.7|690050.2667|509084.4333|510217.4333|606180.2|295727.0333|202232.8333|
2025-07-04 03:22:32|usa_0392|VMC|average_volume_30|0||||||||||||||||||||||||||||286230|251940|283230|279540|282600|321480|268530|219990|345930|249990|292800|207990|219870|284280|525360|374640|211410|93730|71200|144180|117240|133080|134720|135480|75170|103960|107950|148170|106090|102370|145770|115730|147840|164880|180680|190750|124640|168480|338053.3333|228823.3333|177466.6667|197393.3333|277036.6667|168173.3333|160933.3333|196316.6667|191373.3333|195913.3333|153663.3333|210166.6667|247896.6667|281880|241660|305533.3333|308426.6667|287413.3333|297576.6667|366570|286266.6667|292346.6667|287123.3333|408433.3333|340303.3333|539550|472536.6667|573526.6667|883653.3333|713793.3333|594700|1369106.6667|861536.6667|1408180|1661863.3333|1960583.3333|2273346.6667|1400916.6667|1890276.6667|1894700|2173080|1322660|971013.3333|1382260|1517253.3333|1805527.8667|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|1072819.5667|766644.4333|1512706.1|962734.9667|961266.8667|902046.6|1245210.9667|1168822.1333|1647376.2667|1002718.9667|1275514.3333|1171331.6333|1462527.2|1043025.1333|1097775.9|1181105.4|1202984.9|918914.2667|918188.9667|837991.0667|1859060.8333|1436275.9667|834416.8333|760581.2667|864235.7333|917019.6667|823737.9333|686284.1333|847749.2333|759077.1|735718.9333|581250.0333|818997.4667|842470.5667|779401.5333|639782.7333|915728.8|782877.5333|963674.6667|711190.5|1333319.0333|1075905.2667|
2025-07-04 03:22:39|usa_0393|RSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||805070|625665|721430|732220|957120|4028405|1210480|1173535|867390|867350|1103385|1224610|565395|886825|1946540|966205|1026430|700395|834260|818385|963140|1092280|651455|644090|998475|665335|666240|1030315|908485|578520|946445|833355|1039995|884835|832760|1156683.3333|839783.3333|821183.3333|1093246.6667|1017303.3333|1453350|1194596.6667|3975066.6667|4410380|2232333.3333|1613160|1657753.3333|2438786.6667|2861316.6667|3042691.3|2697023.7|3458522.1|2329892.3667|3269399.2667|2688304.1|1622175.2|2688556.7667|2219700.2667|1798259.5|1660047.6333|1673053.8|1459501.3|1355744.9|1638584.6667|1357677.8333|1626440.3667|1564409.4333|1478472.6333|1314663.5667|1823189.9667|1599489.3333|1606205.0667|1302804.1333|1260519.0667|1158807.4333|1353459.2333|1080790.5667|898972.6|1313133.4333|2108639.2|1403735.8|1208055.2|2015241.2333|1209893.3667|1039679.6333|1047137.5333|969529.5|1982350.1667|1291324.1333|1092087.2|1377108.1|1517616.5333|1170319.5667|1077842.4667|900349.8|1312355.5|1327667.4667|1058472.6667|1057283.2|1489485|1144160.8|972521.9333|1130672.6333|1215188.1|1090331.5667|881574.9333|1000899.2333|1175405.1333|1333656|
2025-07-04 03:22:43|usa_0395|LLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:44|usa_0397|AAP|average_volume_30|0.0019249278152069||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961830|891790|1598140|1708330|1943540|1261790|1529860|898700|1026930|693815|1184550|1436195|1211220|861730|830545|954615|1132876.6667|985690|1718183.3333|1039976.6667|1023753.3333|818636.6667|874276.6667|1043280|1143030|877150|1789316.6667|2263936.6667|2792956.6667|2069013.3333|1551813.3333|2222070|1789736.6667|1405353.3333|1167430|778372.5333|1068675.9333|890591.4333|1413185.9667|819086.8|1203953.5333|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|1204392.5667|866472.6333|763500.7333|654791.2333|1059708.1667|934766.2333|1234663.6|914461.5333|1897522.9|1850029.4333|1316519.6333|1046253.3333|901855.5|1059639|1314540.5|993374.0333|981671.6333|828324.0333|1378944.6333|1211983.0667|889822.4|703046.2333|979144.4667|840871.4|699774.6|576201.3667|1035665.8|778420.9333|778022.7|788817.4|1802221.9|1479528.8333|2905045.6|1937130.8|2491874.4667|1909988.6667|1358109.9|2820764.2667|2900069.6|2305520.4|4179057.1667|
2025-07-04 03:22:49|usa_0398|JAZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68213.3333|23500|41770|65383.3333|38140|32636.6667|57783.3333|20536.6667|2462183.3333|2319352.2333|359326.6667|659143.3333|398933.3333|1171130.8333|642631.2|865038.3333|726247.1333|905086.3333|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|433492|455498.4|419849.1333|627564.7667|454923.2667|857292.3|757845.7667|495395.7333|505761.7|590452.6667|908088.5|792743.5333|957470.0667|509957.4667|648272.1|688726.3|729187.0667|654107.9333|610268.7333|559987.8|564833.3|686422.1333|606569.0667|614616.2333|467896.2|771116.5333|730482.2333|895632.5|752383.1333|698213.7|1205869.6333|942034.6|
2025-07-04 03:22:52|usa_0399|EMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1239686.6667|650660|518933.3333|469366.6667|504560|572420|504120|628053.3333|631366.6667|852033.3333|649093.3333|696413.3333|465620|439380|696400|423186.6667|328980|306113.3333|280193.3333|281720|594473.3333|502220|453486.6667|671833.3333|687613.3333|839233.3333|710366.6667|845820|802060|834820|684140|1291433.3333|1221573.3333|1193333.3333|831360|1077440|1298113.3333|1104186.6667|2029920|1339880|1126940|1480073.3333|1463560|1029260|1305446.6667|1278193.3333|1643293.3333|1684066.6667|1465933.3333|1619980|1747206.6667|1075020|1067326.6667|1580633.3333|1411926.6667|1180093.3333|2303000|2207366.6667|1411060|1806153.3333|2574800|2973940|2247786.6667|2101420|1746840|1773886.6667|2412440|1933336.3333|1527867.8|1958547|1886526.8|2361222.2667|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|1364619.8333|1500566.8667|1366601.2|1059224.5333|1214398.6333|1312033.2667|1375497.5333|1285188.9333|1185369.3|1250172.9667|1191046.9667|998754.3667|1299328.5333|939286.8667|879006.3333|1380074.9|1108478.1667|1134847.1333|1093892.7667|943746.3667|1807363|1313868.2333|1046552.6|924348.2333|974684.7667|719750.9667|828138.7667|1118493.5333|1356545.8333|1188356.6|1290241.3|846080.0667|1012706|900312.2|850357.6333|942866.1|1145771.8667|859110.0333|838935.9667|1158728.0667|1045003.4667|2096980.0667|
2025-07-04 03:22:58|usa_0400|GPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:59|usa_0401|CHRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996773.3333|615506.6667|542720|596000|501053.3333|507440|299386.6667|493986.6667|362866.6667|559693.3333|1458853.3333|877306.6667|558573.3333|805126.6667|608533.3333|479513.3333|736460|812640|611773.3333|610633.3333|633386.6667|1495873.3333|943993.3333|793813.3333|722473.3333|979380|1127133.3333|977153.3333|829073.3333|891653.3333|928420|1041626.6667|1116346.6667|899980|943896.6667|1187293.3333|1228680|1512753.3333|2325530|1192620|1044666.6667|1489710|1871290|1852090|1902763.3333|2299243.3333|3225980|1789810|1268897.9333|1225796.6667|1768130|1529716.6667|1501070|1112264.1|1343096.6667|801423.3333|1275300|866243.3333|1093536.6667|1297120|1288790|926976.6667|1699876.6667|1482800|1312170|1899103.3333|1737866.7|1341287.5|1107848.2667|1299036.9667|1544333|1597901.2|1649158.0667|1953668.7|1358085.0667|1415134.5|1236976.3|1480598.5|1114359.3|1340079.2667|1793641.2|1471193.6333|1151389.5333|1283959.5|852817.6333|1260640.4|1017489.7333|1215866.7333|1200115.3|1119315.9667|2441502.5|1856402.1333|1379508.9667|1098810|987409.7667|1048468.9333|1079132.9667|1083562.3|1491178.8|1267867.7333|1291830.8|1217784.1333|1142372.9667|1230464.7667|952509.5|1229132.9|1839196.5|1734684|1306411.5|1102139.8|1528353.6333|1102426.3333|
2025-07-04 03:23:03|usa_0402|UHS|average_volume_30|0|||||||||||||||||||||||||||||1097386.6667|418986.6667|338773.3333|666773.3333|2599360|652160|783786.6667|588906.6667|349226.6667|270613.3333|402453.3333|495680|352320|272853.3333|223360|574613.3333|448133.3333|310053.3333|130666.6667|241013.3333|229440|164026.6667|266106.6667|206320|384426.6667|637680|266613.3333|276173.3333|276373.3333|377386.6667|239466.6667|309506.6667|338840|509386.6667|482706.6667|461546.6667|604560|453733.3333|1447413.3333|519000|586653.3333|1539213.3333|1027160|1322280|1495600|1141886.6667|760820|1452086.6667|995680|1247140|940666.6667|1463766.6667|2134513.3333|1362593.3333|700920|792366.6667|1785906.6667|653493.3333|740253.3333|1173380|1474573.3333|1413400|1258306.6667|902746.6667|1104120|1100226.6667|997186.6667|914933.3333|1215886.6667|941053.3333|733033.3333|665913.3333|1133033.3333|1105046.6667|1150806.6667|1510820|1798100|1733946.6667|978506.6667|1191616.6667|1444896.6667|1571870|1085614.2333|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|669961.2333|833916.7333|879712.1667|625955.1333|799600.1333|657745.7333|716331.5|1496254.8667|809828.9|727122.5333|590369.0333|928993.1333|844231.3333|801876.4|576846.0667|974137.4333|689275.6|642366.3|702846.8|540417|1263804.6|820246.2667|693736.9667|516796.6667|619742.6333|729702.1|652629.3667|691908.0333|682926.9333|978229.9667|695534.1333|749794.9|755217|706876.9|499476.7333|440862.8667|618857.2333|623620.3|634206.4333|653312.2|1085626.0333|851756.7667|
2025-07-04 03:23:09|usa_0403|WAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||774346.6667|567786.6667|2676266.6667|888160|682773.3333|1110133.3333|1256853.3333|1043040|695360|759466.6667|576586.6667|645933.3333|506866.6667|602666.6667|313366.6667|495940|726166.6667|990353.3333|910193.3333|782500|715516.6667|1368360|1862736.6667|1144413.3333|1314530|2463176.6667|1109366.6667|745526.6667|1178150|1000470|896890|915806.6667|606993.3333|670366.6667|883566.6667|552310|502830|955440|814560|535506.6667|673360|559950|625146.6667|487573.3333|493136.6667|957460|845746.6667|588823.3333|715616.6667|1357023.3333|913720|1123850|1676463.3333|1746960|1079133.3333|805500|711336.6667|991470|1316316.6667|753217.6333|595479.0667|785431.1|646990.4|1151235.6667|706674.1333|702716.9667|964398.9|646640.0667|455298.3|366623|476735.5667|368832.4|421257.2|476337.0667|511890.6667|415538.0333|435573.2|363237.5|460644.1333|517419.4333|484150.8|462444.9|444217.9333|467013.6333|571574.2667|439547.6|444178.4667|429521.8|397452.6333|451721.3333|644646.0333|456967.9667|578050.6667|532667.5|591438.9333|530964.8|412104.4|675116.0667|707686.9|425477|357385.6667|348697|473033.6333|337465.7|373983.2|365655.8333|414608.3333|360802.5|303848.7333|405866.3333|587414.7667|414767.4|451664.7333|400851.7667|547741.3|329782.5333|500900.1333|489272|491134.4|
2025-07-04 03:23:14|usa_0404|CTXS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:15|usa_0406|TAP|average_volume_30|0||||||||||||||||||||||||||||268506.6667|323173.3333|888520|732466.6667|761546.6667|519613.3333|395613.3333|503200|642746.6667|451853.3333|356373.3333|326293.3333|769733.3333|430413.3333|425400|702813.3333|365093.3333|667640|332173.3333|212493.3333|330640|425800|368826.6667|315026.6667|530106.6667|386680|545920|668320|550733.3333|834533.3333|1154733.3333|1112880|589346.6667|645293.3333|578746.6667|1111026.6667|409640|475546.6667|602000|401800|583880|742866.6667|981560|722693.3333|2119933.3333|1100480|1387506.6667|1279986.6667|1446013.3333|1506800|1767800|1147066.6667|1072866.6667|1821506.6667|1884160|1009133.3333|1236106.6667|1997466.6667|1519520|743880|1582733.3333|2263933.3333|1422793.3333|1055266.6667|597720|949273.3333|916053.3333|958820|997573.3333|1935686.6667|2156346.6667|1696373.3333|1208013.3333|1430200|1235523.3333|1453336.6667|1577376.6667|2287290|1569966.6667|1408693.3333|930853.3333|1414323.3333|1683180|968459.8667|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|1396478.5667|1602466.2|3380674.7667|1524893.3333|1490168.1333|1495612.6333|1893644.9333|1412341.1|1373887.5|2422965.7333|1571629.2333|1169804.1333|1986337.4|2093687.9667|1609883.6|1980313.6667|1658886.8667|1623051.7333|1525378.6667|1749774.4|2852449.8667|3266256.6|2213203.0333|2232883.3|2739924.5333|1894299.7667|1536380|1614080.2|1850847|1495474.6333|1213337.3333|1083574.4667|1804110.5667|2283904.1333|1352579.7333|1451854.7|1620989.7333|2491557.9333|2014418.2667|1693658.5667|2491888.2333|2691397.5|
2025-07-04 03:23:20|usa_0407|KIM|average_volume_30|0.0094614264919942||||||||||||||||||||||||||||||||||||||||||||106440|105630|63075|90150|91950|91320|75945|108615|141200|140990|261310|108770|158520|133540|206210|537780|175880|349420|438530|347370|454050|406400|263810|256550|306500|256360|426660|296130|437020|406320|532050|583840|506420|587166.6667|763906.6667|575000|632933.3333|620146.6667|517046.6667|651933.3333|498393.3333|955086.6667|705746.6667|486873.3333|668193.3333|704826.6667|625833.3333|786703.3333|1919006.6667|2290960|686346.6667|925123.3333|1431430|1088706.6667|2097753.3333|1602880|2541100|2050620|3480026.6667|6540530|11244106.6667|16984743.3333|8481766.6667|8234330|4795953.3333|6030683.3333|6293123.3333|5447931.2333|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|2635846.7|2401605.3333|3107802.9333|3344316|2567091.0667|2377161.8333|2653216.6333|3075451.5667|4203886.1|3938186.6333|6130096.7667|3341681.8|5265470.1667|4338267.9|4113450.4|4118482.4333|3326600.5333|3148175.2333|3410442.8333|3704897.9|6990302.6333|8393185.4667|6074181.8333|4357742.1333|4912618.9|5384734|5204081.1|4056312.2333|6198480.7667|3987872.0667|4515020.7|5533890.5333|4900966.0667|4419113.4333|4170869.5667|4986737.6|5189601.1333|4918753.6333|4284892.7333|4336439.1667|5062310.4|6406182.4|4302500.9667|
2025-07-04 03:23:26|usa_0408|RMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||655200|971360|886506.6667|838293.3333|558133.3333|333013.3333|131573.3333|202453.3333|278080|356853.3333|239733.3333|452906.6667|549333.3333|1412586.6667|1890933.3333|2981653.3333|841626.6667|1000746.6667|793360|1159120|826266.6667|711386.6667|671813.3333|687200|1429133.3333|1239640|782213.3333|748733.3333|957800|659813.3333|520200|816120|1011053.3333|583560|997346.6667|568440|518146.6667|802813.3333|630666.6667|848613.3333|1029826.6667|1197866.6667|861093.3333|870853.3333|805906.6667|2140906.6667|883533.3333|952360|1316680|1109593.3333|1605426.6667|1300980|1678940|1604433.3333|1356080|2559120|1307180|940126.6667|818873.3333|923600|1326540|765355.8667|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|819252.1|843884.5|1035839.2|1077911.7667|791990.7333|1067288.6333|822265.7|587275.9667|672548.7333|566436.3667|533417.3667|564833.7333|640360.6333|664414.3667|1009749.5667|979181.2667|534813.5333|505491.9|506192.8333|1037474.6|733127.8667|524389.8667|415223.1|697387.6667|675787.7333|467046.1333|444751.7667|588499.3|633923.3|427332.4|514128.2333|602578.5333|740090.9333|1800275.1|908384.9|1023172.2333|1185075.4333|1018998.3667|732572.9|928868.6667|802575.6667|
2025-07-04 03:23:31|usa_0410|FNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||220671.0333|148194.9333|241327.0667|129180|156881.4667|104270.7|69573.5|51749.8667|95603.9333|79251.3|109404.7|53501.2333|45564.9667|71575.2|189977.4|271850.7667|435078|494764.2333|292387.0667|413160.7667|399320.1|921966.3667|332437.9667|537027.2333|429173.0333|1808495.9|893734.5333|823489.7|2809904.6667|1948724.8667|1343854.5|2880249.2667|1360907.7333|1446264.2667|1857203.7|1723619.7333|1907142.4667|1793864.4667|3760714|2887655.1333|2698107.6667|2690471.6333|3244472.5667|2084600.5|4603029.1|6352029.0667|2485322.0667|3561128.7667|574382.6333|490687.0667|4321229.9667|2609308.7667|2326963.1333|1807448.7|2284152.2667|3289809.5|3332807.7|4496061.1|3631451.0667|3684686.2|5695904.6333|6066584.6667|6746966.6333|3233408.7333|2299879.6667|2577002.3667|2730073.5|2370075.5|1788380.3333|1867585.0333|1989162.5|3479815.8333|1671663.2333|2219084.3333|2164972.8333|3502605.7|3097443.9|3068237.7667|5390493.6667|3740924.1|4885102.9|3886200.8667|5487094.8667|2293438.3|2165211.9|2204554.2667|1712940.1333|1889120.1333|1960642.3333|1459999.1333|1882400.4667|1929898.1667|3023894|1433371.0667|1927528.3|1184784.9667|1572887.9333|1799342.0333|1242967.3333|951476.8667|1340722.7667|1376332.5667|1040577.1667|1221394.9333|1346067.2667|3566371.0333|4320143.2333|1936375.1333|2176273.3|2828071.6333|1520880.3667|1537059.8333|1874931.7333|2166007.6667|1850888.9|1966092.3333|1491463.6|2140180.3|1388960.8|3303953.4|1781819|1791047.9667|956949.8|954525.3667|1013567.4|1581858.7|1668340|
2025-07-04 03:23:35|usa_0411|SIRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||1591.6667|1826|1610.3333|2782|4854.3333|2577.6667|10301.6667|6166.6667|4495.3333|6400|9679|8927.6667|6946.3333|27745.3333|17969|30420.3333|29425|19710.3333|13648.3333|26198.6667|50630.6667|37242.6667|38506.6667|39747.3333|37363.3333|84048|96835.6667|95517.6667|99338|312696.6667|235145.3333|84096|109160|223323.3333|4904104|11040404|3361704|4896134.3333|4502685|3811713|3493920.3333|17203159|4377877.3333|3962015|3404690.6667|5044492.6667|5126538.6667|4497084|3049219|4156243.3333|5274523.6667|2803112.3333|3764878.6667|3787240.6667|4478354.3333|3161825.6667|6071499.3333|5267011.3333|6213010.3333|5686127.3333|5657937.0667|1670006.6667|15732757.3333|7311567|8122192.3333|4404804.8333|4965100|9148301|8358297|4593047.6667|4855909.3333|3626786|5703129|6672469.3333|4961996|7041897.3333|3545404.6667|4789219|6514313.7333|5131076.1667|3392879.1667|2610539.8667|2515596.1667|2352960.3667|2708022.0667|2393278.5667|3411843|4113996.3667|5110358.5667|2689928.7667|2490027.5667|2510226.3|1575902.1667|1896736.2333|1782634.7|1892830.1|2092586.5333|2736083.4333|2863804.4667|2492602.4|1780379|1907183.2667|3816463.8|3593699.7333|2702148.7667|2014222.5333|2412892.0667|2316807.1667|1475891.7667|1736362.3667|2254885.3|1844862.8|1545442.9333|1329217.5|1799844.3667|1837581.7|1848026.1667|1331260.2333|1562512.8|4647506.2|5503805.0667|5715614.3333|4643110.4667|2937063.4|
2025-07-04 03:23:40|usa_0412|MKC|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||1102600|1368333.3333|2113000|634573.3333|1629640|2077653.3333|879813.3333|1137986.6667|1683173.3333|1151720|1395386.6667|1012386.6667|991986.6667|880160|834120|1059173.3333|1127946.6667|623493.3333|1076440|810253.3333|1215573.3333|885813.3333|361466.6667|541626.6667|691066.6667|454386.6667|361026.6667|526266.6667|590706.6667|763240|483733.3333|504693.3333|847293.3333|628646.6667|739320|826840|798233.3333|898560|666446.6667|759980|772973.3333|1009973.3333|1098780|716133.3333|1009486.6667|1043660|812346.6667|857180|1133893.3333|930746.6667|930660|877066.6667|781273.3333|1061813.3333|2220813.3333|1619873.3333|1600086.6667|1120146.6667|1933360|2226460|1887413.3333|1844546.6667|1088253.3333|1277713.3333|1376380|1742846.6667|1543066.6667|1181181.2667|1602751.6|1052311.4|1319717.4|1252440.0667|1109549.9333|1043666.1333|798320.0667|1205623.4|1815733.3333|1087904.2|786239.2|897061.3333|2041744.2667|878699|1015445.2667|1225677.2|1340915.6667|950154.7333|1499444.6667|1184299.9333|2077708.2|1315292.2|928020.5333|1290703.4667|1695903|949237.1333|2230382.7333|1980066.4667|2462666.9333|1791717.0667|1325539.4|2490188.2667|3337979.2667|1471319.8|1697133.0667|1217007.3333|1673564.2667|1529263.1333|847180.2|947563|1483313.8|1255612.1333|924258.6333|1205536.7|1758651.5|1281993.4333|965617.4|1319807.2|1326719.0667|1360046.4|1102982.8|2000992.1|2169936.3333|1591847.5|1540718.2667|1678148.7333|2032699.3|2279451.2667||
2025-07-04 03:23:46|usa_0413|AEE|average_volume_30|0||||||||148260|169180|185320|203743.3333|184856.6667|265396.6667|239773.3333|254333.3333|316213.3333|272700|272320|331090|291053.3333|990566.6667|457963.3333|409240|248533.3333|221960|233976.6667|136130|184340|109743.3333|134030|158690|139476.6667|203813.3333|106696.6667|316756.6667|168390|203483.3333|173790|143903.3333|163510|138936.6667|119243.3333|121110|175533.3333|179536.6667|158140|190813.3333|194710|173413.3333|233746.6667|217183.3333|184060|279716.6667|183513.3333|159116.6667|224783.3333|293720|161893.3333|266893.3333|294990|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|1775481.4333|1740683.9333|1449298.9333|1430263.6333|1248858.4333|1827741.0333|1624909.9667|2687040.0333|1771214.4667|1064091.6333|1452467.2333|1701647.2|1634060.2333|1129322.8333|1214254.8667|1341894.5|1649277.2|1299753.0333|1158091.5667|1293381.6333|1340446.5333|1304358.0333|2347754.8|1913602.9333|1669873.5667|1332149.5|1279377.4667|2077491.1667|1709010.2|
2025-07-04 03:23:52|usa_0415|TIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:53|usa_0416|AMTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3934|3716.3667|1844.4|908.1|18926.7|1499.5333|38469.9333|1555.5667|357.7|754.6|72473.6333|5074.9667|1369156.4|123053.7|80003.0333|53365.2333|91792.6|86029.9667|52460.7333|21701.3|34062.0667|23768.8333|23059.5333|53714.8|
2025-07-04 03:23:55|usa_0417|SEE|average_volume_30|0||||||||||||||||||||||||||||331946.6667|233066.6667|550293.3333|276746.6667|197333.3333|475093.3333|331093.3333|142453.3333|177546.6667|237280|215360|197280|237813.3333|250960|162426.6667|206106.6667|201333.3333|121226.6667|75066.6667|187173.3333|83466.6667|168760|113600|141240|242380|339033.3333|117180|121573.3333|132860|182300|102593.3333|722706.6667|388953.3333|1115266.6667|1642453.3333|1081893.3333|958746.6667|733400|1032340|710466.6667|992546.6667|1400973.3333|1300526.6667|1491113.3333|3653446.6667|1771320|1041253.3333|746693.3333|1640133.3333|1349326.6667|909460|2196506.6667|3813406.6667|1332933.3333|1911206.6667|801973.3333|633906.6667|1127326.6667|760960|1084480|652626.6667|786953.3333|665853.3333|896633.3333|551900|511600|700880|470846.6667|533840|706600|967830|955960|1348983.3333|1239903.3333|1459513.3333|1271203.3333|1483860|1897496.6667|1566603.3333|894450|894016.6667|1121866.6667|1219240|902212.5667|860051.3|972027.8667|2661251.6|2707269.0667|2578283.4333|2699788.7|2146503.7333|3639167.3|3127673.8667|3296323.5667|1717310.6|2074133.8333|1284446.1667|1602697.0333|1562696.9667|1598831.3333|1977733.3333|1578564|1750474.7|2540732.2667|1697584.1|1546156.8|1977294.8333|1510448.7333|1449090.1333|2185411.7|2189616.2|2700650.9|2444252.0333|2282876.3333|1683199.9333|1682844.7333|2346853.3667|1552147.2667|1333342.8667|1352742.6667|1083971.2667|1997549.6667|1101235.3333|1134687.2333|990165.3333|1246335.4667|1324848.9|776417.2667|805465.4333|1112493.4|967859.1667|1074847.3|889031.8667|1151562.3|1353123.8333|1889226.3|3196201.9333|1571747|1316440.4|1599621.4|1315229.5333|2018589.6333|1201590.6|
2025-07-04 03:24:00|usa_0419|BLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:01|usa_0420|OKE|average_volume_30|0.59505300353357||||||||||||||||||||||||||||233661.1333|193027.0333|165795.5|268355.4|207678.4|248282.0667|218918.2333|259582.7|244748.6|279778|291048.3667|201586.4|290073.6333|256628.1667|285748.1667|155926.3667|187224.3|220014.8667|178421.3333|415082.7333|120775.2|238565.3|224005.1667|149605.9|246819.9333|338612.0667|223822.3667|173182.1667|217242.9667|338018.1333|278559.7|279260.2333|629051.3333|418479.1|298968.0667|245555.8667|349928.1667|407909.3667|264045.3|283433.2667|351816.6333|291154.9667|327128.5333|546382.0333|618908.0333|685067.8333|456897.2|449282.1|296340.9|308509.7333|503120.6333|468890.9333|1823918.2333|1618387.2333|1467402.9667|1167604.9333|1441785.9|1304265.1333|1137791.9667|1358416.1333|1416762.7667|1715251.0333|1227154.9|2029563.5|1909054.8667|1522216.4|1583098.9667|979131.8667|1755275.9|1620336.7667|1853708.5|1438069.7667|1722142.7|1400862.5|1488435.8333|2923170.3333|2750330.8333|1665044.9333|1612934.8333|1480447.7|3505190.8|1556400.4667|1492266.2667|1771731.9333|1751717|1394429.8667|2127689.9333|2276462.2667|1436742.6333|1281674.5333|1357196.7333|938010.7667|1488682.4333|1488076.1333|2507715.7333|1446365.8|1274547.3333|1086688.1333|910375.8|1682993.1|2195463.0333|1706470.3667|2224681.8|2230433.2667|3564691|2823909.7|2677014.9333|1628134.9667|3075207.4667|2521922.6333|6527453.3667|2405528.1667|3124574.3|2424548.2|2154738.8|2522548.6333|2929964.6|1852681.2|1936878.2667|2036829.1667|8414579.3333|8596785.0333|6588971.2|4655670.8333|3124762.7667|2968912.3667|2533712.1|2400834.1|3266062.3667|2570452.5|3099311.5333|2696751.7333|2875770.8667|2258366.9333|2861863.7667|7117037.3|3192400.3667|2648743.1|2402289.4333|2614304.5333|4010097.4667|4339060.4|4037660.2667|
2025-07-04 03:24:07|usa_0421|MXIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:08|usa_0422|EXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2495296.2|2104279.4333|2969052.2333|3707302.3|5118581.9|2665076.0333|3308695.3|2461009.0667|3312462.0667|2929228.9|3925519.2|3800368.0333|4293973.3667|4790292.2|4336843.8|5485903.1333|4802664.8|3468395.4333|3568687.2|5495698.8333|6660965.7333|5779698.4333|4594777|10967733.6333|6039867.4333|5924960.3333|3047199.3667|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|3269491.6|1941161.3333|1874604.7|2025662.8333|2079931.7667|1657799.5|2065656.5|2093330.3667|3314278.2|1491521.2333|1349233.5667|1551385.8|1749256.7333|1536560.4|1390349.6667|3492723.6333|4671135.9667|5187360.2667|2516933.4333|2571983.9667|3672865.7667|2080062.1333|2080095.7667|2628533.1667|4081428.3333|3615073.3333|2375132.5667|2274175.2667|2983016.7667|2761761.1667|2331906.8|2555848.3333|3290388.3|2134375.0333|1817220.6|1280714.5667|2572745.2667|1800727.3|
2025-07-04 03:24:11|usa_0423|MCHP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||68658434.9667|20665783.1|64862850.9333|18994778.6|3315858.0333|3523394.1667|2440390.8333|4067280.2333|4793884.0333|4990106.4667|3198656.4667|4299918.9|9124380.2333|7369042.7667|5216467.7333|6624247.7333|9693247.5|4783455|2979382.5|6494940|5562090|4689067.5|8565727.5|5117647.5|4274212.5|3989925|4164412.5|4444425|5336400|3523455|5729610|5765330|5634890|6277420|6624750|6607110|7021610|7380100|9908126.6667|7537820|10647793.3333|7941640|5823233.3333|5679566.6667|5583160|4742493.3333|5361433.3333|4355993.3333|3879126.6667|3091326.6667|2879860|3033153.3333|3268693.3333|4037513.3333|4834460|2962480|4154000|4951780|5701026.6667|9161306.6667|6828260|7201360|6526786.6667|7358960|10514346.6667|8189380|5960442.4|4979753.3333|5265546.6667|6078153.3333|5298056.1333|3963283.6667|3771611.5333|4185406.4|5319945.6|3392131.2667|2946397.3333|4460463.2667|3839380.6|4302396.4667|3755715.3333|3942233.6667|2743918.6|4144178.4|3272007.1333|2968235.4|2394768.4667|3629150.8|5400591.0667|3682361.9333|5769913.4|3646482.1333|4637272.7333|3997678.3333|3966893.5333|4032619.2|5556497.1333|5320167.2667|3745567.4|3806162.5333|6821635.2667|4376655.4|6615898.5333|6077719.8667|4300414.6|5350711|4576785.3333|3846416.3333|11039623.6|7258077.4667|4340830.7333|3756553.0667|4602563.2|3239787.4667|3938313.6667|4018014.7333|5649294.7333|5310411.6|4793520.1333|4180713.2333|4829306.8|5342921.1333|4135706.9333|4392208.0667|5661699.5667|6580479.2333|6145158.1|8851264.1333|11288780.2|9360349.3667|
2025-07-04 03:24:16|usa_0424|VAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:17|usa_0425|ULTA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422876.6667|469363.3333|214880|512353.3333|421870|333573.3333|250103.3333|363093.3333|286803.3333|344718.7333|397093.3333|850473.3333|534751.3333|615274.5|562184.7667|1075886.6|909990.8333|791082.5667|646545.3667|768398.9333|635269.0333|666569.9667|2062547.3333|677159.6333|920402.9667|1269740.9667|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|684058.6333|1701031.4333|1034201.1|1600827.0667|1262958.0667|757309.1667|756944.1333|1010330.2667|565485.7667|778256.6667|699159.8333|702655.0333|719333.1667|790979.3333|561073.8|680853.8|772666.6|749028.7667|554454.2667|1068021.4333|818592.4667|1145291.0333|816379.4|1268659.1667|936110.5333|
2025-07-04 03:24:20|usa_0426|NLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45881.6667|18570|12567.5|21497.5|12650.8333|11484.1667|14566.6667|8995|6229.1667|8870.8333|9970|10284.1667|7445.8333|9304.1667|21132.5|70426.6667|119851.6667|124991.6667|197803.3333|238518.3333|190067.5|142028.3333|200425|271062.5|401138.3333|182938.3333|303275.8333|255567.5|239260.8333|228655.8333|261503.3333|305742.5|490010.8333|381985.8333|241501.6667|353264.1667|420250|318441.6667|1083460|901302.5|1070586.6667|1237731.6667|5087644.1667|1866412.5|3236900.8333|3994386.6667|4910305.8333|3299276.6667|2533597.5|1875846.6667|2747581.6667|3575579.1667|2719419.8333|2392245.8667|3703237.1667|3438194.9|5737948.9333|2798389.7333|3222009.9|2098694.9333|2497446.1333|3462117.4333|2193919.0333|3857936|3158486.7|4052147.7667|2986545.3|1955397.3|2113938.7|1616877.5333|2035673.6667|2604082.9667|2523804.1|1631505.7|2051462.3333|2845169.0333|1964764.0667|1896979.5667|1944183.5667|1751430.2|1784910.2|1960268.6|1973248.3333|2062970.1333|3859538.6333|3098288.5333|3621926.1667|4097662.0667|4003378.4333|2637957.3333|7365278.6|6395486.8|3111237.4333|3094510.9333|4014802.5|4828316.0667|3556792.4667|5268707.9333|6247077.2333|9783313.5667|12234888.6667|6616838.0333|5725913.7333|4542397.0333|3568488.4333|4708697.7|3571458.8333|3333054|5752936|6903678.1|8872122.5333|7850366.3333|
2025-07-04 03:24:24|usa_0427|KLAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1784373.3333|1792186.6667|1864480|1846440|1663493.3333|1535866.6667|2266826.6667|2931266.6667|2431786.6667|2434213.3333|2039906.6667|1372866.6667|2327373.3333|2993286.6667|3291913.3333|5217306.6667|6666060|4807900|4127906.6667|3304413.3333|4117973.3333|4719306.6667|4173360|3684653.3333|3763420|3539890|5250943.3333|5802763.3333|5173800|10207916.6667|6879853.3333|8467900|8092873.3333|11216550|13622146.6667|15418710|12901943.3333|12029963.3333|10548156.6667|9145086.6667|7016446.6667|8315146.6667|5916963.3333|6188540|4245383.3333|6193440|4966740|3559140|3200050|3985443.3333|5229160|3812246.6667|3289350|5059890|4544506.6667|3505350|2852236.6667|5613943.3333|3972310|4787770|4008983.3333|5459656.6667|5332073.3333|3946549.8333|3054546.6667|3771040|4554046.6667|3685330.9|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|1620308.0667|1036731.7333|1475334.8|1797284.6667|930190.6|1319695.6667|1118079.4333|1518362|1544913.8667|1410006.4667|1628473.7|1808036.1|1825978.0333|1584376.1|1720489.9333|1317572.6667|2352855.8|1292544.0333|1297236.3|820450.4667|1581011.0333|1047320.5|988174.1667|1267335.8667|1427376.3667|1365850.1|1640628.6|1302928.9333|1063153.6333|1065353.8667|923931.3333|885874.5333|927950|803350.5333|892962.1667|1117580.6667|1056458.9333|1224065.0667|
2025-07-04 03:24:30|usa_0428|IFF|average_volume_30|0||||||||||||||||||||||||||||689850|687600|690125|540500|524425|652650|601750|531100|389650|353650|369425|308975|381650|479625|311000|677050|380400|190790|172973.3333|128053.3333|144936.6667|235956.6667|188666.6667|244163.3333|190700|162643.3333|224766.6667|253400|211573.3333|224026.6667|293170|236846.6667|178813.3333|330406.6667|361820|364236.6667|228583.3333|287110|258163.3333|202040|241940|552336.6667|370933.3333|537040|400190|600456.6667|354746.6667|447930|256513.3333|365313.3333|469526.6667|359973.3333|279403.3333|372520|545430|483046.6667|265993.3333|461003.3333|272056.6667|295883.3333|361020|288436.6667|402106.6667|454820|505553.3333|467106.6667|416916.6667|440460|586503.3333|506840|539943.3333|675663.3333|694863.3333|731016.6667|613060|728500|784020|861026.6667|688936.6667|477216.6667|374996.6667|449276.6667|713553.3333|516924.1667|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|457569.8333|511339.5|500781|417880.7333|602361.4333|585999.6|354665.9333|587674.2333|695843.3333|441739.8|280332.7333|245455|495652.2667|792537.4|1313502.0333|934643.1|1142876.8333|972422.0333|1142472.2333|1373709.9333|1790394.6333|941389.0333|786168.7667|1524919.5667|2531317.9333|1253747.5667|1319483.9|1168427.5|1723487.8|1227983.8667|1561199.4667|1668521.7|1983027.9667|2105567.6667|1841693.2667|1603875.3|2936328.4|1596451.9667|1184066.4|1391227.0667|2016447.7667|1562000.2667|
2025-07-04 03:24:36|usa_0429|AWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||706083.3333|462330|593713.3333|443410|1539010|1070930|2981526.6667|1390963.3333|1211496.6667|1104698.2|1042191.4667|1267601.4333|1344921.6333|1236920.5667|1001643.6667|932664.9333|780161.9667|883058.9667|830409.4|822747.2667|1007012.4667|935640.2667|768422.6333|709345.9333|774876.9|570943.6333|705594.4|961791.7667|991306.8667|987419.9667|873949.0667|3190300.1333|1318061.5|1151938.5|1040836.1667|935796.6|794542.3333|707410.4333|879177|1117540.2|933580.4667|615421.7667|1137084.7|1120274.7667|869971|990525.5333|898388.6667|1622687.4667|978927.9|650386.2667|907986.2333|1319999.7|725663.8|699118.1333|720116.2333|1249437.3667|982300.9|664663.9667|746937.2333|1674040.8|1008498.3|889890.8|1093555.2333|1773066.1|1097693.2667|822559.2333|1296788.7|1665509.5333|1327484.5667|
2025-07-04 03:24:40|usa_0431|FRT|average_volume_30|0||||||||||||||||||||||||||||17966.6667|14233.3333|10923.3333|16666.6667|19780|29880|22006.6667|9586.6667|88123.3333|17093.3333|62206.6667|49336.6667|38410|65020|65513.3333|41066.6667|48000|81243.3333|39220|66463.3333|51833.3333|53826.6667|81870|33653.3333|35233.3333|38176.6667|36450|30886.6667|100710|48356.6667|66523.3333|127723.3333|46716.6667|74126.6667|51930|84996.6667|41486.6667|72436.6667|70953.3333|94600|160340|83173.3333|96350|79400|100903.3333|121096.6667|167076.6667|126830|134183.3333|129910|186946.6667|213960|166876.6667|198190|279673.3333|127760|131283.3333|181310|232760|150496.6667|158416.6667|183456.6667|185770|158156.6667|265160|220046.6667|246006.6667|194786.6667|268293.3333|334570|441520|370516.6667|692863.3333|740636.6667|694976.6667|978553.3333|1920426.6667|2346556.6667|1361170|1151410|623576.6667|578203.3333|624963.3333|495401.1667|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|292479.5|494987.4333|344212.1|410680.1333|388396.6|523823.7667|632608.2|448951.8667|404988.1667|511963.8333|459690.8667|376549.6667|486167.6667|379483.1667|519657.9667|452507.4667|352780.6333|935326.2|891313.0333|623463.5|899326.6|753635.1|555569.6667|414163.6|439237.0667|461022.3|517537.1|670851.1667|477500.9667|545480.1|523411.9333|509943.0333|633193.8|619447.5667|494388.9|808839.5|570621.2333|800014.2667|661664.3333|
2025-07-04 03:24:47|usa_0432|JNPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4468680|4597600|4395800|5113466.6667|7858003.3333|8438630|17013973.3333|28532626.6667|22021333.3333|13150816.6667|19322876.6667|25268880|13489110|8977086.6667|11863056.6667|10597306.6667|13922390|10938000|6562380|14273986.6667|11905343.3333|7618586.6667|6528033.3333|8412596.6667|6435170|5009303.3333|6444843.3333|10865950|15539840|8856630|8577403.3333|8357200|9459930|9220430|7263603.3333|11623536.6667|12949736.6667|11924793.3333|8662693.3333|15230560|11865123.3333|8314702.7667|5388776.6667|6260740|8543470|5873892.3667|4298379.4333|7113896.9667|10252047.8667|10045380.4333|8484310.9333|8812625.3667|9236663.0667|6735063.4333|7191351.1667|6712160.4|6956481.5|4900195.5333|8102312.9|8179461.7667|6518453|4858019.8333|4640141.3667|4841684.3|4893004.3333|5144484.6667|5370584.2|5522660.6667|2957574.4667|3483721.3667|3543468.1667|3401292.5|6055448.5333|2828588.2667|6526356.0667|4638896.7|5796054.4333|4261217.1333|4020817.7|3545204.0667|3449870.2333|3024571.8333|3724955.5333|4829919.4|3342046.6333|3371252.9667|3675063.7667|4247234.4667|3299335.5667|2535587.9667|4019736.1667|4417545.3667|3567977.4333|3495141.9667|3162445.7667|3478407.2333|4166467.7333|2915884.9667|3237043.7333|3774534.7|2366491.5667|3518704.9667|3344662.1333|3014654.8|3076073.3|
2025-07-04 03:24:50|usa_0433|MTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107936.6667|37246.6667|158786.6667|74943.3333|104773.3333|116913.3333|84383.3333|65760|86590|134466.6667|133376.6667|112803.3333|137286.6667|206650|223290|140763.3333|159476.6667|200013.3333|213746.6667|212166.6667|172120|99683.3333|138750|163323.3333|122036.6667|278533.3333|206666.6667|167860|163253.3333|202930|173016.6667|146820|195280|306910|248760|171296.6667|193963.3333|214933.3333|203746.6667|235103.3333|258466.6667|318803.3333|284773.3333|285540|875793.3333|614486.6667|297566.6667|157643.3333|166536.6667|167510|211836.6667|159302.6333|132202.8667|161367.6333|172651.5333|277680.8667|163401.1|196780.3|240898|189227.1333|159770.2333|172207|168831|95476.7|196242.8333|163625.0333|127038.7|109063.8|136959.0667|117011.6667|142734.3333|255167|164122.8|144755.5333|196406.1|423154.3|173482.3333|150671.9667|161173.1333|117121.0667|143709.3667|173036.6667|234163.7667|166740.2667|162210.7333|130095.6667|149258.9667|179967.9|186745.9|236364.3|150487.7667|99497.0667|130680.4667|142127.5|127328.5667|93409.3|99804.4333|116398.5667|140120.3333|99479.9333|92039.3667|83923.2667|132293.5|149279.0667|176360.0667|129765.1333|155921.2667|87767.6|127026.8667|136284.0667|188523.9667|
2025-07-04 03:24:55|usa_0434|PII|average_volume_30|0|||||||||||||||||||||||||||||||||||||232440|249960|421080|213720|433320|225240|383520|199260|335280|189600|1047120|640500|279700|469120|306960|313773.3333|230226.6667|321666.6667|702666.6667|246026.6667|381946.6667|174013.3333|211506.6667|166426.6667|309613.3333|186200|148946.6667|327973.3333|283173.3333|250280|223786.6667|202826.6667|423640|208853.3333|159320|246440|576013.3333|317440|585200|471213.3333|615320|943640|1317320|1499680|1463653.3333|1382653.3333|796760|701560|492286.6667|446233.3333|525233.3333|481800|706440|975353.3333|814980|860713.3333|509326.6667|898426.6667|824273.3333|826033.3333|784320|766106.6667|1037820|1524306.6667|1104106.6667|1022493.3333|1016126.6667|1039973.3333|1111040|932760|552206.6667|547693.3333|578446.6667|1067580|638491.7333|459515.2|791588.8667|955033.7333|836603.5333|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|727801|699529.6|762332.7|1354669.0333|941656.6|1255591.5667|1526678.1333|820899.4667|737245.9|521465.1667|793094.3333|669091.8333|597672.3333|747153.0667|541089.1667|610830.7|598049.5333|567181.2|690471.3|561087.4|1008174.8667|1053099.1667|712819.4333|600434.5|911860.1667|991212.5667|678515.9|544421.4667|809982.3|644240.9333|502042|588942.6333|531173.3333|547929.9333|657377.3|835859.8667|607806.8667|765651.2333|484204.7|908473.4|1617333.4667|1592544.9667|
2025-07-04 03:24:59|usa_0435|SWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:25:00|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|197493.3333|216323.3333|305893.3333|123706.6667|199696.6667|154653.3333|255976.6667|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|6487107.1333|6213520.3667|7143447.5333|6077354.5667|5685832.7|4614183.6333|5795757.3|7369724.5|7616960.4333|4775014.4|5669331.6667|7266779.4333|4763272.6333|5055500.4333|4419393.1667|6256606.4333|5662723.0333|5507799|3364324.0667|4738571.0667|7076252.9333|6433147.0333|5512151.1333|11040105.3|7891227.7|8336387.4|13950900|16285100.1|17723491.8667|
2025-07-04 03:25:06|usa_0438|MAS|average_volume_30|0||||||||||||||||||||||||||||1146929.8667|1084235.1667|1576056.1|1496209.0333|1169663.0333|1608358.7|1362933.6667|1506051.5333|1575206.7667|2009307.3333|1445328.4333|888174.1667|1671083.7667|1218526.6|1431967.5|1789011.5|2085089.7333|925625.6333|867291.1667|1009802.3|1459341.5333|949276.3333|1325671.8333|819443.5667|941579.9333|958974.7667|865842.7333|506273.6|1071344.3333|1134645.6333|788149.2667|839378.8|956047.8333|1043879.5667|826412.2|1099378.1|931737.4333|1409598.2333|886020.6|1409439.1|1677510.2333|1626349|1869290.6667|1162152.3|1971082.3667|1805530.7|1978263.2|1905396.3|2064665.4667|2883297.8|2560395.3333|2956979.9|2583094.3667|2094465.9|2619260.6667|2584512.4|2101150.2|2790161.9333|2381297.1333|2088835.7333|1731374.7|3853066.7333|1992063.9|2746075.5333|2194104.0667|2350916.5333|3721213.0667|3515677.3333|3003443.4333|4873189.3|4004260.3333|4036510.0333|4709734.2333|6614960.0333|5570379.0667|6380207.6|6852336|9000548.9|5490786.1|5364160.8333|3830849.0667|3939927.8|7648678.5|4214827.9667|4564185.2667|6364913.4667|7407792.3333|6631102.2333|4944849.2|7774821.1|8383189.5333|6235196.5333|4678713.6667|5333771.9333|5953767.3333|4716727.6|4134928.3333|4462434.8333|6407060.1|3871568.1|4049679.8667|3428927.5|3269484.8|5082931.3|3235846.0333|3999846|3598326.8333|3639945.3667|3246073.5333|3003044.8|2292069.9667|1986183.3|2489475.8|2962021.3333|3174476.4333|2453737.3667|4151947.3|3614624.1333|3033013.2|3060581.4|2311888.5333|4861077.6|3347010.1333|1884878.0333|2025989.4333|1937428.3333|2319248.6|1895219.8|1621936.2|2514713.7333|2441749.9667|1870001.4|1567036.2|1857241.7333|1793150.0333|1541667.7333|1553788.9|2238699.7333|1711519.9333|1361322.8|1373473.9|1955193.1|2108758.9667|
2025-07-04 03:25:11|usa_0441|TRIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1949209.8333|1804704.6|2034591.1667|2150038.9333|3070433.3667|2203511.8667|2047772.9333|1557969.5333|1780442.8|2447183.6667|1959596.8333|1621998.9|2397578.0667|2044883.8|2172593.1333|1772069.2667|1582709.8|2304135.2667|1958815.1333|1527292.6|3326879.1|3800679.8|3247037.7667|2722377.8|4167627.4|3048717.0667|3484957.2333|1514371.3|2613374.3|1974022.1333|1458701.5333|1779450.9333|3863462.6667|4370866.9|5113367.5|2411615.5|2534077|5725684.2|2779335.5667|2211177|3335344.6|2680209.3667|2507933.2333|1620700.7333|2944999.2667|2628554.7333|3019505.2333|2677605.2667|3107970.1333|2650203.8333|3302065.0333|2252418.4667|2403027.1667|3103447.7333|2810696.9333|
2025-07-04 03:25:14|usa_0442|LEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1469873.3333|1188020|2099086.6667|846373.2|872140.8|1345331.6333|981060.0667|1312621.2333|1502678.2|1072159.1333|754469.3333|634048.3|712304.2667|1129297.1667|997411.1333|802729.4333|729932.1333|759936.3333|703291.5333|648633.5|514485.4|634715.5|720314.5667|926606.3|550949.4333|867827.1|802643.4667|643767.4|609529.4333|591311.4|761901.9667|703671.8667|416760.9|628995.8667|633051.1667|769798.6333|841799.4667|700186.2333|610566.3|585888.6333|939780.3333|828317.1667|621397.8333|426332.5|441257.2333|484742.3333|405255.6|477548.7667|598120.2667|672126.7333|532816.6667|491891.4667|488416.8667|659745.7|728354.4333|532626.4333|596985.4667|553407.9|873801.6667|551091.4333|836357.4|759251.8|678414.5|
2025-07-04 03:25:18|usa_0443|CMS|average_volume_30|0||||||||||||||||||||||||||||198196.6667|160470|224926.6667|145356.6667|113980|152180|202480|266376.6667|313616.6667|386220|308740|149606.6667|158983.3333|159140|361600|212043.3333|133330|308653.3333|131800|140430|205770|222073.3333|210503.3333|159153.3333|164216.6667|223656.6667|149946.6667|158450|221560|230126.6667|195050|154816.6667|338010|223710|293390|411026.6667|296010|356873.3333|371246.6667|337553.3333|428186.6667|939170|616220|624350|553756.6667|938116.6667|480980|834933.3333|595533.3333|541713.3333|2888526.6667|1292640|1331090|1149773.3333|1566416.6667|1079256.6667|1888436.6667|911650|752866.6667|925380|2074490|2721696.6667|2558626.6667|1553093.3333|2715896.6667|2053820|1796163.3333|1290650|1486520|2280503.3333|2512806.6667|1880810|1683263.3333|3404126.6667|3328470|3186636.6667|4002523.3333|5287330|3583373.3333|3214396.6667|3389116.6667|2991396.6667|3077943.3333|4252507.3333|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|3256255.9|3043659.3|2731852.9333|2053716.4333|2534574.9667|2004759.4667|1867024.1|1858371|1889458.5667|1931813.5333|1743484.9|1780918.9333|3142690.8667|2653426.3333|1930445.2|2587482.3|2404567.2|2213356.8667|1886757.4|1616017.4667|3589638.9|1882247.6667|1901728.4333|1763334.8333|2251443.7|2859869.0333|1617161.0667|1223588.6667|2162773.8|1904291.8|1815890.4|1951344.7667|1814865.0333|2154198.8|2022865.3|2392404.8667|2700597.4333|2352536.8333|2054639.6333|2168149.0333|2463499.8|2433835.7|
2025-07-04 03:25:23|usa_0444|DHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||41780|53690|35663.3333|57773.3333|43033.3333|35666.6667|23960|53980|27980|60820|50024.2333|25493.6667|20766.5|44310.8667|38470.7|110705.9333|40557.5|70618.1|42387.5|138783.3667|56661.3|58421.2667|190907.9667|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|4163537.0333|3301759.0667|5370821.3333|5834741.4333|3900702.8333|4159890.6|3560150.9|6508582.8333|4409546.4667|3493683.1667|2826105|3325079.5333|3454524.6333|2586731.0667|3010728.8667|3832466.1333|4172919.1333|2941979.7333|2558407.5333|3216439.1333|3062685.3|2631533.8667|2573041.3667|2321463.8333|2130086.6667|2063725.8667|2768552.5333|3638788.9667|3217358.4667|
2025-07-04 03:25:29|usa_0445|FTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1295435.1|1204504.4|1636227.5333|2860685|1123916.3333|846211.7333|1087029.4667|2177829.6|2737270.8667|2786204.0333|2677848.2667|2433888.1|1497198.0333|1643808.2333|2012860.8333|1261351.9333|1138288.9|1962300.8333|1642693.9|1278974.2|1605532.6333|2767791.3667|3827699.5333|2256895.9667|3392119.2|2587462.7667|4492283.7667|3637426.8|3564467.5333|3570104.2333|4136031.3|4003240.8|3008624.7667|3351775.1667|3222104.7333|3459294.2333|3053637.6667|5107151.7333|4503723.0333|3643029.3|4419117.2333|3321108.8|8079818.1333|7928976.6667|5295510.2333|6808834.3667|17276583.8667|6337213.3333|5396041.5667|5564672.5|12145918.7333|9085962.3667|7329044.7333|7169679.9333|6694988|5779011.4667|6334487.9667|5395633.7667|5377520.1667|3277191.3|3369708.9333|3807833.3333|4836654.4667|3984273.6333|
2025-07-04 03:25:33|usa_0446|URI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52206.6667|233463.3333|208426.6667|229086.6667|206720|349856.6667|246166.6667|178996.6667|404683.3333|345230|352366.6667|403120|390430|346696.6667|427930|319050|328623.3333|876766.6667|499276.6667|508546.6667|436403.3333|413800|408883.3333|405490|424120|851410|482673.3333|1184276.6667|342623.3333|694386.6667|621530|696730|675096.6667|930210|1203150|862676.6667|807660|973030|928556.6667|1442020|2855370|1072726.6667|1512613.3333|1061483.3333|988250|1251783.3333|1404023.3333|852640|968403.3333|1268656.6667|1762146.6667|1277871.0667|1217019.4|1535182.6333|1875442.3667|2891361|2322090.1333|1628191.6333|3873925.2667|3001113.6|1885067.6667|2045197.1667|2544595.6|1548168.1333|1222178.7|1613270.3|1483449.1|1567159.7667|1827886.4333|1666952|2436503.5333|2394694.9667|1684201.2667|1849727.2667|1740323.6667|1782253.3333|1610287.1|1597375.3|1683696.0333|1441440.1667|1069242.6667|1276380.7667|1181048.5333|1107662.9667|1910760.3667|1467123.0667|1178071.9|1325892.2|917354.3333|2265824.7667|1506780.3|744695.3|752911.2667|826616.3333|821229.9333|542981.2333|657493.8667|652294.1|811471.3333|719544.9333|623806.0333|1010095.5333|932065.2333|564347.6333|685668.9667|505379.4333|582280.3333|392878.7333|502921.2|748639.6333|457367.5|
2025-07-04 03:25:37|usa_0447|HTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300732.2|178746.6667|5634272.5|6560657.3333|5864653.2667|3865897.3667|2606136.8667|4449317.1333|2519430.7667|2816907.3333|4627322.0333|4386185.5333|9389418.4333|5901987.8667|6192259.0667|8407052.9667|8814964.1667|
2025-07-04 03:25:40|usa_0448|IPG|average_volume_30|0||||||||||||||||||||||||||||1956600|1369920|2817960|2187960|3096360|2899440|2246880|2276520|2762280|2804880|1477620|1072260|1120680|2073810|2460450|1712370|1039530|352230|425160|358600|497420|501310|375800|324300|539710|596680|459840|497850|570710|768960|466080|614406.6667|468700|486493.3333|508746.6667|912766.6667|616773.3333|773100|885293.3333|528743.3333|997830|1469780|774216.6667|1221360|992343.3333|1874773.3333|2388540|1872776.6667|1998183.3333|2271966.6667|2867403.3333|2052653.3333|1990803.3333|5993796.6667|3132770|2726873.3333|3704943.3333|2901740|2652446.6667|2717670|1973493.3333|4379240|2630490|4023910|4618083.3333|3333220|5066576.6667|2724973.3333|4171900|4844303.3333|4316086.6667|3779276.6667|5493660|5521213.3333|4854330|7262563.3333|7695306.6667|7297406.6667|6909010|6494946.6667|4527653.3333|7735270|7941376.6667|6037990.7667|5542020.4|9784513.4333|7288020.1333|9890471.1|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|3047167.7|2966135.2|4005478.4|2919723.5|4016386.9667|4368097.3667|3626332.5333|3743864.1333|3644494.7667|3191277.1|5729061.4667|5031310.9|6413531.4667|2917408.1667|3419833.3|4535586.4667|4985135.5333|3013202.0333|3144384.5333|2817103.5|6665358.6|5012786.1|3632934.6333|3411179.6667|4530947|3882333.5333|3296509.2667|3520129.6|4287089.7333|3891152.9|2846460.2667|2931738.3|3630044.9667|5050397.1333|3167793.7333|3231338.2667|4683325.5667|3814350.3333|3501765.8667|6970039.0667|8875711.3|9117757.2|
2025-07-04 03:25:45|usa_0449|PVH|average_volume_30|1||||||||||||||||||||||||||||66546.6667|101040|95906.6667|91573.3333|55653.3333|155066.6667|73986.6667|70126.6667|60080|148583.3333|47416.6667|47780|88886.6667|46043.3333|104446.6667|59420|44970|41976.6667|114940|231473.3333|90606.6667|99616.6667|98036.6667|99390|108196.6667|37120|28783.3333|55710|40146.6667|25850|49766.6667|58456.6667|58546.6667|43066.6667|100246.6667|71853.3333|72590|116923.3333|42663.3333|35076.6667|68230|53746.6667|102990|95036.6667|106990|89586.6667|117790|93330|78593.3333|63630|140933.3333|94683.3333|131676.6667|63890|110466.6667|119200|84750|98533.3333|160853.3333|138050|163353.3333|324480|465553.3333|452233.3333|438010|378276.6667|625513.3333|694763.3333|551700|924020|946280|1012746.6667|1459066.6667|1160420|1086496.6667|1200676.6667|860043.3333|1399270|785736.6667|675116.6667|568333.3333|1311596.6667|1079686.6667|895373.4667|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|1246301.9|735358.8333|1130693.1333|1282149.8333|1129076|1055507.6333|816290.2333|1253866.9667|1289608.4333|811458.1667|692989.5667|670382.3|1025648.2333|946699|1053511.1667|1226054.3|1261885.1333|1269580.6|971313.6667|716845.7|2134926.5667|1498921.9333|1132883.0333|894863.7667|1121273.7|919388.7667|820440.1667|1144792.1333|1714359.4333|1201967.7|1159939.6333|968930.9667|1129448.8333|813842.5|779634.7|858746.4667|1343866.3667|898380.8|729759.6|902440.8667|1877215.6|2126754.3333|
2025-07-04 03:25:51|usa_0450|EXPD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||992853.3333|707360|812640|519360|571253.3333|380426.6667|647733.3333|834720|893546.6667|911306.6667|605120|954933.3333|1113706.6667|1372693.3333|1158933.3333|894666.6667|986266.6667|1331520|1431920|1725360|836080|1070720|744226.6667|987360|911760|1505293.3333|586800|744186.6667|2615866.6667|2530573.3333|1666400|3562293.3333|1477160|1607160|1070373.3333|993753.3333|1877720|2232093.3333|2232126.6667|1975353.3333|1200593.3333|1348866.6667|1337493.3333|1239880|1221926.6667|1496180|1665233.3333|1297840|1818026.6667|1559373.3333|2362880|1479480|1422100|2043853.3333|1596046.6667|1258973.3333|1289766.6667|2278686.6667|1982846.6667|2402816.6667|2788693.3333|4347370|2403613.3333|2154179.1333|1323883.3333|2101773.3333|1717773.3333|1488663.6333|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|1498246.8333|1633927.2667|893846.9|1362858.4|1015006.0333|1191035.9333|987502.7667|1084692.4|1409915.4667|1380681.7333|904455.1333|1388754.4|1106697.7667|1096326.2|798861.3667|1154169.0333|2520962.3333|1294569.1|1051345.5|1026762.1333|1104338.2333|1297409.7333|862721.5667|1234673.4333|1458691.0333|1294349.4667|1480943.5|1628993.3333|1370933.9667|1309111.3667|1009899.3333|1416079.3|1314029.3333|1566666.6|860509.8333|997697.5667|1745161.4333|1331215.4667|
2025-07-04 03:25:57|usa_0451|HBAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||270820.8333|161945.8333|217795.8333|284293.3333|306830|147806.6667|132520|163753.3333|145760|226653.3333|101043.3333|93723.3333|211010|224740|146736.6667|382713.3333|247743.3333|255493.3333|244453.3333|351803.3333|290426.6667|374400|396270|416713.3333|478596.6667|720686.6667|456253.3333|613833.3333|785773.3333|533666.6667|623926.6667|915546.6667|726970|830246.6667|1007630|919450|832576.6667|1060516.6667|995660|610593.3333|597303.3333|760760|855203.3333|661966.6667|676983.3333|810003.3333|719416.6667|918270|770350|1645536.6667|1080136.6667|1017080|1641653.3333|2028996.6667|2782763.3333|3000796.6667|4980453.3333|8266676.6667|13740690|10104166.6667|5323680|18043370|31751770|29799321.4333|15647310|19720900|17539703.3333|14148857.0333|26735834.9667|15503458.4333|13152448.8|14294102.9|12303644.5|12865511.8|12486391.1667|8851730.6333|10741640.5333|11056153.4|10074261.0667|9669015.1|8357313.9|9695112.6667|7483208.2|6652677.2333|8868704.0333|8407267.5667|9432670.0333|9635862.5333|9187002.7667|12649206.6|12343446.0333|13722809.4333|14556155.6|10920975.8333|8775322.5333|8259417.2333|8654393.5333|8559774.7|8763031.6|9995150.9333|14617482.3|16738443.2333|9918338.3333|8164104.5667|8182082.2333|17389417.9667|12774829.3|9107790.2333|11233516.3333|11867773.8333|23680142.8333|13799595.9|9970947.1333|12142140.1333|12620811.9333|17307987.7|14355281.4333|27133037.4|14025647|12278346.7333|15866939.1|17353570.6667|17518820.3333|12268502.7667|13560177|25598091.9667|26569340.9333|
2025-07-04 03:26:03|usa_0452|RRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||26065|71825|51655|135890|138400|113470|75590|46755|50235|105780|122190|233285|320035|154285|306960|254305|230410|540850|210025|392575|228270|235635|342195|173180|406800|353690|344660|236475|360695|514680|552005|621105|767465|422950|579205|557105|239395|236360|234710|163760|206840|227880|384625|211840|351005|493225|820320|520405|1326115|1068985|1510980|1239105|1179706.6667|1251116.6667|1249300|1057783.3333|1086703.3333|1503996.6667|1492753.3333|1152920|2443900|2372613.3333|2749556.6667|4086503.3333|3148356.6667|3249100|2515773.3333|2179876.6667|3001690|2941753.3333|4249823.3333|3318089.8667|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|2846489.2667|3014118.8333|4381641.5|6039277.6333|5992078.1667|3698996.3333|4177961.3|4419991|5260274.1333|6144685.7333|7102198.8|6428361.3667|8115668.4667|9058641.5667|6028441.0667|8003780.4333|6826648.1333|8157258.1667|15231464.5|10716151.3|17780690.4333|10040711.1333|5340208.8667|5649225.3333|5154565.0333|5558097.2667|5853445.0667|3938893.1667|8406237.2333|6256149.3333|4178742.8333|3573518.7333|5810238.1333|4533543.1|2126124.3333|2730677.2|2730284.3|2509929.1333|1846858.7333|2089320.4667|2987029.7667|2641889.6667|
2025-07-04 03:26:07|usa_0453|WAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||332406.6667|39006.6667|159120|113446.6667|81193.3333|38080|39180|38766.6667|71006.6667|59500|51740|54720|38140|51026.6667|45873.3333|47926.6667|117760|126080|207553.3333|396433.3333|129666.6667|139180|217053.3333|133240|154300|172820|200153.3333|265360|255846.6667|200553.3333|136066.6667|267006.6667|183613.3333|329433.3333|396040|349306.6667|394420|376406.6667|542506.6667|817146.6667|602800|530053.3333|708873.3333|848953.3333|1076346.6667|873613.3333|701866.6667|827760|809760|924966.6667|1213540|985120|1241040|1814493.3333|1821193.3333|1712973.3333|1639946.6667|860333.3333|494353.3333|703473.3333|649713.3333|481704.0667|550053.6|695189|436260.8|447607.3333|485291.5333|549910.2667|554670.3333|457607.4667|611811.6667|549563.4667|622180.9|433778.1|648057.7|667384.9|448022.7667|390451.9667|627150.1333|539730.2333|432303|671081.4333|1215865.3|1175015.2|828647.1333|859553.0333|966135.3667|1005914.9|703129.0667|639962.9|584879.7|765458.2333|756387.4|982550.4667|1076133.9333|3194426.8|1777798.7667|1397503.7333|1362529.5|2580782.8667|1404195.5|1091314.8667|1091777.4667|1662425.4333|1210890.7667|1211771.3333|823963.5|1447355.6333|899481.3333|797315.1333|731129.8667|999723.4|1091876.8667|656944.0333|870184.4667|970740.0333|1069430.9|1063501.8|1129819.4|1267263.9667|900217.4333|
2025-07-04 03:26:13|usa_0454|FL|average_volume_30|1||||||||||||||||||||||||||||282026.6667|583573.3333|389353.3333|353626.6667|354510|411136.6667|336093.3333|282993.3333|634406.6667|393510|248083.3333|382536.6667|530950|301426.6667|458523.3333|605520|617676.6667|1415653.3333|456250|418413.3333|709653.3333|1079760|609493.3333|686183.3333|1159233.3333|952556.6667|617206.6667|377523.3333|426510|658583.3333|785210|731006.6667|440886.6667|541900|741146.6667|549336.6667|2145316.6667|1393690|735026.6667|595956.6667|759233.3333|848843.3333|867726.6667|501423.3333|1377553.3333|520976.6667|1069556.6667|1133540|1419066.6667|1161906.6667|1444870|1329936.6667|1011213.3333|785866.6667|1067666.6667|699196.6667|1322633.3333|1218806.6667|1643393.3333|705083.3333|564096.6667|834836.6667|942593.3333|1094710|1065816.6667|775833.3333|2039680|2692946.6667|2189483.3333|1666080|2144440|1296320|1846283.3333|1582390|2390370|2939476.6667|2463916.6667|2894520|2878960|3273256.6667|2647006.6667|2607796.6667|2765623.3333|3139390.1667|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|1684717.6|1620386.3667|2224655.7667|2479080.9667|3621385.6333|2150216.1333|1494049.3333|1535112.4667|1960575.2|3794286.8667|3440123.2333|3273267.1333|2686736.4|2405002.1|2811215.0667|2381298.0333|2470095.9|2636078.1667|2019297.2333|2735490.2667|2894597.7333|2430784.1667|2031382.0333|1822689.9|1323891.8333|1419824.0667|1810944.9333|2049595.5333|2445344.3|2821972.1667|2416146.1333|2210698.3|2957392.2|2694448.8|3874183.3|2949531.0667|3494825.3|2425155.3667|2756795.1|2899213.9333|4706400.2|4396788.3667|
2025-07-04 03:26:18|usa_0455|CE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||871856.6667|446620|344960|826546.6667|439816.6667|1470033.3333|630263.3333|2226920|1440310|1774296.6667|1667286.6667|1767096.6667|1280253.3333|1395833.3333|2211826.6667|3274326.6667|2701463.3333|2719253.3333|1523156.6667|1419750|1594366.6667|2075190|1482478.3333|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|809399.3667|1088912.1|786976.8|817472.2|718547.8333|892577.1667|938704.2667|871872.5667|931695.2667|731675.1667|563030.3333|721125.7667|940220.3333|768236.9667|2312756.1667|967743.6667|1008683.0333|823269.1333|719071.1|1337639.0667|1054135.8333|750791.8|959354.7333|843958.6333|727376.7|672983|760468.4667|1240146.0333|1026289.9|1114699.1|1151213.4333|1417466.9667|1670728.9333|1153056.8667|916234.4|774172.8667|694864.8333|964015.6333|3253483.7333|4799668.7333|1775534.9|
2025-07-04 03:26:22|usa_0456|ALKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||118688.9|50821.2|64642.7|42182.7333|158412.1667|70408.5|99555.6|186143.3667|120443.7|235060.6|687898.2333|284235.5667|858553.3|1199992.2|317962.6333|606872.9333|244451.1667|635410.3|416651|580110.7667|360443.5333|686861.6333|486171.8333|992981.1333|667071.1667|1504580.4667|1572773.4333|627351.3|975965|788361.7|679341.0333|683558.7333|960141.5333|808280.9667|867127.4667|1019936.4|1241765.0333|677566.0333|1830466.8|1697573.6|1089122|983421.2|891843.5667|588793.2667|598895.1|827485.3667|1212292.7667|1357445.7|1471795.0667|1543765.2333|1347143.9333|1257622.6333|1342590.9667|1131223.3333|1188193.1333|756399.4667|1037636.8333|1599180.0667|1517067.3|1800699.7333|1188267.6667|1049419|1232723.4333|764142.1333|1023293.5667|1646627.1333|1113956.6667|839895.1333|705918.4667|731386.4|983078.9|769127.2333|741034.1333|1325137.4|1445296.0667|948162.8333|742462.8|1018417.0667|1936577.1667|684454.5|870575.3333|1268905.0333|736798.6333|772987.9333|757280.0667|1691670.3667|1133061|1187581.1333|776720.5|1683059.9667|1046007.5333|848549.9|783029.0333|930652.6|888807.2333|734333.7333|962690.7333|1027455.7667|748227.9333|579376.6667|1023849.2|933514.1333|1388557.6|1114116.2|1685398.1667|2433724.4667|1447079.9667|1310391.2667|1209166.5|1158077.7667|2677161|1293501.6667|981903.5667|1360939.2|1413468.5|1223215.7667|1373531.9667|1147371.5667|1345479.3|1795065.5|3328456.5|2295006.7|1987975.8333|1575843.6333|1571888.5|1652315.6|1645727.1667|
2025-07-04 03:26:27|usa_0459|ASH|average_volume_30|0||||||||||||||||||||||||||||202446.2667|221461.1|291947.6|257603.7333|143017.0333|251839.9333|183840.1|145817.1333|251260.7667|208659.5667|219028.9333|283049.9667|243017.1667|231789.6|355886.9667|573205.8|366440.2333|582634.9667|362958.8|235584.3667|448713.1333|461753.1|456084.7|265363.6333|227653.9333|327020.6|370848.2667|417598.5667|687199.7667|473791.6|535543.9667|446028.9|631074.9|502535.3333|519008.9667|508864.6|525774.3333|570044.6667|504626.9667|446832.8|423668.9|564498.9333|448011.4333|398971.9667|398120.4333|691641.8667|695600.1|587765.0667|567380.8667|708769.6333|852815.3333|798618.5|805288.4|829848.9333|775127.5667|614526.3333|607066.0667|1039687.2333|1167865.6333|1138202.2333|1119453|2061974.1333|1844294.3|1949628.9|1208477.5333|1288720.2|1799710.4|3383185.2|2156053.9667|1307564.7333|1323970.3667|1707565.5667|1554874.1667|1703648.0333|1851372.8333|3135446.5333|4573588.0667|4612932.7667|3402370.4667|2437025.9667|1891725.7667|2486712.6667|2883995.0333|1939200.2|2006053.5667|1466582.7|2002943.3|1883402.9667|2019763.3|1272704.7667|1692258.4|1608750.6667|1482285.5|2161999.2667|1938718.3|1156648.8|1050637.8|1598392.6333|1043410.8333|1337067.6333|1555072|1268456.6|1245556.7667|1712215.5667|1141022.5667|1094786.4|889549.1667|1400389.9|1279121.8667|851080.3667|966627.8|522006.1667|658742.5|1031657.3333|529170.2667|423069.9|639173.4667|681617.2|901040.7333|438038.4667|661887.3667|792112|434280.3333|510210.1|409518.8|476686.2333|396994.6|410781.7|355255.0667|533263.7333|426340.6|386392.8333|319004.5|406592.7|599325.9333|452522.1|476294.6|336422.9333|393304.6667|490313.3333|432035.6|820301.6333|546847|
2025-07-04 03:26:33|usa_0460|LEN|average_volume_30|2||||||||||||||||||||||||||||1099879.4333|1143338.6333|1119436.0667|1385985.7333|2506870.4|2422125|1536282.1|2411984.6|9420502.0333|3053550.8|2940375.8333|1270456.6333|2506870.4333|1455882.6|2017411.4333|1826372.1333|671561.4333|521469.8|314354.6667|639292.5333|824135|836730.1|484932.0667|381112.9333|606094.6|349222.7|418274.5333|469500|396041.8667|370751.0667|475576.2|773770.0667|738643.2|1018877.1|802200.9667|707077.7667|640137.8|635110.9667|503434.2|707279.4|900163.2333|475949.1333|952301.7333|776880.2|1500644.4333|2090970.9667|2179019.3|2149897.4667|3049967.6333|2314605.8|4151400.6|3869522.1|2565298.9333|3338869.1333|2541851.6333|2847054.3|2328149|2122849.1667|1261916.2667|1930825.3|2268879.3667|2267242.0333|2316358.7|2922455|1918480.8667|2916582.6667|2460698.5667|2230939.1333|2659974.6|2450231.6|6010293.2667|6548558.6|9600563.3333|5566083.1333|7252302.4333|9241783.3667|9028133.7667|8090709.6333|8270378.5|5814994.5|7085750.9333|8488298.1667|4749651.0333|5249123.5|4365089.8|3871582.7|5604584.2|7019122.8|6545986.5333|7544524.5333|4642525.8667|5774010.5667|4292443.0667|4360645.2333|5954966.7|5651147.2333|5141238.9|3659729.9667|3027119.9333|3634520.8|4400297.3333|3362735.9333|2919494.5333|2459763.9667|3154440.2667|2232876.6667|2000149.0333|2510406.0333|2541309.0333|2032445.7|1406936.7667|4401837.6667|6078760.8|3860633.1|3033788.4|5647789.3|3650462.0667|2515744.1667|3515308.8667|3096572.4333|3056144.8667|3561143.5667|2360984.6667|2830757.4667|2884095.4|2204036.3667|1579568.6333|1945591.7333|2966505.1667|2624479.4|2708743|2310320.9667|2195288.6667|1903448.8|2087538|1839936.4|2021812.5|1779941.8|1860134.9333|2006796.9|3456502.7333|2368665.8333||
2025-07-04 03:26:38|usa_0461|MUR|average_volume_30|0||||||||||||||||||||||||||||413563.6333|527681.7333|826916.6|416091.7667|504085.6333|770665.2667|494043.2|589761.9|893491.3667|675578.6667|1152697.3333|607178.0333|559072.9|1550670.6|637234.9333|780356.4667|438775|445780.0667|294652.6667|425976.2333|357540.5333|531702.2333|663552.3333|339035.8667|330784.1667|221178.2667|303062.4|505841.2333|903919.9|445152.3333|603347.4|319356.4333|475249.4333|695878.7|462224.8|371099.3|336289.9333|440841.6333|532847.9333|822030.0333|855108.9667|1098651.0667|1012686.0333|863452.0667|938370.2333|1302918.6667|1810227.3333|1793417.6333|1404550.4667|1228881.2667|1052022.3667|1469302.3|1773200.9667|1191329.3333|961893.3333|1022056.5333|863212.6667|959181.8333|874159.0667|1065780.6667|918709.9333|1659232.1667|1364221.5|1749681.7|1301029.9667|1493242.5333|1882144.4|1493095.8|1503918.6|1555603.5|1828064.6333|1630417.6|1450395.1|1962381.2333|2371716.2333|3168589.3|2743209.5|2790533.4667|2499914.4667|1713833.2667|2049825.7667|1877930.3333|2379908.6667|1865076.5667|1407419.6333|1994333.6667|1855541.9|2691579.7667|1640624.1333|2151040.5667|2367335.2667|1587487.7667|2425885.0667|1624389.5667|1794207.5333|1607132.1333|1245561.6667|1523740.0667|1140457.2333|1044588.7|1991761.2|1634111.5333|1759215.2|3653053|3454375.3|5742522.7667|3171381.0667|3427075|2613557.2667|2800616|3218488.5|2220020.1|2239894.9|2069346.3333|2726581.2333|1239247.7667|2260772.7|1863719.1333|2434861.1667|3145217|2165437.0333|5861407.3667|4473891.1667|5065846.6|4436778|3920587.6|3044338.2667|2041684.7333|1816365.3667|2129225.0333|2092617.9667|1318203.9667|1161670.1667|1620130.8333|1813658.1667|1361578.4|1490107.5333|1867150.0667|1503710.9|1884745.6667|1631509.4|3320107.5333|2770391.1|
2025-07-04 03:26:44|usa_0462|COO|average_volume_30|1||||||||||||||||||||||||||||117466.6667|53280|97253.3333|65333.3333|94080|218373.3333|159253.3333|120426.6667|349466.6667|182293.3333|100773.3333|101706.6667|152213.3333|156506.6667|152160|221920|273733.3333|471440|278160|272506.6667|296053.3333|299866.6667|576293.3333|366133.3333|249626.6667|310240|202426.6667|248986.6667|359733.3333|359040|957013.3333|718933.3333|964613.3333|1290453.3333|581360|941813.3333|1796266.6667|605946.6667|483493.3333|1506453.3333|717813.3333|1135786.6667|497466.6667|459760|764266.6667|1349733.3333|993653.3333|1701786.6667|1048373.3333|1216720|1713093.3333|3076106.6667|1885933.3333|1641080|1516320|1152120|692426.6667|793986.6667|2218146.6667|1601786.6667|2730133.3333|1922640|2492346.6667|2020933.3333|3686920|1882573.3333|1792533.3333|1627373.3333|5078986.6667|2083520|1645973.3333|2975413.3333|2508000|2333106.6667|2234533.3333|3717760|2556520|3271840|2358946.6667|1727453.3333|1380600|1417653.3333|2106146.6667|1810051.7333|1418843.3333|2975528.6667|1613308.4|3245907.0667|1623855.3333|1685503.0667|2082758.8|1495446.1333|1434750.6667|1050738|1067610.6667|1356712|2072726.9333|1845864|2777244.1333|1769794.6667|1737210|1430904.4|1544305.4667|2571298.5333|1938437.0667|1374528.5333|1527437.7333|3400001.4667|1765005.7333|1368649.0667|1667070.5333|1904212.4|1756284|1728384.1333|1611434.8|1077416.9333|1558326.9333|1358020.8|1067581.3333|1237393.7333|1150016.9333|1365806.5333|1590552.6667|772347.0667|1011341.0667|1079766.5333|981887.3333|990476.2667|1436518|1074890|1324458.6667|1280801.4667|1068047.4667|1023392.9333|983484.5333|1260597.7333|927719.3333|1053605.6|1279352.3667|1165697.8|1353744.1667|2042365.9|3186827.1333|
2025-07-04 03:26:50|usa_0463|ALK|average_volume_30|0||||||||||||||||||||||||||||475186.6667|319066.6667|204226.6667|136533.3333|235093.3333|394400|192893.3333|199133.3333|255333.3333|265386.6667|318880|175613.3333|155866.6667|157360|251440|178813.3333|317253.3333|489493.3333|296866.6667|300560|577133.3333|558760|706546.6667|1141973.3333|748893.3333|1570853.3333|436240|1491880|632106.6667|949066.6667|618413.3333|891813.3333|1557320|1651960|1516400|1314200|1551173.3333|1195560|928280|832906.6667|1062813.3333|1404360|1208026.6667|682973.3333|773853.3333|812666.6667|409360|1153920|1233386.6667|902160|750840|1037213.3333|965986.6667|2186693.3333|971346.6667|1605453.3333|950040|1310106.6667|1451053.3333|1542360|2377600|1368786.6667|1637186.6667|1765533.3333|2128346.6667|3031946.6667|2609680|1667880|2503173.3333|1732706.6667|3080826.6667|2262773.3333|2529240|3893466.6667|3267733.3333|4141960|3949053.3333|4292946.6667|3394746.6667|2126613.3333|1762440|2325853.3333|2678426.6667|2164201.4667|1166776.4|1570742.9333|1253291.8667|1478525.7333|1882767.2|2067689.3333|1801563.9333|1173184.6|1330618.1333|1514878.9333|2399074.0667|1145114.0667|1541968.5333|1382187|1458592.3333|967505.1667|1359158.0333|1277426.6333|1492849.5667|1482865.8|1105508.8333|1154704.6|1769752.2667|1174959.5667|1208981.1333|1328223.1667|1178602.3667|1595370.5333|1683050.5|1907666.7333|2005644.7667|1328464.8|2057738.1667|2064841.3333|1032932.9333|879182.5|867264.3333|3375005.8333|4701837|2379378.6|1818189.6|1988150.0333|1705706.9667|1657526.3|2027114.8667|2369932.0667|1822426.8667|1471698.5|1268760.6|1695219.0667|1356320.5|1769878.0333|4818361.8667|2236493.9667|1613573.1667|2664289.1333|2755450.0333|3862113.7333|2768199.7667|
2025-07-04 03:26:57|usa_0464|CNP|average_volume_30|0||||||||||||||||||||||||||||429480|388000|437853.3333|437006.6667|454766.6667|707220|466633.3333|497093.3333|572233.3333|497133.3333|392733.3333|340286.6667|313186.6667|494693.3333|526413.3333|338180|320546.6667|842233.3333|578620|585306.6667|448680|663413.3333|566806.6667|624166.6667|445400|525833.3333|607970|570766.6667|581703.3333|640193.3333|546873.3333|915300|655130|554153.3333|605733.3333|642326.6667|454120|575943.3333|638630|536166.6667|643146.6667|877010|773890|1023130|766973.3333|1047483.3333|1905773.3333|984163.3333|1021900|1144390|2378336.6667|1530986.6667|1259200|1848223.3333|2673723.3333|1289176.6667|1673183.3333|1985726.6667|1259653.3333|2474646.6667|1923370|1891380|1715856.6667|2197090|1328676.6667|2322590|1875306.6667|2127160|1664206.6667|2575256.6667|2636266.6667|2303123.3333|2480756.6667|3877983.3333|3831550|3258526.6667|4466443.3333|6029676.6667|4144563.3333|4674393.3333|3409086.6667|3572783.3333|5629396.6667|4038202.5333|2788550.2|5529752.4333|4820777.3|4950256.7667|2921436.1333|5000066.5667|3294283.7667|2814606.8667|3106292.4|4396535.6667|2802236.6667|2952840.2667|4438925.4333|4943144.2667|4125118.9|3071580.3667|4009609.3|4112533.3|3601919.0333|4171724.7|5398122.1667|4630001.6333|3450727.9333|3405854.5667|3592221.1667|3161201.5333|2924503.8667|2870678.1|2691895.6667|5342741.1|3830008.9667|5871001.1333|5346491.6667|4641589.5|4682129.5|4274114.2|5829956.8|10070471.2667|10294994.0333|4402220.8667|5354264.3|5333039|5438019.7|6632542|4286988.2|5286120.3|4589580.9667|3955271.5|3176515.8|4400541.3|4103608.0667|3974806.1|4033373.3333|4386630.0667|5070808.8667|5809011.3|4479766.0667|5173732.7667|5638814.9667|
2025-07-04 03:27:03|usa_0465|UTHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238360|102273.3333|98080|399820|644426.6667|758800|1291366.6667|527460|296493.3333|500240|553920|283853.3333|436073.3333|424000|274100|332786.6667|501173.3333|491853.3333|667053.3333|649680|543713.3333|787846.6667|1808686.6667|748433.3333|1101880|639413.3333|528433.3333|1396226.6667|1140420|1050380|904073.3333|1968200|1191013.3333|929420|1367353.3333|1413640|958853.3333|1322913.3333|1616213.3333|1323820|1447273.3333|524779.7333|543410|677893.3333|637486.6667|749679.0667|481234.1667|544241.5|1229176|2047375.9333|960297.6667|641846.7333|628860.5667|606076.5333|595049.9333|931079.1667|561065.3667|329689.1333|740113.9667|796888.5|735953.9333|1124065.7667|517800.1333|713792.0667|598920.3333|576074.3667|448576.9333|816926.9|600227.0333|577037.4|541208.9667|640099.7667|539600.1667|549131.1333|409183.5333|489902.0333|307399.0333|333558.3|402897.8667|415881.4667|912179.7|457659.4333|393755.0667|793169.9333|641543.8333|288798.2667|324968.5333|367120.4667|366604.7667|295202.3333|380480.0667|522139.1|572505.8333|388360.6333|347871.2333|747133.7|364085.3333|249419.3333|340615.4667|523331.4333|621094.4667|443061.7667|295856.7333|582349.1667|650753.8667|
2025-07-04 03:27:07|usa_0466|DLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212550|88433.3333|109036.6667|232230|180336.6667|212066.6667|273456.6667|425893.3333|337206.6667|528306.6667|827336.6667|755810|918750|965963.3333|811843.3333|933076.6667|2123043.3333|2290770|1805446.6667|1246443.3333|1045586.6667|964346.6667|1451616.6667|906390.1667|1924901.4333|972062.4667|1050348.2|1309240.6667|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|888127.6333|1094741.6333|980792.9|1386525.8667|3037158.5|1835606.3|1678253.1333|1282403.1333|1250079.3|1725265|1261087.8333|1523222.7333|1164198.5667|1227702.5333|1296849.3667|1362865.8|1109351.7333|1330079.5|1833788.6|5671324.1|2626349.7|1495995.7667|2041010.6333|1844477.6333|1315066.6|1524346.3333|1342563.8|1716956.4333|1614884.4333|1708475.7|1995901.8333|2471235.8667|3130060.1|2086267.3|2035267.6333|2407486.7333|2004845.1667|1691779.0333|2132788.3333|2738070.8333|1685931.5667|
2025-07-04 03:27:11|usa_0468|HRB|average_volume_30|0.90172721858249||||||||||||||||||||||||||||6475946.6667|5834240|6191360|7462186.6667|7252906.6667|6002986.6667|5130240|4304960|4389706.6667|3752960|2578773.3333|3818773.3333|4867253.3333|4929760|3402346.6667|3199040|1407773.3333|988386.6667|1238946.6667|1234346.6667|1905240|1818506.6667|2115560|1584586.6667|3478160|2222906.6667|2581586.6667|1747986.6667|1311226.6667|1311560|2368466.6667|1527280|1524400|1868893.3333|1407386.6667|1645626.6667|1328306.6667|1099026.6667|1640720|1394733.3333|1933600|1908026.6667|2175586.6667|1371880|2473546.6667|2200520|2760760|3287840|2768893.3333|2734686.6667|3185960|5895133.3333|2943400|3580080|3027346.6667|2199080|3050546.6667|2749053.3333|1784926.6667|2093013.3333|3304440|1983960|1742506.6667|1666210|2850936.6667|1899783.3333|1585496.6667|1406720|4358636.6667|3392136.6667|3509713.3333|1755386.6667|3245580|2426256.6667|4662676.6667|2519916.6667|4879350|5330096.6667|3702410|4041603.3333|5612196.6667|4276593.3333|6312860|9176168.6|5688058.6|4844944.7333|3369362.9|3527596.0667|2766340.1|3590582.8|4200134.3667|3226897.8|4678514.9667|3334495.7333|2217435.8|2918477.6667|3165252.9|3322200.7667|2087641.2667|2909840.3|2587853.1|2223496.5|2763080.1333|3853403.2333|4094120.1667|4543589.9667|3147087|1758221.0333|4666524.6333|3741224.6|3203120.3667|2539360|4028646.5333|2846108.1|3013882.9|2848774.1|3440768.2333|2482533|2751606.3667|2620729.4333|4558157.7|3828511.1|3760553.4667|3737884.2333|2422382.8333|1946905.8667|1847218.5|1223528.4|2483453.2667|1963631.6333|1722946.5667|1698639.6333|1452923.1|1406220.5|1221496.7667|1283096|1172434.2333|874345.8333|972975.6|1166771|1806824.3333|2049138.5333|1235845.4|
2025-07-04 03:27:17|usa_0469|FFIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1025540|970493.3333|1209046.6667|2085933.3333|1986846.6667|2241966.6667|2181926.6667|814353.3333|1465360|920073.3333|1885560|3408153.3333|861226.6667|878646.6667|990906.6667|1111313.3333|1084486.6667|1212440|1096126.6667|2801980|2327526.6667|1631453.3333|1991206.6667|2835460|2580086.6667|1773266.6667|1735160|1948713.3333|2700426.6667|1744440|1588080|1847853.3333|1769573.3333|1630596.6667|1751580|2181466.6667|2611200|2860263.3333|2125116.6667|1994106.6667|2342596.6667|1461428.4667|1065666.6667|1201136.6667|1800360|1529117|2615156.6|3919857.8|2319762.5333|2555040.2667|1641656.7667|1068042|1986363.8333|1695198.7|1309247.4|1484797.1|1523592.7|1192219.0333|1429806.3667|1489739.9333|1008278.5667|866425|769600.7|914872.9667|766961.2667|944308.9|1126045.0667|736455.4|946068.1667|545235.1667|568465.7333|580230.7|646473.2667|639030.2|741699.8667|680160.6667|652792|490552.3|687149.2667|658444.0333|748897.7|571211.7|706659.5|1015066.0333|753357.2|646431.5667|595804.8333|711091.0667|506007.6667|387609.3333|439250.8|491285.4|419762.3|442436.9|436967.7667|431405.7667|566453.3|330135.1|563061.3667|397317.7|561455.1|611675.1667|478288.6667|573382.2333|436410.1667|
2025-07-04 03:27:21|usa_0470|CINF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||146640|91630|125810|106840|139520|78550|144840|242490|162690|141630|143220|174230|336040|291440|152360|134230|1075690|204040|221940|211750|230853.3333|300836.6667|175516.6667|216876.6667|325033.3333|401053.3333|348396.6667|264670|325013.3333|296030|341923.3333|331296.6667|364426.6667|342300|377056.6667|464326.6667|333090|378993.3333|455946.6667|300506.6667|264413.3333|369483.3333|360416.6667|372776.6667|355243.3333|434190|397626.6667|493616.6667|334576.6667|369503.3333|600246.6667|471036.6667|470400|653523.3333|656266.6667|597476.6667|979423.3333|1165090|1616863.3333|1410346.6667|1377576.6667|2049920|1202936.6667|1161033.7|990866.6667|958213.3333|1238036.6667|1098537.4667|998177.1667|1130020.3333|1383310.2333|1764571.0667|1523160.8|1440948.4333|1144338.5|851982.3667|935566.4667|638791.2333|824778.5333|588704.4667|534620.4333|583249.5|424882.4|498256.5667|531919.6|485735.9|493944.1333|893458.6|654872.6|842207.6667|636018.2333|538649.6|675067.4667|483275.9333|494260.4667|489158.4667|542302.4667|591249.7333|501796.5333|400702.0333|722228.9|616356.7|832934.3|554102.0667|601205.0333|1246760.2667|1619636.0333|700027.7|994658.3|926144.6333|567557.8|420306.0333|565498.7667|778601.5|571413|759523.5667|506957.6333|962654.7|654663.2|590460.9|617222.5|1156833.9|624561.6333|468011.4333|588943.0667|898410.2667|546650.1667|
2025-07-04 03:27:27|usa_0471|FLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523840|1224240|1338453.3333|814786.6667|795993.3333|768953.3333|992726.6667|1498720|973546.6667|1061333.3333|1311126.6667|1110073.3333|939000|1050533.3333|1337253.3333|979306.6667|1453333.3333|1581153.3333|1224720|1323960|1296146.6667|2663280|2465173.3333|1808340|1689126.6667|2092693.3333|2129560|3160340|3341746.6667|4538686.6667|3656713.3333|3930016.6667|5459600|5889153.3333|3560860|2611423.3333|4000313.3333|2885086.6667|2865040|1778825.8667|2120697.2|2343220.0333|1964482.8667|2293316.9667|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|1694293.4|1110667.7|1551834.4667|1535037.1667|1767184.7|1183146.5333|1008637.2667|1732540.9|1264139.0667|1248006.9|1633852.8|1287390.2667|1392825.6|1510514.6667|1013917.8667|2308642.5667|1852100.4|3389792.9|3132980.3333|2484971.3|4915853.7333|2834431.1667|2194403.1333|1689084|3437186.5333|2614726.0667|1662212.7|1692176.5667|2279781.9333|1915133.6333|1119148.7667|1274022.9667|1725416.7|1594171.2333|2088766.9667|1832413.1|2001664.7333|1410187.1333|1202515.9333|2220349.0667|3663783.0667|4399066.8333|
2025-07-04 03:27:31|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|1743957.6|2234846.5667|2577960.0333|1821205.8667|1812049.9333|2219882.3333|2106037.4|3651175.5|4105778.8667|2224129.5|2285074.9|2894312.9667|1781276.5|4082740.8667|2087368.1|2626775.9333|2101643.2667|1581624.0333|1274742.9333|2250605.0667|1112267.7667|1009913.0667|1343289.0667|1524800.9333|1019741.1|1208913|1342056.3|1805117.2|1170915.3667|
2025-07-04 03:27:37|usa_0473|TW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||728356.9|538594.6333|635814.9|629248.5667|1100067.1333|1322907.4333|663497.0333|767754.2333|927995.1667|1016774.5667|314933.2|663208.5667|610848.0333|681663.7667|675550.2|1123982.0333|809114.1333|850550.1333|855125.8667|1099689.6|791953.7333|812762.6|636625.3667|828018.7|1072045.4|1018454.5|
2025-07-04 03:27:39|usa_0474|DOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||470833.3333|220226.6667|137156.6667|265336.6667|562766.6667|398450|511586.6667|780296.6667|731243.3333|787003.3333|1204966.6667|2015703.3333|1390866.6667|1781660|2185863.3333|2788376.6667|4805296.6667|1030650|1583376.6667|1588710|2096193.3333|2412666.6667|1835796.6667|1246053.3333|1336360|1015200|1311293.3333|1022533.3333|1508563.3333|1166493.3333|1591966.6667|1281360|1265983.3333|969290|1316656.6667|1325756.6667|1607353.3333|1078526.6667|1054906.6667|1467953.3333|862750|1585780|1339423.3333|1316950|1112433.3333|749146.6667|880763.3333|660630|1919770|948802.4|1116768.9|1351147.6667|1143203.7667|1307017.1333|916815.4333|761440.9|1187044.4667|770217.6|740971.8333|737230.0667|877765.1333|848366.3|647294.1333|656340.3333|823315.7333|461278.9667|600905.5333|712784.5667|621919.6|677158.1|842767.0667|734858.0667|633352.2333|715807.4333|676913.7333|694594.9333|628705.8333|788621.0333|686373.8667|623704.4333|573830.2|672852.4667|915266.4|1013399.1|813472.5667|545410.6667|687125.3667|1261222.1667|919549.6667|679651.6667|608299.5667|1090952.1333|643968.4333|496692.1333|575366.7667|616807.4667|696754.4667|669574.0667|543714.1333|677633.6333|568957.4667|487752.6667|638996.2333|742335.4|863260.8|614658.7333|675956.1333|767041.6667|666244.6333|
2025-07-04 03:27:43|usa_0475|SNA|average_volume_30|0||||||||||||||||||||||||||||278905|204595|141170|126575|119045|235005|206385|163975|198120|233845|240220|180315|160940|146390|129375|229040|135705|179365|118430|120330|127765|104570|131410|106025|120055|124705|97370|75258.3333|117336.6667|156706.6667|140993.3333|164253.3333|141060|168646.6667|192163.3333|322403.3333|171990|267136.6667|179210|119170|251753.3333|280996.6667|277566.6667|315696.6667|242716.6667|217196.6667|249580|232840|262323.3333|191956.6667|251990|336773.3333|232360|303693.3333|371676.6667|250420|159940|219100|205656.6667|344103.3333|294430|263970|211160|213650|224656.6667|288566.6667|356510|315830|327393.3333|476140|457723.3333|480406.6667|379620|573623.3333|503183.3333|551236.6667|697603.3333|818096.6667|668910|499846.6667|415323.3333|306243.3333|429610|304519.1333|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|341739.0667|304533|475902|334032.0333|467252.8667|485344|409511.9|360717|414073.7333|628493.2|605158.7667|483932.3667|735542.1667|525089.9333|464142.7|608009.3333|565886.4333|414148|334747.9333|388914.6667|760703.9333|611479.5333|316117.4333|433634.2333|531609.0667|474930.0333|350844.5667|332430.4333|409291.4667|321435.1|294879|278977|319074.6667|308605.3|211968.6333|233677.3|381023.7333|270541.1|259136.6667|390232.8|412895.3|336916.8333|
2025-07-04 03:27:49|usa_0476|TMUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1239380|578396.6667|876326.6667|1747143.3333|1158081.6667|1174931.6667|883595|1189088.3333|1987543.3333|1578231.6667|3988418.3333|2972695|2697238.3333|4249851.6667|2874769.5333|1991396.2|2712947.0333|2711762.6667|3476785.3333|1855244.1333|3263139.0333|2694791.6|3230272.3667|4033194.7667|3115777.8667|5014759.4667|2894674.0333|9891711.6333|5328337.7333|4026664.7|4490754.2667|4912039.8667|4034047.7333|5873837.1333|3137443|5121878.6333|4830093.0333|3936156.4|2631814.2333|3486043.2333|5310018.4|4004363.5667|2720438.1667|4859717.9333|4546969.0333|3334186.4667|2657438.6333|3707330.3333|3317827.6333|4300670.2|2262114.3|2844076.0667|7229394.8667|11092756.2667|3813525.5|3447006.8|5406610.6|4241982.2|4870668.8333|5043437.2333|4983563.1667|4394038.9333|4078020.4|5215332.4|5261600.9667|8249926.9333|5013567.0667|4222302.3|4489086.5667|6017297.2333|3530207.8333|3840500.0667|3895269.6667|4820445|
2025-07-04 03:27:53|usa_0477|HRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:27:54|usa_0478|ENR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1133236.2667|737688.1|795887.8333|487317.1667|475440.9|525302.0333|736916.4333|442195.9|711721.5333|925871.4|617399.9333|548103.3667|600620.9667|444952.6333|1036128.0333|637480.6|1059326.4333|923744.2667|894003.1667|1026950.5333|715541.3|633768.2667|620230.9|685874.3|776290.8333|776965.1|607198.1333|726162.2333|694022.0333|714256.6667|515854.7667|504838.1667|453288.4667|979029.0667|644953.6333|555774.9667|509495|744353.5|644091.6|598936.2|1077420.7333|
2025-07-04 03:27:57|usa_0480|MLM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||95970|50810|50226.6667|35086.6667|42233.3333|11046.6667|33786.6667|14230|33003.3333|17333.3333|131253.3333|182320|95230|64520|81460|61156.6667|187233.3333|122536.6667|119993.3333|127100|109503.3333|126446.6667|352206.6667|237506.6667|205936.6667|201576.6667|313466.6667|150126.6667|153003.3333|212733.3333|333643.3333|114316.6667|178676.6667|205783.3333|235980|180123.3333|201190|261483.3333|177990|142156.6667|170043.3333|167646.6667|183183.3333|229276.6667|235636.6667|304296.6667|464256.6667|706533.3333|433410|969083.3333|1020860|683553.3333|793060|774030|912066.6667|740470|793033.3333|500526.6667|707940|922596.6667|785860|662356.6667|385140|417296.6667|657100|750920|486158.2333|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|633081.7|858279.6667|906589.4667|655757.5|694339.4333|777572.2333|701825.7|626710.5667|763458.3|495857.8667|805795.0667|563241.8333|626228.9333|555981.9|622230.8333|852228.4667|642605|541466.1|491694.8|498159.6333|992665.1|661484.8333|597407|449655.2333|520584|411822|312150.3333|292001.6|439023.7|479683.8667|412190.7667|340030.8333|392366.5|369342.3|383114.8|311630.6333|487929.2333|454613.9|461531.7|412323.5667|683082.2667|434988.1333|
2025-07-04 03:28:02|usa_0481|PHM|average_volume_30|0||||||||||||||||||||||||||||3583360|3533653.3333|2302933.3333|1627946.6667|4819413.3333|4097066.6667|2282666.6667|1496746.6667|5147306.6667|8920746.6667|6726613.3333|5997440|5988906.6667|6928426.6667|4484906.6667|3620480|3864106.6667|704266.6667|982640|625333.3333|433653.3333|380933.3333|708346.6667|470960|529066.6667|904293.3333|532933.3333|370053.3333|471946.6667|324426.6667|296453.3333|428506.6667|394000|521546.6667|821453.3333|986680|730386.6667|583613.3333|576680|390026.6667|559946.6667|916693.3333|514413.3333|1032426.6667|1342906.6667|1451800|1868760|2730293.3333|2131493.3333|3392466.6667|3109800|2626666.6667|2063693.3333|3004733.3333|3720506.6667|2551786.6667|3066986.6667|2877873.3333|2765280|2415320|2601686.6667|4424946.6667|3010586.6667|3291116.6667|1926156.6667|2464513.3333|3450570|3039720|2354203.3333|3211910|3145893.3333|4431600|8193676.6667|9913643.3333|7800516.6667|10959310|8012800|8208576.6667|8939666.6667|7098636.6667|6855250|5649086.6667|9729596.6667|5926689.8|7768337.5333|10137382.2333|7139127|14231031.9333|10385659|11286057.1333|12431938.1333|15128294.4|10196909.9|8926319.6667|10124044.9667|9858151.8667|6853481.7333|7732578.1333|5790123.8|4783870.4667|5089669.6667|4504373.9|5040381|5698645.2333|4462178.0333|5006853.2|4548160.8333|4155477.3|5410856.5333|5733821.6667|4893663.3667|3964222.3667|4610253.2|4516597.3333|4413530.7333|4203247.0667|5995739.6333|4619258.8333|3345884.4333|3033331.6333|2881394.6333|5825452.7333|3846760.9667|2422738.3667|2909150.9667|3019907|2896370.5333|2560724.6|2241579.9333|2784412.1333|2779095.0333|2417195.8|1948969.5333|2829224.2333|2837707.5|2442262.0667|1990957.6333|1753594.4333|1701520.3333|1937180.3|1821315.4667|2319596.0667|1877469.6333|
2025-07-04 03:28:07|usa_0482|MGM|average_volume_30|0||||||||||||||||||||||||||||199306.6667|76213.3333|83093.3333|79040|160160|98186.6667|120053.3333|632373.3333|274080|470400|1027306.6667|565226.6667|792000|1223413.3333|1188426.6667|1674133.3333|1370880|2373226.6667|1076640|1516746.6667|1090400|2576693.3333|1087200|1261120|1128426.6667|2698400|3096000|3018986.6667|1709920|3252693.3333|2803733.3333|3001920|3274933.3333|3264426.6667|4998133.3333|1484053.3333|1805066.6667|3117493.3333|2796693.3333|3412000|3439466.6667|3325333.3333|1891953.3333|1749333.3333|2384080|2006573.3333|1629866.6667|3355000|1710400|2926880|4352786.6667|3735386.6667|2709106.6667|3469093.3333|5694173.3333|2581773.3333|2047186.6667|2310746.6667|3999160|3061173.3333|3008586.6667|4029600|2082703.3333|1973356.6667|1675890|1708463.3333|1469436.6667|1603233.3333|1665656.6667|2084156.6667|3635540|1660923.3333|1623153.3333|2766996.6667|2660583.3333|4431773.3333|3347963.3333|6474206.6667|25402863.3333|40850586.6667|19810226.6667|21711990|30037286.6667|19978076.3|27180848.2|19871769.7333|20663492.6|24601194.3333|12197258.3667|15054863.0333|10230548.2|8911316.8|10262393.9333|11040027.7333|9201338.6667|8116915.5|8762950.2667|10176204.4|6752961.9667|8479293.9667|11362263.4667|15223170.2667|8756970.0333|7026344.1|4384972.1667|8010659.7667|7262235.7|5090546.2333|7633809.9|10633769.9667|6673777.8667|7214800.2|6576659.2|7741640.6333|9078751.6333|7441800.5333|8647759.8667|6903555.1333|5752700.7667|5528908.1667|3696723.3333|28778339.2667|31509618.6333|14770806.8|8239599.7667|9835641.0333|6277944.8667|7090182|6365310.8333|5239252.2|6939531.3333|5532656.6333|4063648.2333|4342902.4667|4227930.8667|4980860.8667|4399931.3667|3481618.9667|3631836.0333|4785546.4333|3622229.1667|5428812.3|5084037.6667|
2025-07-04 03:28:13|usa_0483|CIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:14|usa_0485|CMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||335580|298210|265780|307610|274080|279610|383310|292710|692735|412065|314355|448660|366290|530550|376085|213180|354915|348545|290426.6667|457476.6667|382953.3333|422166.6667|355500|398920|614746.6667|769913.3333|695826.6667|455463.3333|927660|997156.6667|607356.6667|691263.3333|784810|897326.6667|966906.6667|1027593.3333|1215806.6667|1216006.6667|1409456.6667|868626.6667|650880|875546.6667|701400|798683.3333|727496.6667|852483.3333|728823.3333|809336.6667|956113.3333|880903.3333|1072346.6667|776383.3333|698853.3333|1100686.6667|974986.6667|1506520|2266046.6667|3178243.3333|4600710|5014883.3333|2794976.6667|5850486.6667|3269836.6667|2971503.3333|1292473.3333|3640420|2971070|2389215.5|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|1439844.7333|1669734.0667|3067806.4667|2104306.1667|2821759.3|2485629.5667|1841900.8|2184861.3667|1603055.4333|1894188.2667|1663654.7333|1558404.2333|1516301.9333|1741236.8333|1507284.0333|2493114.8|1987041.4667|1678848.1667|1796378.7333|1389452.6|3306655.3|2359896.5333|1423485.5333|1914557.7333|1636462.1333|1408021.7|1563802.7667|1245205.1333|1558112.3667|1297898.5|1135628.7667|1333910.2667|5128545.8|3450928.9|1936956.6333|1912054.2667|2326221.9333|2955303.3|1872581.8333|2584766.9333|1999355.7667|1354690.5333|
2025-07-04 03:28:19|usa_0486|DRI|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||1511931.3667|1237655.4333|596800.8667|684277.0333|745598|1568324.7667|824578.1333|1243366.5333|555090.2667|597925.0333|511757.7667|703473.6|636307.4333|655520.9667|379945.9667|671881.3333|488398.7667|637361.5333|565110.9|936565.4|595409.4667|683428.9667|821720.6667|1303362.9|1264269.9667|1370258.5333|1070250.4333|1591075.3|1423916.5|1477490.5333|2277117.5667|1493389.9333|1662184.8333|1151671.6333|1281866.7|1640846.6333|1153853.1|1008298.6333|1019555.8333|1464803.8|1459904.9333|1411194.2667|1151053.6667|1257100.1333|1756653.8667|1523792.5333|1497551.7667|1747779.0667|1362755.6|2306518.9|1408994.3333|3590462.8|2226612.8|3318223.6|2642448.3|3903040.2667|3381660.7667|2854972.8667|2911679.6333|2694658.1667|2338570.6333|1901504.7333|1659365.4|1964660.7333|1762590.1333|2534426.1333|1961708.5667|2127328.1667|2448940.7333|1369934.6667|1234651.3333|2471991.3333|1257834.6|1383853.8333|1232805.9|1512858.3|1434110.9667|1880150.4333|1922846.2|1338800.9|1453117.0667|1536316.5333|1704859.4667|2065830.7333|1781049.3333|1733406.4667|1809300.1667|1305215.2|1272699.7333|1667272.6333|1359695.4|1398021.3333|1470272.2667|1022282.3333|1568615.8667|1033367.9667|1366582.3333|973513.2333|1051536.7333|1452582.3|3456608.6333|2077905.5333|1982233.7333|1470258.4|1191395.3333|1682455.4|1128650.0333|1130531.3|1104843.0333|990982.4333|1133059.4667|1068293.2667|1285779.6|1091856.1667|907231.3|990188.8333|1216919.6333|1292173.6|1101438.1667|1129340.3667|1503128.7667||
2025-07-04 03:28:23|usa_0487|RE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:24|usa_0488|UDR|average_volume_30|0|||||||||||||||||||||||||||||37020|20140|21100|27220|40660|25793.3333|17260|41613.3333|39000|41720|41940|52180|80246.6667|65606.6667|66070|75350|63623.3333|124863.3333|43326.6667|82300|47040|60433.3333|106820|85623.3333|113380|92000|119113.3333|144063.3333|206040|157240|210740|254630|245656.6667|220693.3333|280580|375093.3333|282366.6667|210503.3333|169520|252003.3333|191373.3333|234756.6667|221723.3333|314936.6667|283773.3333|246403.3333|322306.6667|268983.3333|360540|531216.6667|289550|367760|317713.3333|414946.6667|403213.3333|349030|460423.3333|595356.6667|602780|397910|558336.6667|574430|522723.3333|833703.3333|631220|926906.6667|671246.6667|1024970|1346566.6667|1650446.6667|1210360|1433740|2259060|1559940|2013213.3333|4724086.6667|5637030|3462663.3333|3316196.6667|1774573.3333|1865786.6667|3044840|2230399.8|1465288.5333|1552426.5333|1929142.3667|2740021.1667|1716857.4333|1900126.1667|4165401.1|2311859.2667|2023378.6667|2063964.2|2284259.1|1635124.8|1555505.7333|1561796.8333|1372269.5667|1231413.6667|1345476.0667|1997863.5333|1833817.4333|1883228.1333|1705019.5333|3573181.8333|2055028.5667|1651029.3333|1548902.2667|1293680.7|1289208.1667|1336250.2|1510468.7|1630892.5333|1551081.3667|1378210.4667|2354342.7333|1554367.1|1361071.3333|1729175.0333|1492057.7|2838002.8|2235522.9|2038567.9333|2070371.6333|2126902.2667|1839397.0333|1944451.4333|1943015.7333|1996200.5667|2300464.7333|2320434.8333|2203465.4|2442770.2667|2248919.9667|2061387.2667|2988256.2667|2668309.4667|1998012.4667|2289113.5333|1663630.3|2160818.6333|2394934.5333|
2025-07-04 03:28:30|usa_0489|NRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634033.3333|496106.6667|982946.6667|727546.6667|2170193.3333|1816566.6667|1768946.6667|1446413.3333|1883180|3394753.3333|5971293.3333|3569560|2388460|4136700|4235290|3580610|2622350|3923473.3333|3477106.6667|5421683.3333|3322163.3333|3043523.3333|3347156.6667|2595896.6667|3160940|4304066.6667|3828243.3333|2679514.2333|2995470.1333|3128953.1|2531752.8667|2997463|2770572.6333|3099929.7333|3457431.9|4646774.7667|5986510.7333|3569791.7667|3957523.8333|3569256.7667|2991589.0667|3318263.6333|3266239.7667|3338939.3667|4283441.3|4375884.9|3332502.4333|7491988.9667|9948257.3333|6638947|5538250.2|4410409.0333|6807803.5333|6729306.0667|4650289.6333|5700515.7333|4909100.5333|5612507.1667|5341043.7333|3269721.8333|6044267.1667|3938357.3|3798853.8667|2500585.5667|3069694.2667|3991958.1667|2745804.4667|2141812.7333|2395988.6333|5062667.2333|3193500.7|1802140.5333|2536621.0667|3050912.5333|4556840.2|2230280.4667|4522087.3333|4854721.0333|5741547.3667|2379241.7333|3659146.1667|4217163.4|3759605.6333|2571629.9|2604109.9667|3430428.5667|3837652|
2025-07-04 03:28:34|usa_0490|CTAS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||951640|894440|1092680|866480|1193800|1544120|1301920|1234080|1149360|995560|917200|645080|1342840|1259600|1038280|729020|1013760|1314340|1231440|1313660|2103220|2400380|3602020|3465220|6502040|3472040|2605386.6667|4104893.3333|9459840|4072120|3722720|3397413.3333|4764600|4930266.6667|5762960|5875906.6667|7438373.3333|4176026.6667|4425346.6667|3623893.3333|4061600|3738240|3218600|3078813.3333|4468333.3333|4100080|2635560|3627266.6667|3278586.6667|3396333.3333|3066853.3333|2758946.6667|3169240|3745200|4801000|5001053.3333|6246880|3925626.6667|5097360|7670960|7710146.6667|5764788.5333|5337523.3333|4524333.3333|5466900.8|4767293.3333|5171413.3333|3952407.2|4036120.4|4508344.6667|6739732.8|5274745.7333|3346899.0667|2669983.2|2269846.2667|2553072.2667|2632164.2667|1609711.8667|1764021.8667|2066895.3333|2884796|2230918.6667|1809871.0667|2873695.0667|2723377.6|2309034.1333|2316608|2437022.6667|2827644.1333|3049311.0667|2781477.0667|2552185.3333|2057789.7333|1980648|2486087.7333|2176966.5333|2510204.1333|1639489.8667|1843469.6|2596473.4667|1706101.4667|1731722.9333|2037581.7333|2303958.9333|1999974.6667|3387635.3333|1789830.1333|1547226.1333|1851880|1513878.5333|1386020.9333|1201534.6667|2236674.1333|2090164|1353978.8|1556624|1319170.6667|1298155.7333|1577468.1333|1361201.6|1305541.3333|1505560.4|1480355.4667|1261713.5333|1574962.7|1458869.4667||
2025-07-04 03:28:38|usa_0491|RAD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:39|usa_0493|RL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||722436.6667|521760|356833.3333|287373.3333|204993.3333|240500|293200|161713.3333|226440|113693.3333|166000|208283.3333|154170|71776.6667|134683.3333|192646.6667|291006.6667|268576.6667|151400|190303.3333|526633.3333|274336.6667|248456.6667|368066.6667|500850|360490|280150|669370|467630|530096.6667|404410|365633.3333|526966.6667|760336.6667|608260|547656.6667|949130|677796.6667|734770|729036.6667|1015350|1278350|1270240|1630513.3333|1903260|1882563.3333|1986683.3333|1849130|2025196.6667|1194823.3333|878516.6667|968036.6667|2082480|952218.8667|728987.2333|875794.3333|1817306.0667|1487997.2333|924906.5|633998.6|1341977.6333|928681.7667|730706.8|640676.8|676863.3667|810856.5333|579853.8333|1043393.4333|782247.0333|781142.2333|696098.1333|899259.6333|852262.8|1101611.6333|973597.1667|898401.5667|1652473.2333|647843.5|888706.9333|1248936.3|1899415|1121297.6667|1124090.8333|697990.3|1442016.7333|840468.4|1247601.7333|894434.3333|1055521.3333|1268441.9|934205.7667|1604903.0333|1455562.7667|1282206.5667|1461725.6|1100884.7|1045524.8|741423.2|806256.6333|1235285.7667|1249200.4667|1100253.7333|851363.9333|838850.8333|1054173.4333|724720.5|738913.2667|1023338.5667|1002346.7667|701757|669407|1029619.5|778909.9333|
2025-07-04 03:28:44|usa_0494|MAT|average_volume_30|0||||||||||||||||||||||||||||2941626|2798449.7|2537378|3035595.8|2548669.5|2871801.6333|2957214.3667|2922412.0667|2427939.5|1751503.9333|1725966.8333|1251568.9333|1500787.8|2635546.9667|1398157.6333|3071503.9667|1831100.3333|939234.5|772260.5667|723395.9|897812.5667|579916.6667|742845.8333|488120.8333|632616.6667|743996.6667|517776.6667|461303.3333|724573.3333|1235133.3333|873176.6667|769566.6667|800460|1194750|1230306.6667|1672506.6667|2968443.3333|1784903.3333|2219203.3333|2026430|3221213.3333|3993093.3333|2678373.3333|2798273.3333|1813210|3078276.6667|1870160|2128690|1937263.3333|2298083.3333|2193630|1512550|1668806.6667|2236556.6667|3411980|2264783.3333|2614426.6667|3247983.3333|1934803.3333|2616593.3333|1923410|1780533.3333|1364550|1527353.3333|2814066.6667|1731633.3333|1585630|1239576.6667|3121986.6667|3419426.6667|3087366.6667|4447966.6667|3904276.6667|3215160|3330950|4322296.6667|3996983.3333|4522713.3333|3083343.3333|2811280|4482673.3333|4467796.6667|5864723.3333|4535436.7333|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|4179746.4|3227363.4667|2922609.2|3868510.8333|4536524.7|8139722.9|7483889.1333|7186837.8333|6201808.4667|3902648.2667|2948476.6333|5046745.8333|6135974.5|10632073.9333|4373848.4333|3471220.2333|7220469.4667|4429712.2|2885457.8|3130850.9667|2710945.2|2234699.8|2362030.3667|2852756.1667|2773239.3|3196122.0667|2468785|3374948.2333|2886793.3667|2246245.6667|2655886.6667|2511244.4667|2837411.1333|3774507.2667|2317210.4333|3676411.6333|3984534.3333|2910862.1|
2025-07-04 03:28:49|usa_0495|WDAY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169877.6667|485059.6667|1446848.8333|1103692.0667|915499.1667|1186736.2333|3230473.5|1573043.0667|1458238.9667|1514656.6667|1319690.0333|1279265.0667|1574304.7333|1444853.3|1730395.6|1607824.6667|1140724.8|1873419.1667|1182611.6333|1493436.9667|1654876.1|1486939.1667|1500154.4333|2004674.4333|1879369.5333|2482015.5|1506535.1|1517349.2333|2358987.5333|1666677.6|3181791|1838960.1333|1664241.1|2002112.0667|1284058.4|1370018.5333|1414098.3667|1741451.0333|1945962.8333|3003291|2297988.5667|1864579.3667|1846449.6|1956679.0333|1876627.7667|1232575.9667|1478424.9333|2182972.4|1723139.7|4365592.3333|2343696.4|2515151.6333|
2025-07-04 03:28:51|usa_0496|ETFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:52|usa_0497|ANSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||114213.3333|207773.3333|106266.6667|93960|187360|200640|118066.6667|211226.6667|93680|104160|159693.3333|66973.3333|114760|70093.3333|358186.6667|1316453.3333|206906.6667|255786.6667|443720|413240|650853.3333|563413.3333|1025600|736680|748573.3333|635000|267093.3333|443026.6667|499093.3333|300373.3333|264320|315866.6667|375346.6667|280880|388353.3333|463833.3333|364773.3333|302980|306900|437293.3333|737566.6667|465740|542166.6667|760046.6667|590213.3333|633620|631220|948850|1117723.3333|925490|861650|1456353.3333|798336.6667|382670.6333|358693.3333|433143.3333|446993.3333|400736.8667|381303.0333|588981.8667|410461.6|508395.7|383864.1333|368166.4667|719707.5667|455968.8333|372454.1|371602.0667|340434.9333|278250.6667|271255.3333|571655|491625.6667|364941.2|391532.5|377610.2333|341681.9|420497.4667|399167.1|504581.9667|600744.6333|464763.1333|481054.0667|513899.1|1272832.3667|475379.3667|466169.2667|518057.5667|513430.4667|424346.7|695333.8|471969.6667|370834.2|507094.6667|623489.2333|984491.6667|523702.1|426836.2|365090.4333|634966.7|423457|290754.2333|383047.1|650822.5|553184.3667|423359.3|456123.3667|638428.8667|502257.7333|412110.1|827141.6|508361.9667|560162.5|374981.5333|495782.5|558280|771685.3667|
2025-07-04 03:28:57|usa_0498|NAVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4530732.3333|3215603.8|1428130.8333|2125049.5667|2829123.1|1974692.0667|4927890.4|5061839.5667|3746796.5333|2907797.8|2992490.7333|3382110.8|2397318.3333|2844068.5333|2508102.1333|4819104.0333|2287127.9333|5640152.8667|1929771.3667|2656402.0333|2131143.7|1404583.9|1545116|1559456.7|3716850.3333|4147529.9667|2502156.8333|1986748.0333|2368181.7333|1761215.3667|1977716.7333|1881904.5|2456101.8333|1710135.6333|2113335.6667|980535.6667|1054736.1|2005612.3667|1025910.8667|808397.6|794927.7|801750.5667|644939.3|986243.1333|754186.0667|601080.8|
2025-07-04 03:28:59|usa_0499|CNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3364400|609920|2905400|1120640|1709480|1863920|1245560|1379946.6667|1048080|823973.3333|1026480|841386.6667|1669653.3333|1964066.6667|1305893.3333|1701733.3333|2238506.6667|2301946.6667|2494586.6667|3385720|2217546.6667|2193613.3333|2673680|1618280|2104800|3785466.6667|1536773.3333|1920146.6667|2031986.6667|1703200|1454240|1471053.3333|1648040|2872053.3333|2074840|1621240.9333|1515912.1333|1288394.6667|2348482.6667|2118112|2094721.2|2436888.4|6315652.4|2899022.5333|3050168.6667|1984977.6|1555662.9333|1617032.5333|2430177.2|1742690.6667|2518886.5333|3817025.0667|2647629.0667|2158487.6667|2906638.6667|3269572.5333|3697254.6667|7110997.0667|3680334.7333|2390574.2|5340189.4|4134715.4|3123430.4|3095019.4667|3033755.1333|2703994.7333|2888130.2667|2115145.8|3688851.0667|4623202.2667|8701578.6|4405437.3333|4494246.7|7747529.1|3573858.4|3357777.0667|3593667.2|3283311.4|4867610.6667|3257071.8|4401489.0667|2453832.6|2945900.3667|3967128.1333|3210687.4667|3822910.6|3313020.9667|3310023.3667|3245834.3|2876565.2667|3604315.2|3496113|6272716.4667|4774477.7333|4615924.8333|
2025-07-04 03:29:03|usa_0500|GCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610326.9333|204466.5|271388.0333|318203.3667|329098.1333|417698.7667|342128.9667|234562.9667|259989.3333|330437.6667|271304.0667|1148002.5|474032.1333|413637.2667|240130.6333|240623.5333|333337.4|521795.6333|433821.3333|462288.9333|581687.3|471743.6|1884693.6333|2172835|3474255.8333|6019634.4667|1734043.8667|2089691.9667|1950909.9|1594545.9667|1306474.0667|1427886.9667|1788689.2|1045095.1333|1285419.6333|1321818.6667|1296247.1|3274894.3333|802815.4|955429.6667|664741.2|1510575.2|1957929.4333|943640.4|1484313|1591800.8667|
2025-07-04 03:29:06|usa_0501|RHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||166080|202080|405600|1069920|1696800|2073600|3359040|1852800|300160|716080|382840|420920|376100|1045400|398600|381640|333600|385530|323770|542000|550860|396750|328050|340113.3333|284226.6667|441720|876060|901826.6667|1106820|1172300|718973.3333|485360|764360|651690|602740|1421563.3333|621806.6667|588436.6667|596013.3333|429243.3333|632546.6667|707510|729563.3333|955026.6667|846826.6667|796763.3333|642830|538590|874930|842943.3333|1005263.3333|784343.3333|751596.6667|657600|768630|576263.3333|815433.3333|1063466.6667|1441073.3333|825850|1047553.3333|991163.3333|1160810|1366520|1363456.6667|1641270|1643596.6667|2044463.3333|2459550|1561100|1149823.3333|1389203.3333|1279923.3333|2246806.6667|1175896.6|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|782095.4667|713411.1667|1087572.4333|1115182.1|1210366.6|1226649.1|1020801.6|1188408.9667|1113436.8667|847378.2|824288.7|916472.9333|1265909.5667|1145554.6667|1255150.9667|1177862.7667|1046195.6667|1276721.3667|965428.7667|948015|1600942.8|1470333.2333|746048.3333|1050313.9333|1206541.7|864787.2|551537.6|791288.6|772243.4667|1246646.9|899590.1667|744412.0333|1036849.4333|979259.5667|688110.1333|647710.0333|1026089.8333|2891886.1667|1298123.8667|797870|1601930.1667|1773505.4333|
2025-07-04 03:29:11|usa_0502|PANW|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3174879.2|4134274.2|4890539.4|6005527|6305232.4|5974561.8|7233632.8|12184493.8|9780813.8|15655137.8|6732739.8|7817401.6|8598025.6|9668261|9354186.6|9733558.4|8866172|7403512.8|8808457.2|10418908.6|8209593.2|7108802|6106259.4|8532097.4|7725693.6|7800629.4|8328554.4|6449694.2|7080986.2|6509615.6|4937202.6|9529725|7835829.6|5149304.4|7300600.6|6340035.6|5585408.2|6885747.6|8799068.4|8753331|7460119.8|7563779.3333|8417479.0667|5793278.4|14205542.2667|5600077.1333|5973471.7333|7763268.5333|5500240.4667|4563225.3333|5663639.4|5630970.2333|5345835.6|
2025-07-04 03:29:14|usa_0503|HOLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||401280|195760|421840|1359333.3333|288426.6667|387120|574533.3333|816000|1204026.6667|614720|919280|1099080|1128080|356333.3333|1006106.6667|1023306.6667|653893.3333|1011880|778946.6667|514520|544893.3333|435613.3333|435853.3333|410280|827333.3333|599520|381853.3333|294013.3333|278680|159306.6667|106213.3333|174146.6667|648240|653400|1381133.3333|505253.3333|466320|417933.3333|473173.3333|467106.6667|752413.3333|657146.6667|550640|338773.3333|684240|1169813.3333|782560|1528733.3333|1646613.3333|1188913.3333|2617153.3333|1836620|1454746.6667|1826800|5862886.6667|2922886.6667|5583226.6667|5110946.6667|7308176.6667|5181566.6667|4481383.3333|4166120|3478690|3306094.4|3176720|4868753.3333|3949216.6667|3343253.6667|2785394.5667|2680135.0333|1997935.8667|1823793.1667|2017828|1838054.0333|3228299.2667|1872831.7333|2872405.3333|2055033.5333|3423745.3667|3748089.5333|4242244.2|2201748.7|2072878.2333|1900618.1333|1084133.2333|1612743.7|1935993.4333|2968798.3|1911773.6333|4264577.3333|3260857.5|2172896.3|2625462.7667|2052405.8333|2508168.5667|3106388.4667|2603873.4|2261124.1|2029049.4667|1962859.1|2684896.4667|1755473.4667|1510978.9333|1748252.3333|2085841.5333|3334376.9667|2720643.9667|2407868.3333|1709454|2049110.7667|2708818.8667|1401464.5333|1521481.9333|1503613.4667|2048788.8333|1618249.5333|1337587.0667|1317053.9333|1524268.8667|1745187.0333|1776602.2333|1788056.4|1387857.9|1313979.6333|2228809.7667|2372182.6667|3445373.1667|
2025-07-04 03:29:19|usa_0504|CHK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:20|usa_0505|CPB|average_volume_30|1||||||||||||||||||||||||||||2610400|2163466.6667|4772960|2427573.3333|2054080|2796906.6667|2327733.3333|1674773.3333|1641960|1283626.6667|824906.6667|951040|876893.3333|1110280|821933.3333|782320|442180|400480|529393.3333|344393.3333|424946.6667|525133.3333|382513.3333|518806.6667|471986.6667|553413.3333|616406.6667|1883320|625000|701883.3333|705493.3333|712423.3333|568343.3333|770256.6667|620166.6667|728686.6667|1141340|846856.6667|749616.6667|629016.6667|740356.6667|1004966.6667|499563.3333|499140|800120|623603.3333|677640|578876.6667|687823.3333|604353.3333|1107923.3333|902123.3333|825773.3333|835420|929016.6667|865833.3333|956430|752503.3333|859813.3333|686676.6667|751096.6667|1488573.3333|800513.3333|1116566.6667|873023.3333|935573.3333|1873063.3333|1639410|1505660|1538666.6667|2069180|1961256.6667|1708700|1639366.6667|2291046.6667|3501246.6667|2405020|2457126.6667|2134013.3333|2143820|2371000|1850066.6667|2568016.6667|2186582.4333|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|1368993.6|1195576.4667|1684922.2333|1970679.9|1823115.6667|1951014.2|1863965.3667|1356924.8333|1467672.1667|1630505.6667|2599103.4667|2344050.4|2533892.5|4932233.8|3735587.2|3116352.3333|1995570.9333|1896365.9667|1906246.8333|2029308.0333|3075659.2333|1770349.3|2001576.2333|2631759.9333|2182487.3|2528535|2244771.5333|2988850.9333|1932902.6|2626155.5667|2247843.6333|2380971.1333|1902522.6333|2294397.7333|2785236.6333|2528679.5667|2455287.1667|2501833.3|1994860.4333|3016148.8|3361227.8333|5440215.9667|
2025-07-04 03:29:26|usa_0508|Y|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:27|usa_0509|ACGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||468510|286050|375570|622200|568050|716910|430380|311580|75510|74940|399570|207450|165210|190980|192750|168150|257580|417810|372690|262710|196620|277140|392220|175170|68640|188220|152730|559710|447270|1187910|1577970|1359510|952080|744300|1981110|828150|1589850|1140570|797820|942420|1787220|2233200|1719300|2570040|1988190|1988910|2061270|5434500|3020850|4363320|3251640|3045210|3924600|5915310|7473450|4683270|3526860.3|4033380|4145160|4266900|2317739.7|3539173.2|3668328.6|1964775.8|2524044|2564039.6|1621844.9|1644508.5|1010790.2|2467290.4|1785225.1|1633457.6|1067290.8|901008.4|1592316|1131397.2|3029492.7|1553155.3|1396308.7|1403547.4|1566568.8|1170789.4|941589.4|922233.9|1117151.5|1162577.7|896182.6|2029914.3|1920244.8|1389363.2|2486847.9|2036355.9|1005298.7667|1174006.6333|1263907.7667|1410969|1311957.6|1459279.1667|2680137.8667|2784222.4667|1507526.2667|2420680.4333|3051370.1|1825411.4333|2132729.2333|1461933.6|2027933.5667|1649766.9333|1380699.7667|1868490.1333|2470856.8333|1898804.7|1570352.1|1846074.6667|1885972.6667|1883630.4333|1394717.7333|1825334.9333|1749845.2667|1566736.3667|
2025-07-04 03:29:31|usa_0510|JBHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||708360|520946.6667|452733.3333|387333.3333|406626.6667|582360|1069226.6667|454853.3333|335053.3333|1123973.3333|360333.3333|493933.3333|313453.3333|812360|360666.6667|556306.6667|725080|880253.3333|1033480|2162453.3333|814346.6667|487346.6667|861026.6667|648320|293893.3333|629813.3333|363520|247306.6667|430813.3333|592973.3333|432360|1337653.3333|1109360|1436853.3333|2796960|1828933.3333|1532933.3333|1817453.3333|2801480|1454873.3333|973020|1221653.3333|1615326.6667|1212933.3333|1594826.6667|1672746.6667|1772966.6667|1725316.6667|1032366.6667|1753373.3333|1269996.6667|2078803.3333|1579526.6667|1879066.6667|1145630|1418480|1631043.3333|2600053.3333|2536683.3333|2708953.3333|2350546.6667|3167793.3333|2258910|2175495|1113450|1635013.3333|2127033.3333|1899900.3667|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|890605.7667|657177.8333|863343.8667|910965.9333|965043|813596.7|866538.5333|832111.1667|794542.0333|697430.6|705534.5667|933376.5|947908.3667|1097378.5|865188|782783.2667|998977.9|832215.2|748513.4667|549306.9|614769.9333|619224.9|472085.0333|462978.6667|799194.7333|784466.8667|790471.9667|631326.5333|699321.9|716795.1|748190.5667|665526.6|722394|859949.0667|737594.8667|689038.0333|1054144.4|958078.2333|
2025-07-04 03:29:37|usa_0511|NWSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12588478.7|4741223.2333|3561574.8|2547612.7333|2895666.9|2447764.4333|4534812.3667|2592953.1333|3021861.4|4867197.8333|2448511.7333|4650432.1|3315852.9|2964414.1333|2714763.1667|2131118.3333|1649097.6|1735733.1|2693162|2042077.6333|1847127.6333|3604326.4667|3205221.3333|3089138.8667|3385175.0333|2479500.8667|2244340|4301217.6333|2670306.6|2436094.3667|3071702.8333|4593273.0667|3164976.9333|2631237.7333|3773513.2333|2986470.5333|3634759.5|2192820.6667|2384238.2667|3177828.3|2292199.1|2426114.6667|2426845.3667|2834546.3667|2389120.4333|2285170.7333|2514237.5667|3384418.6333|3540261.7333|
2025-07-04 03:29:39|usa_0512|FRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:40|usa_0513|ALNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47433.3333|16340|125480|88366.6667|31293.3333|438376.6667|173600|439496.6667|263793.3333|181456.6667|364930|360416.6667|378293.3333|402383.3333|496816.6667|762230|490013.3333|508116.6667|448566.6667|340066.6667|303780|201384.9667|313346.6667|149850|240353.3333|205669.3|399368.1667|340884.1667|209556.3|264537.6|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|1110352.1333|994681.2333|477478.5333|1475831.7667|1111090.5333|1245163.1667|967402.6|1302980.7|792976.0667|669441|1107949.4|876248.8333|755113.9667|752677.4|752105.9333|867484.1|866160.0667|829620.7|448863.4667|510878.4|610980.1667|710202.7333|580795.2667|894215.7333|826801.6|929102.5667|1009283.0667|757026.1667|833515.4333|569148.6333|578575.8667|584592.7667|1154980.7667|1090990.6|870895.3|756273.8333|708881.9333|901177.5333|
2025-07-04 03:29:44|usa_0514|LKQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||817360|410293.3333|367013.3333|824693.3333|227706.6667|673440|416453.3333|1652080|1179866.6667|1289280|1430786.6667|1632453.3333|896413.3333|1320386.6667|1461066.6667|1728093.3333|3147680|2403353.3333|2475653.3333|4146240|2990040|3449626.6667|3027586.6667|1820953.3333|1081958|943380|1237780|1574580|1043455.7333|1167802.1333|1490536.6667|1114720.9333|1462420.9333|1381487.6667|1298815.6667|1494045.0667|1339851.8|2443956.3667|2517347.1333|1147738.3667|1132030.2|1254517.1667|2835098.1333|1792178.0333|1542929.9333|1112227.2667|2932915.1|1229118.1667|1426520.2|1295254.3|1924760.2667|4234726.2667|1512913.7667|1840886.3667|2779102|1713850.2667|1255541.8667|1445419.5|1993960.2|2476312.7667|2099605.4|3180670.4|2882560.5|2596357.0667|2678521.4667|2369549.2|3156919.6|2716696.5|2748935.0667|1559386.7|2079732.6333|1974114.8667|1520558.7|1592310.9667|2346696.6667|1881803.5667|1383788.8333|1331954.2667|2020711.9667|1268450.7667|1371041.7333|1741146.8667|1859917.2333|1833175.9|1649162.1667|2334841.6333|2651104.0667|2054528.7667|
2025-07-04 03:29:48|usa_0515|EXR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352883.3333|113300|95736.6667|175956.6667|206773.3333|322376.6667|270176.6667|215746.6667|464683.3333|252286.6667|699213.3333|529113.3333|418516.6667|529666.6667|706776.6667|1096163.3333|761193.3333|1278436.6667|1215543.3333|1098720|922076.6667|564706.6667|912220|1139480|731679.6|801827.1667|906878.8667|900709.1|949808.0667|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|1227702.5667|1132547.3333|971914.3667|1163566.9333|945399.7333|1001034.5667|1028616.7|934466.7333|1162894.3667|856772.7667|1004418.3|1146609.6667|834694.0333|884248.4333|1146561.7333|988515.5333|865142.8667|924918.7333|972570.4667|1552322.6667|991624.1667|775219.5667|983361.0667|942963.7333|646684.8|712022.7|752940.4333|731732.9333|790268.6333|774363.0333|1165329.4667|997975.0667|977364.1333|1498344.7333|1188008.2333|1290072.2333|1020453.5333|858430.3|950299.0333|1394102.0333|1013395.2667|
2025-07-04 03:29:51|usa_0517|QSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1886714.2667|1126942.8667|1250670.7667|924252.3333|1297307.1333|1405959.5333|975425.7667|662672.0667|663416.8333|930402.6333|1168473.7333|1129143.8667|1549410.4|1957421.7667|1642885.2667|1626313.4333|1475686.4667|1480056.9333|1905655.6667|2639633.7667|1948968.3333|4298863|2642755.7333|1918442.1667|1517007.2333|1833621.7333|1218183.8|1294482.8333|1435006.5|1580854.5333|1685857.5|1339256.8667|1918382.4667|1798602.1333|1198544.4667|1436234.1333|1224227.0667|1515339.2|1659410|1507407.1333|1774474.6667|2064454.4333|2504232.1667|
2025-07-04 03:29:54|usa_0518|HRL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||281946.6667|275760|255226.6667|355653.3333|732720|452106.6667|619733.3333|860133.3333|379573.3333|602613.3333|697760|476480|1377786.6667|505840|856640|551226.6667|604533.3333|1511866.6667|716160|848986.6667|759360|1080773.3333|794720|1151253.3333|980426.6667|1166066.6667|787000|541413.3333|762440|667880|750733.3333|683120|602213.3333|908466.6667|1126906.6667|871626.6667|695480|771906.6667|1039133.3333|983906.6667|1043933.3333|802946.6667|1089133.3333|804013.3333|1132893.3333|1235106.6667|967186.6667|996626.6667|999133.3333|1661666.6667|1268066.6667|881973.3333|797640|867120|1529013.3333|1110706.6667|1731253.3333|1593920|1685560|2865093.3333|2179226.6667|2361960|1832400|2409720|1672146.6667|2438160|2250586.6667|2170370.4|1721045.0667|1554846.1333|1945211.0667|1996747.1333|1327941.2667|1674142.4667|2797872|1281085.9333|2125877.9333|1802834.9333|1606026.2667|1121152.5333|1442728.1333|1277998.6667|1302050.4|1513101.5333|1487637.2667|1526725.4667|1267928.4667|2197507.2|3336065.6|3139922.1|2835402.6333|2114435.7|2275967|2100259.2667|2156249.8|2381542.0667|2414632.8|3025405.1333|2371015.9667|2629118.5333|3178646.2|2777623.3|2151571.8|2163365.5667|2291423.7333|3370910.6667|1764261.8667|1626641.7|2743095.3333|1965914.8667|1647452.5|2091697.7333|2194571.0333|1717294.7333|1433527|1701891.3333|1727990.1|2289086.1|1830497.9667|3356442.7667|2659842.0333|2454868.5333|2198233.9|2180627.1|2667062.6333|3249802.8667|3286931.7333|
2025-07-04 03:30:00|usa_0520|FLS|average_volume_30|0|10216.6667|8463.3333|4906.6667|12636.6667|9246.6667|12156.6667|10456.6667|10083.3333|7340|6476.6667|8440|21433.3333|16946.6667|14373.3333|17206.6667|21283.3333|21950|11436.6667|17473.3333|11146.6667|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|138133.3333|102276.6667|155790|60256.6667|119613.3333|94380|154353.3333|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|1202607.8667|1084598.8667|1469947.1|1189529.9667|852751.8667|991269.4|612944.4|1873196|1784180.3333|939292.8333|861013.2667|2074990.3667|673726.5|636922.5667|887223.9667|1774509.9|958515.6333|1181716.1|727000.4333|915811.1|859194.8667|1071927.7667|761783.5333|1278175.8|948566.8667|1119045.3667|1189973.3|1816926.1333|2818302.7|
2025-07-04 03:30:06|usa_0521|PKG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534790|271770|208380|263263.3333|139940|249820|360676.6667|206936.6667|223673.3333|233470|288853.3333|261080|264403.3333|393236.6667|224630|395196.6667|430260|492886.6667|304350|289053.3333|556966.6667|593080|391546.6667|950313.3333|445786.6667|467873.3333|635293.3333|491790|1071910|850920|936210|1095026.6667|1265740|1010310|1174453.3333|1282930|1388873.3333|874340|964996.6667|975913.3333|828996.6667|1129823.3333|837297|654055.7333|809341.7667|1367500.4667|911967.8667|694318.9|719628.4333|545082.8|1014142.7333|653564.3|872231.1333|712182.7333|942580.1|723602.5333|934271.8333|656113.6333|933356.3667|723190.5667|819411.2667|1155322.0667|887286.3|764693.9667|1618269.6333|1075783.3333|820793.9333|797200.6|847309.6|649517.9|852878.9|660518.8667|788033.4333|745838.5667|657283.7667|914522.5333|904651.7333|950886.1|702516.5333|618120.5667|1195238.3333|770860.4667|725843.6667|528986.0667|631039.3|644403.0333|620904.3333|809949.9333|671797.2667|691921.2333|763243.4333|588468.7333|782624.3667|655371.2667|452145.3|687615.5|687381.3667|511544.4|505047.6|714952.2|936557.3667|724010.4667|
2025-07-04 03:30:10|usa_0522|CCK|average_volume_30|0||||||||||||||||||||||||||||267750|376170|446280|411150|318510|414480|381780|435300|456930|457620|203416.6667|89536.6667|155156.6667|148340|163453.3333|374826.6667|148140|254290|132040|213370|190230|238650|555126.6667|864110|432600|551233.3333|263986.6667|269173.3333|358703.3333|351536.6667|455656.6667|704053.3333|436880|286806.6667|361726.6667|749103.3333|824726.6667|569613.3333|552943.3333|392396.6667|595500|1111553.3333|459110|733873.3333|2697250|753206.6667|1110230|828246.6667|1834133.3333|2124160|2865590|1146346.6667|1377593.3333|1005483.3333|2009336.6667|832963.3333|829403.3333|1043463.3333|1180440|850866.6667|790836.6667|1329353.3333|1265913.3333|1298780|1391733.3333|1058763.3333|1670563.3333|940000|789333.3333|1093436.6667|925460|1069423.3333|905983.3333|1045000|1045490|1740530|2027430|2208753.3333|2039943.3333|1503770|1428793.3333|1176816.6667|1674913.3333|1259723.3|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|565664.2333|754923.8667|931215.8|893835.8667|953185.7667|823711.6|672789.7|687413.9667|1088061.1667|1415544.1|1837864.1333|1799176.3667|1552744.3333|1284649.0333|1363788.6667|962574.0667|1059027.4667|1829278.1667|1045674.9667|705275.3|695963.9|1099392|1117078.9667|831098.9|975934.3333|1294211.5333|1118210.5667|1333276.1333|1183394.5667|852060.4|1987644.7|708194.8667|1187221.8333|1275090.7|855256.4|996639.5667|1346848.5|1394359.6|1149100.1|
2025-07-04 03:30:17|usa_0524|FBHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:18|usa_0525|IT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||403973.3333|320346.6667|398346.6667|329306.6667|403346.6667|537293.3333|572186.6667|261786.6667|471006.6667|521986.6667|436220|525410|414850|870083.3333|517030|687133.3333|665596.6667|610410|575936.6667|727990|556453.3333|258483.3333|203816.6667|365666.6667|615856.6667|484366.6667|276113.3333|168463.3333|281543.3333|253760|162710|223053.3333|223493.3333|223850|307610|152190|183106.6667|213140|262423.3333|390653.3333|425973.3333|362340|463036.6667|278113.3333|257696.6667|490673.3333|335420|504033.3333|455043.3333|492176.6667|821930|518946.6667|574933.3333|647023.3333|691783.3333|725036.6667|724466.6667|849473.3333|623293.3333|800020|881406.6667|617770|504473.3333|333880|573656.6667|587693.3333|894983.3333|933838.9667|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|397506.3667|316280.7|453566.2667|328963.3667|323229.3333|552591.1|471857.2333|505361.9333|468176.2|805520.2333|680267.4667|524960.7667|692754.8667|407881.9|324924.4333|527968.0333|489994.2|1393175.8|558532.2667|343773.2333|330649.8667|568938.4667|676346.3|538337.1333|426002.4667|604413.3333|539003.8333|530149.5333|392894.9333|464889.3667|567386.7333|415509.8667|469970.9|355679.9667|436609.1333|287450.7|426403.8|700675.2667|794021.2667|
2025-07-04 03:30:23|usa_0526|FMC|average_volume_30|0||||||||||||||||||||||||||||933279.8333|758814.2|800817.4333|1113377.2333|638143.1333|919376.5667|1186296.1333|757465|1027552.3333|1126928.5|745321.5667|850270.8|1086157.3667|1260740.3|1068264.9333|928058.7333|1104401.7|627495.5667|453616.6333|439097.3667|536156.4333|480073.8667|427305.9|471949|678357|647763.9|1505015.7|620954.7667|640724.3|843964.3667|819237.6667|1760261.2333|997076.7|807827.6333|944396.6667|903214.8333|1099825.9|1244695.8333|1019075.4|1842595.5667|1396517.3|1370852.0333|1998200.8667|1403527.6333|2184194|2528520.2333|2662801.3|3340806.3667|4505426.2667|1494389.5|2867891.8|972944.9|991254.1333|1253876.6|1154914.3333|1192532.8|870428.4|1304788.6333|1281956.0333|1169577.0667|829994.1|1486527.2667|1258692.4|1057582.9|1608091.6|973698.8667|1403027.9333|1038581.2667|1131527.7667|1299742.0667|1322297.8333|1242783.3333|1265846.9333|1852958.8|1825779.4667|2612662.2667|2837096.8333|2148207.0333|2662858.8|2192472.4|1077953.9|1395888.7667|1793384.3667|1168562.6667|1109957.5333|1445121.7333|1437447.2667|1523349.5333|1066887.9|1201942.4|1192982.4333|739236.4667|986802.1333|1157297|948914.2|730884.5667|913152.1667|1477264.6667|1348736.9|1641651.2|1450351.1333|1044049.6333|974935.6333|2203098.0667|1423873.8|1270662.5333|1801469.8333|1136457.8|858886.3333|1924237.7333|1244843.6333|1301093.9|1094266.4|1747339.6333|1445815.2333|1092887.1|1229163.1667|1047322.1667|1174060.2667|817619.9667|765270.6667|1327402.5333|728222.1667|584539.3333|530896.7667|1013862.5|747591.8|1238758.8|800048.9667|1192067.4333|952402.1667|767930.1|697651.8|761309.5667|1076155.6667|1873663.9|1693416.9667|2187510.2667|2187808.4|940478.2|1463462.6667|3929761.7|1968405.5333|
2025-07-04 03:30:28|usa_0527|AGNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323846.6667|211196.6667|236893.3333|238303.3333|235223.3333|586294.7667|438523.3333|763050|1083600|978568.8|2056526.3667|4252465.6667|5631756.9|7327034.6|4551736.2|8665735.4667|7110189.3333|6374689.3|6890343.6|7883113.7|13026124|6344589|7064652.1|4995634.6333|3799040|3222261.1333|3400379.5667|3280409.1333|4565503.3333|3545771.3333|2752101.1667|3395529.4667|3559564.8|2840857.0333|4130067.4|2666633.7667|3683097.3333|4676982.6667|4042172.0333|3859522.0333|6148194.0333|4263622.0333|8800132.3333|4977874.6333|5420540.1667|6505753.2667|4118679.0667|12992736.9333|11393203.6667|6546197.4667|6144180.9667|7679087.3|8229297.7667|5287418.5|7160015.4|9605017.5667|14683067.8|6877014.2667|11295757.3333|12280453.4333|9839511.2333|11043520.4|14326876.4|10818893.7667|10819632.1667|12825732|15458448.4|22222760.9|26844331.2333|
2025-07-04 03:30:31|usa_0528|DISCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:32|usa_0530|GRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:33|usa_0531|GT|average_volume_30|0||||||||||||||||||||||||||||850000|1098026.6667|856560|953840|1574466.6667|1522160|2183133.3333|1642773.3333|1602493.3333|1269720|1562080|1992640|1647880|1213520|609083.3333|526946.6667|479776.6667|567673.3333|578400|849033.3333|403750|585033.3333|586883.3333|766580|511493.3333|544250|364803.3333|339726.6667|362323.3333|463590|376316.6667|433666.6667|396320|578610|593820|751566.6667|722746.6667|788370|694903.3333|795233.3333|1238723.3333|1212053.3333|1188250|1611943.3333|1164380|1065900|1005756.6667|956840|1206026.6667|1548763.3333|1374616.6667|2040050|2237993.3333|1953043.3333|2453176.6667|3076820|2512716.6667|3039886.6667|2836433.3333|2794573.3333|3354656.6667|2826956.6667|2952560|1885860|2005196.6667|3286330|2825630|4236140|3826983.3333|5769770|3347566.6667|3778270|2951246.6667|3144456.6667|4507653.3333|4392460|5072786.6667|5775750|5216896.6667|4753340|2808460|4545870|4375923.3333|4112978.6333|4523388.5|7023311.9667|5961052|7277868.2333|4177807.2|5417682.3667|6397909.7667|4987284.5333|2964878.1333|3848438.7667|5717108.1|4364257.7667|2666534.6333|3847337.6667|3165753.7667|3019086.4333|3285849.1667|2970256.6|3789099.6333|3476353.5333|2688409.9|3141929.6667|3195384.9|3418643.1|2846188.1333|2647244.9|3038727.0333|2322697.8|2595322.8667|2807277.7333|2618056.8667|3178664.6333|2878882.0333|5431049.5667|4308979.5667|3707151.1|2503580.7667|7807258.5333|6943528.8667|3447376.3333|2754888.2|6175576.7667|3931968.0333|3503027.7333|3421191|7662375.4|4718172.6333|3913452.8|3483176|4629004.4|4706718.7333|2706150.1333|3284869.5333|3429761.7|2389057.5|4589861.9333|4471467.9|5666044.8|6277155.9667|
2025-07-04 03:30:39|usa_0532|VRSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1040253.3333|975186.6667|667933.3333|2884466.6667|2687466.6667|3248386.6667|2189526.6667|2217580|3926666.6667|4882020|4353936.6667|6249383.3333|8722156.6667|6799866.6667|10487743.3333|8965080|7708163.3333|4166563.3333|4150313.3333|3989733.3333|3277890|4938410|3402126.6667|1998360|2171826.6667|2573216.6667|2483190|3924363.3333|3065073.3333|3963620|6589406.6667|3670756.6667|3356710|3018393.3333|2970620|3238523.3333|2312543.3333|5059713.3333|3991756.6667|4818306.6667|4022190|3176310|4227716.6667|3277813.3333|4702906.6667|5976050|4160319.5|3577993.3333|3602996.6667|5901246.6667|3383737.6333|3184956.5333|1961153.5|3012540.9667|3954320.9667|1603405.4667|1793566.9|1946429.3333|1840706.1333|5764923.0333|2140531.5333|1617321.0333|1274466.1|1221438.8|1760877.4|1080699.5333|1142217.9333|947987.2333|965931.3667|823557.2333|936420.4|1199243.6|952341.9|590930.5667|1351417.5|743312.8667|841140.9|747589.4333|612469|921032.4333|1243564.6667|1003546.2667|809137.7667|939180.1667|576342.6667|559998|591951.3|627866.4667|974268.1667|652712.4667|764396.7667|606206.8|703190.7667|574740.7|433340.2|731103.2|638864.1333|759134|671690.1333|832215.5667|612239.3|480529.1333|442145.1333|636565.2667|570508.5667|756393.9333|630001.1333|658234.9333|874511.9|738995.3|
2025-07-04 03:30:44|usa_0533|NYCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:45|usa_0534|CDK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:46|usa_0535|SPLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:47|usa_0536|JLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76166.6667|45836.6667|18990|21496.6667|33800|16460|38636.6667|27836.6667|26066.6667|22443.3333|20980|39653.3333|32076.6667|10586.6667|28693.3333|39256.6667|32863.3333|59133.3333|86430|147460|113910|63620|55373.3333|44300|38743.3333|58850|76103.3333|104530|101006.6667|87196.6667|186523.3333|201476.6667|213366.6667|137716.6667|168443.3333|261426.6667|466766.6667|318530|194383.3333|312065.7333|298663.3333|887023.8|765820.0333|817925.8333|555871.9333|794558.3|940953.8|1075702.1|1326039.6|821866.9667|484747.9667|372863.4667|532366.1667|368436.9|374094.6333|256449.6|294461.4|551863.9667|365511.3667|336464.7333|352926.9|310654.5667|237541.3667|265221.2333|335115.7|345003.5|234758.7|319764.8667|194187.2|271339.7667|279844|270342.3667|386010.1|339676.6333|261573.1667|519253.6667|560386.1667|328684.7333|370320.7|283802.1|260992.8667|173758.1|331637.1667|357189.5333|349284.9333|334105.2667|324827.1667|340578.6667|371853.9333|279003.5|282138.2333|716437|399147.7333|384849.7|643852.9667|377096.9|391309.1333|262609.3|328531.9333|338732.4333|437579.6333|336285.8|238918.1333|316567.2333|311427.2333|330567.6333|247441.3|285688.9|273988.2333|273663.2|289839.3667|378066.4667|470516.6|
2025-07-04 03:30:51|usa_0537|AJG|average_volume_30|0||||||||||||||||||||||||||||109440|124800|109600|105333.3333|196373.3333|326133.3333|395520|245013.3333|278986.6667|151946.6667|242560|423626.6667|179520|545226.6667|497013.3333|313013.3333|336213.3333|92386.6667|36960|55800|87533.3333|37640|30546.6667|64146.6667|153920|67933.3333|171946.6667|91480|130333.3333|117893.3333|115893.3333|71933.3333|56986.6667|183346.6667|94453.3333|248573.3333|105733.3333|160306.6667|154560|150880|160920|375600|286466.6667|228273.3333|525000|284786.6667|320333.3333|627530|359596.6667|325726.6667|353286.6667|630393.3333|327590|411796.6667|397076.6667|314883.3333|434076.6667|275253.3333|373580|271603.3333|445880|399046.6667|475360|586096.6667|278526.6667|479526.6667|653913.3333|388106.6667|366750|618070|420303.3333|668726.6667|503996.6667|678960|519316.6667|689063.3333|860116.6667|1436353.3333|742530|548763.3333|446750|550753.3333|618686.6667|389836.9667|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|1153608.6|1216664.3|1225107.9667|863218.0667|2524339.9667|1108407.8333|1315188.3|970243.3667|930218.9667|841479.1667|1468328.8333|1125516.1667|992972.3|663844.2333|1268379.4667|1181758.3|890774.0667|864015.2333|710847.6|1482067.4667|1228485.9667|924002.8|813469.6667|966779.4667|1244588.1|1074669.0667|914051.3333|952029.1667|896061.4333|1023897.9667|767474.5333|1086618.6333|947965.4333|745980.9|982602|821414.2333|912093.8667|780542|2367484.8333|1532623.9333|1377359.7333|
2025-07-04 03:30:56|usa_0538|HAS|average_volume_30|0||||||||||||||||||||||||||||1230052.6333|1213796.4667|1972631.4667|946901.4|1020273.8667|1626806.4667|2583123.9|2247896.4667|2330100.2667|1316643.9333|955237.5|782550|1196437.5|1631250|1092435|871207.5|886515|586155|1346040|375997.5|405105|472297.5|423772.5|516397.5|512490|1329517.5|504982.5|449047.5|667830|494340|682815|1081400|1523955|1297525|508985|739080|893690|1039178.3333|1002123.3333|767933.3333|1259710|1271713.3333|587490|905743.3333|1053893.3333|613880|621346.6667|634600|916163.3333|1079126.6667|947780|873810|822046.6667|1001310|822143.3333|769860|1101720|964153.3333|1018166.6667|742653.3333|671066.6667|1073103.3333|579613.3333|971796.6667|607423.3333|1182080|1596540|1327590|1741043.3333|1704976.6667|2107786.6667|1570100|1734320|1760740|2427420|2336340|1897013.3333|3106170|2724630|2422006.6667|1523950|1523776.6667|2769283.3333|1375230|939667.6333|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|1030147.7333|876007.3667|789446.9667|1308237.5|1081920.2667|829924.8333|1431967|1068770.9|1448818.7|968044.7333|944889.3667|1369198.4|1186756.1333|876035.8333|769689.8|1147633.2|2314030.0333|1169837.3667|845463.7333|907190.9667|975522.5667|644386.4667|549388.1333|703850.3667|1410343|992125.0667|925593.1333|1692940.7667|2132251.5|1398261.3|1691115.1333|1720003.3667|1631008.7667|2232263.9333|1105835.1333|1681021.5333|2063726.9|1993327.4667|
2025-07-04 03:31:01|usa_0540|SNPS|average_volume_30|0.74862385321101|||||||||||||||||||||||||||||||||||||1321066.6667|2392960|3631253.3333|3070933.3333|2983040|3309866.6667|3003893.3333|945946.6667|1158373.3333|694226.6667|894546.6667|835373.3333|1019573.3333|982320|889233.3333|708093.3333|1031020|904713.3333|661720|1638266.6667|1570386.6667|1933366.6667|1750153.3333|1505993.3333|2306693.3333|1464380|1449133.3333|1352140|2550726.6667|1264553.3333|1329600|4603980|2595386.6667|3727833.3333|1800500|3630186.6667|3864033.3333|3467240|2460086.6667|2323373.3333|2171366.6667|4369773.3333|4230166.6667|2133106.6667|2224506.6667|2102986.6667|2599350|2133633.3333|1272493.3333|1255193.3333|1483133.3333|1265910|1006890|900430|946656.6667|1194283.3333|898776.6667|1023770|734913.3333|1240990|831830|1087463.3333|920113.3333|1485690|1019153.3333|1632753.3333|1507560|1549606.6667|1192967.1667|1438573.3333|1369923.3333|1186226.6667|1039760|1260716.6667|826911.2333|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|980047.1|799199.4333|964326.9|687854.8|1992326.2667|1010471.7667|766415.8|721926.3|1120115.3|989543.7333|997393.4|1403808.5667|1230614.1667|1076271.7|1112500.9|877410.4667|1981687.2333|1267358.8333|837272.9|630374.7667|1224381.1333|863898.3|748101.7333|636935.7333|1080483|985804.6|905875.7667|1130426.4667|858276.2333|735269.6333|1020474.3333|755368.8|1105542.5333|1017365.2333|842777.8667|944664.8667|1446297.9|1375242.6667|1438289.4333|
2025-07-04 03:31:07|usa_0541|TMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:08|usa_0542|FTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:09|usa_0543|DISCK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:10|usa_0544|HFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:11|usa_0545|MD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||372280|297026.6667|240240|341506.6667|516386.6667|148320|335640|266733.3333|584426.6667|356613.3333|3091080|569626.6667|766733.3333|930213.3333|548000|977693.3333|267266.6667|427093.3333|282880|1007466.6667|848640|1261400|603920|2218986.6667|743066.6667|629693.3333|1418226.6667|1801266.6667|610493.3333|728373.3333|707386.6667|702306.6667|1060480|703160|666760|470360|571640|806360|698080|1283240|556353.3333|429713.3333|445800|373493.3333|603793.3333|431646.6667|650626.6667|1535226.6667|892526.6667|932660|863780|747126.6667|447980|368066.6667|634626.6667|802733.3333|496145.5333|500397.4|511378.0667|579259.8|533749.8|589698.0667|587499.2|850821.8667|624665.4667|767167.1333|442223.8667|461123.8667|376138.7333|557694.9|550626.1333|476740.2333|539442.3333|618047.7|597366.4|585143.5333|727180.7333|848821.2|783617.1|537543.3667|636292.7333|644135.9667|678855.4333|805032.7|1160915.1|1588273.6667|788966.6333|775568.7333|655584.7|926498.4|1208059.2333|1000042.9667|988207.6333|1140197.7333|2033372.4|1365966.2667|800562.4667|1163299.7667|1182976.8|598121.0667|513767.7|435153.4|520206.1|767205.6|606980.4333|475023.1333|821908.4333|614575.5|545761.3|894698.8667|812268.5|1988998.9667|584658.7333|790189.2|812593.8333|932485.5333|
2025-07-04 03:31:15|usa_0546|ADT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4183736.1|3143325.1667|3075881.5667|1932758.2333|3015601.9667|2849610.2667|1883076.5333|1238849.3667|2454866.6667|2254895.6|4403819.6667|4010355.0667|4797556.3|3269128.5667|1970718.9|1542129.7|2650492.4667|2515086.8333|2787752|3406618.9333|3061851.9667|3507444.4333|2198501.6|2396165.9333|8479334.0667|6463362.7|4024425.4|5277526.4333|18366649.9667|19749038.4667|
2025-07-04 03:31:18|usa_0547|WSM|average_volume_30|0.99452554744526|||||||||||||||||||||||||||||5336550|13620330|7781940|6603120|5223420|14511420|15178320|6605280|6386580|7112880|6677100|11248200|7758720|8551440|15323580|17750400|17326560|18976800|11542746.6667|18064746.6667|14399466.6667|7304746.6667|6844906.6667|11144213.3333|7127893.3333|5919040|7006720|16018453.3333|10608853.3333|9889706.6667|14395200|13121386.6667|7642133.3333|722133.3333|1116120|1617826.6667|1083626.6667|1154266.6667|1659373.3333|3863080|1556213.3333|1131173.3333|3411266.6667|3031453.3333|1676906.6667|2652546.6667|4462253.3333|2633320|2690133.3333|2535233.3333|2500606.6667|3509166.6667|3121806.6667|2508740|2061966.6667|1787133.3333|1993973.3333|1686400|1307580|1786380|1967193.3333|1245393.3333|2159740|1284973.3333|1232273.3333|2110126.6667|2855740|3356480|3091426.6667|3005633.3333|2656926.6667|3911760|3214653.3333|3779980|4029540|5588846.6667|5430306.6667|3596960|4908166.6667|4576386.6667|4575466.6667|5315180|3874613.5333|2681878.7333|2671304.8|3474999.2|3295846.4667|6825755.2667|4575926.2667|2548238.6667|2785863.4|3031373.8|3011702.2667|1713866.4|2388641.7333|2680259.4|1809558.2|1858393.5333|2097524.8667|2028738|1777346.8|1212021.9333|1941086|3465359.6|3066837.2667|3239218.1333|2904382.8667|3665171.6667|3667403.2667|2933717.8667|2914407.5333|3981932.9333|3235199.2667|2844033.6|2878618.0667|3376179|3483295.0667|2716397.2667|1848708.4|3254284.5333|3877560.0667|2088901|2002819.4|3443484.4|3208425|1662159.4|1561036.2667|3058394.1333|2774664.4|2389339.1333|2343533.4667|2385929.6667|2177320.8|1941293.0667|2242480.2|2739832.3333|1696183.8667|1706925.4667|1433705|3043420.3|3568450.5|1997083.2667|
2025-07-04 03:31:24|usa_0548|XRAY|average_volume_30|0||||||||||||||||||||||||||||||||||814560|1534080|2662800|1463040|2212320|3935760|2742240|2907960|4410360|3765960|6103680|719700|514120|511360|955460|630240|436080|1230660|592520|591400|527160|575480|569680|483360|1421800|519160|363200|700510|2028180|962770|624810|666290|809040|988680|815040|1008800|797520|848390|1048100|636530|786250|818650|783370|674866.6667|870420|1186600|2038746.6667|941860|1013706.6667|739226.6667|755853.3333|875453.3333|680380|625313.3333|785546.6667|1105246.6667|953760|1092846.6667|799253.3333|874873.3333|960940|940360|758756.6667|723413.3333|907573.3333|746093.3333|1027036.6667|1248506.6667|1118006.6667|1157000|2269750|2299443.3333|1110733.3333|912929.2333|831246.6667|1036186.6667|1438726.6667|988841.9333|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|3012896.7333|1861081.2667|1310001|1339329|1472049.0333|1132202.3|1704724.1333|1389269.4333|2317153.3667|2659826.1|2876807.5333|2784321.7333|2071436.9|1695343.3333|1700129.5|1225513.3|3516207.7667|2056125.0667|1416208.9333|1044078.1667|1817573.4667|1198314.3|1013712.6|1999761.3667|2705639.3|2224480.8333|2555603.7667|1869813.7|2187806.6|1864944.1|1518445.5667|3227442.8667|2586067.1667|2563455.9|2387614.3333|2783480|3277987.7667|2342844.7333|
2025-07-04 03:31:29|usa_0549|IDXX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1439893.3333|1605120|1715946.6667|1535200|1778133.3333|2603093.3333|836146.6667|798893.3333|791760|1270653.3333|1214693.3333|895666.6667|1325226.6667|7644720|2665653.3333|1675493.3333|1430200|1171693.3333|1045533.3333|1133893.3333|1927600|2707826.6667|1177786.6667|1064573.3333|1259186.6667|1743173.3333|1388960|990093.3333|1111546.6667|1062373.3333|1178533.3333|1062733.3333|953586.6667|1029160|1222520|909786.6667|1177906.6667|987546.6667|1300666.6667|1113733.3333|872653.3333|1085173.3333|1319733.3333|690066.6667|635013.3333|588226.6667|488533.3333|495253.3333|423680|439613.3333|572440|713186.6667|653666.6667|631653.3333|702093.3333|660480|537693.3333|658393.3333|668273.3333|784700|1363473.3333|1152946.6667|776980|409051.2|468053.3333|516253.3333|412053.3333|416281.9333|380736.6667|493128.4|566421.8|784975.8|594238.8667|493339.0667|578413.6667|532182.7333|552747|617570.2|992497.2|421980|793614.0667|573676.7333|422955|1027418.8667|663055.2|579983.5333|818088.1333|580748.4333|461746.8333|542312.3333|851215.8333|418838.8|524181.8333|669973.0333|640883.4333|473252.3333|462780.8333|534170.9333|427221.9|440267.2333|584386.7|497345.2667|372835.8333|392113.4|494328.2667|950561.9667|574522.2667|443023.6667|370858.7|546025.5667|354279.4667|448192.4333|363903.2333|512228.8|664120.4333|534938.6|407163.7|378126.6|432196.7667|419766.9333|495973.9|379138.0667|550476.9667|352882.7667|588090.6|735186.5333|518365.0667|
2025-07-04 03:31:34|usa_0550|AYI|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280103.0667|164435.8667|145043|61741.5|90926.3|117935.9333|83827.8|102214.9667|152636.6|206780.5667|215200.4|166053.6333|225904.4333|327756.9333|271188.2667|194033.9|339938.3667|443170.8667|368756.7333|440559.1667|400954.8|428315.3|411327.5|791743.4333|969364.6333|652706.6667|578536.6667|665410|670936.6667|779280|702776.6667|361120|429410|351706.6667|375266.6667|549563.3333|388412.5|442004.7|332600.1333|569680.9333|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|422666.6|400929.1333|648070.5333|665608.9333|193661.7333|531606.9|773504.8333|813781.3333|399408.5|553127.4667|645860.3667|835819.8|459704.7|438372.0333|431573|275322.1667|285354.8667|321336.6333|479191|571276.2|498173.9|525324.7333|453091.8|409574.9|285886.5667|262802.7333|270993.4667|272416.4667|225699.0667|212025.2333|267253.3|274302.0333|281160.3667|293525.1333|278521.1667|220724.3|216242.9667|257095.3667|316085.8333|293687.9333||
2025-07-04 03:31:38|usa_0551|VMW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:39|usa_0552|VAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870909.2667|642401.5333|489445.6|716172.2667|1355188.5|946857.5667|599169.5|1464310.9333|818494.5333|769740|707092.0667|921191.1|976426.0333|1199166.4333|1696295.6667|2240498.7333|1530597.8|
2025-07-04 03:31:41|usa_0553|HP|average_volume_30|0||||||||||||||||||||||||||||1165066.6667|1076853.3333|887146.6667|985973.3333|899946.6667|1134346.6667|1140426.6667|753600|1419146.6667|823146.6667|717440|886826.6667|657546.6667|1079040|1362773.3333|795360|727893.3333|260840|218826.6667|107400|222160|136933.3333|189426.6667|125093.3333|219266.6667|311533.3333|351306.6667|490293.3333|516600|762480|423760|401920|853360|542193.3333|566766.6667|567460|693026.6667|493913.3333|283793.3333|344613.3333|911120|680733.3333|680906.6667|445780|651060|1065940|1060613.3333|764586.6667|721846.6667|925373.3333|689600|717353.3333|508973.3333|643506.6667|627226.6667|582893.3333|849946.6667|616760|859326.6667|596940|749986.6667|1157086.6667|1130413.3333|1034226.6667|975246.6667|1634060|1924073.3333|1386550|1346450|1370333.3333|924696.6667|937686.6667|1232753.3333|1427030|1787410|1927263.3333|2421973.3333|3332340|1829443.3333|1195923.3333|1576056.6667|3301120|2581360|1355666.6667|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|2326324|1477253.6667|3304063.2333|2052513.4667|2344792.6667|1820760.3667|1801704.3667|1897742.2|1547267.2|2338449.7333|1770875.2333|1472428.6|1485414.5|1288665.6667|1129834.8667|1775864.3667|1239260.7667|1376465.9|1572871.9333|1884167.0667|3305649.1333|3771217.9667|1796799.4|1692324.2|1647082.4333|1696859.2333|1040184.3667|1673784.5667|1754143.5667|1359884.8|800708.2667|1037234.2667|1649689.8667|1479504.4|1305040.2667|1368815.1333|1169392.0333|1070894.5|1704261.2667|1380611.8667|1645806.4|2511840.3333|
2025-07-04 03:31:46|usa_0554|MSCI|average_volume_30|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||644800|204163.3333|209573.3333|759686.6667|1153170|739083.3333|845643.3333|1104360|834226.6667|1184556.6667|693436.6667|818455.7667|574003.6333|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|575662.1667|770140.4667|1214248.9|724220.9667|555306.0333|656754.9667|961513|733819.5667|412462.2333|416546.8|640779.5333|1685012.2667|527801.8|853011.9|618325.7|632306.3667|465575.7|441765.0333|952076.6|809803.1|500288.7|434668.5667|503954.9|382281.3667|359981.0333|299445.2333|612693.3|593267|503119.8|421191.9333|439522.0333|437475.6|609343.8667|337206.1667|416151.1|707650.2333|566976.1333|417707.9667|627486.9667|613126.1667|489691.2333|
2025-07-04 03:31:50|usa_0555|RJF|average_volume_30|0||||||||||||||||||||||||||||2332486.7667|1681256.2|2987817.9333|7078789.2333|2776037.7667|5318937.6667|2269696|3557747.8333|7808672.1|3508122.6333|2144247.2667|2527313.9|1629049.3|2317308.7667|1964541.1667|2226297.7|1247374.8667|403455.9667|126309.4333|215966.3667|291726.6|169796.3|227736.6333|121120.4|177491.3667|164100.9|101452.4667|95605.4|213409.7|484962.2333|303362.0667|478355.8333|391652.0333|412070.7333|295841.5333|374749|387742.7667|441630.2333|322773.9667|238264|454185.2667|546525.2667|400286.5667|695666.5333|595024.0667|640249|622699|576213.9333|342934.1|553421.5333|969829|622406.4667|513607.8|784507.7|674482.6667|503325.3|620122.7|522000.1333|601222.5|647812.5|491332.5|673575|505027.5|473902.5|550890|808670|846790|637185|478210|748140|929575|1229125|1591270|4189965|1802090|2757110|2866155|4643375|2502810|2035060|859900|929355|1359025|809309.4333|850321.3|1062213.9|1075584.6667|1496619.3667|1140979.6667|1081799.1667|1021397.2|820719.5|882073.6333|1005147.9333|1848767.6|1263352.0667|904524.9|1079360.8|767462.4667|1006545.9333|777435.4|947502.4333|877020.8333|1486353.1667|1501081.0333|1323864.1|1342808.6|827180.2|1043865.1333|2314153.4667|1078462.0667|867122.3667|1115147.0333|1321073.5667|1217690.9|825173.4667|1984738.7|1381599.0333|1431869.9|1287259.9333|875286.0667|2796265.6333|1634640.3667|1038111.3|1061787.2667|1269188.4667|1010259.9667|770854.3667|1089184.5333|1343712.9333|1440163.6333|905845.3333|1253401.2667|1770040.6333|1208316.7|856668.6|972851.8333|917349.7667|950681.0667|893416.3|1138856.6|1553302.5|1135638.9333|
2025-07-04 03:31:56|usa_0556|TOL|average_volume_30|1||||||||||||||||||||||||||||255146.6667|177013.3333|555146.6667|170720|306240|1053333.3333|927146.6667|410453.3333|2839733.3333|992586.6667|875840|865760|2404693.3333|1940266.6667|1929173.3333|2882026.6667|803000|591026.6667|313506.6667|259626.6667|193786.6667|114840|549986.6667|367346.6667|834360|583160|281266.6667|217413.3333|168493.3333|188640|354453.3333|441613.3333|406280|766826.6667|329520|554640|359506.6667|424693.3333|373786.6667|375426.6667|394986.6667|485653.3333|340200|727786.6667|1645306.6667|1851373.3333|1561520|1652480|2238586.6667|3316646.6667|2681886.6667|2242166.6667|1453486.6667|1373486.6667|2208653.3333|1937673.3333|2672280|1919320|1468400|2341713.3333|3303553.3333|4620160|4757350|4888260|3334743.3333|3230660|3630093.3333|3310323.3333|2713876.6667|3692386.6667|4203420|4579073.3333|5307310|4319053.3333|4342250|5723386.6667|3582996.6667|5059516.6667|2910156.6667|3716403.3333|3166760|3408493.3333|3448980|1984745.8333|2791488.7667|2350449.5667|2086981.8|3912902.3667|3628115.9|3709212.4|3482217.9|3164365.1|3195796.9|4299406.3667|4940015.0667|3462074.0667|3174430.9|2960374.4667|1831257.6|2768309.2|3019541.2|2614294.3333|1909158.6|2243387.1333|2889416.1667|2461951.6667|2736102.3333|2017820.0333|1954878.7|1845373|1584958.1|1506889.7|1921151.6|1951419|2149907.5333|3806371.9333|2312283.8|1586950.4|1572538.2667|1457750.4333|2170690.0667|3419317.1667|2096185.7333|1768776.4333|1932638.2|1389032.7333|1327683.2333|1012347.4667|2083152.0667|1939102|1584212.9667|1868423.6667|1319364.0667|1266386.2333|1641332.5333|1594403.9|1320484.4|1071358|1434399.9|1175824.1667|1529185.3667|1945848.0333|1949996.7667|
2025-07-04 03:32:02|usa_0557|IRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15019.7333|13959.7667|38752.9667|174706.2667|43979.8|68676.1|64919.4667|120586.1333|94680|61730|150569.9667|223480|173200|144900|175965|191095|275935|342150|207745|228090|238603.3333|255320|300500|463393.3333|283836.6667|481576.6667|269870|313223.3333|211113.3333|391596.6667|1097180|838413.3333|602693.3333|407636.6667|535270|391960|572893.3333|272790|342800|456496.6667|638878.3333|501256.6667|490004.0667|1313269.9667|738948.9667|785217.3333|1340267.7333|2328314.2667|1123015.5333|1090513.3333|992253.8667|1331211.2333|1507971.3|3907970.0333|1437532.5333|2908804.7667|1568528.6333|1679249.6667|1699865.3667|1898183.3667|2300234|1171026.6333|1707665.8667|1186080.9667|2403035.4667|1631242.4667|1424267.9667|1406739.7|2158324.6667|1864348.4333|2465326.9667|1679354.3|2008993.1|1721454.0667|1293366.9667|1171150.9333|2134870.1|1762562.1667|1594218.5333|1434047.7667|1208125.0333|1289780.7333|2080293.7333|2173845.2|1625559.3|1389984.9667|2030209.5333|2432570.0333|2964471.9333|2318099.8333|2220031|4493519.5667|4191385.5667|2455140.9|3255649.6667|2692726.8|2367868.0667|1507366.3333|1827386.1667|2227910.4333|1646082.8667|1935481.6|1254505.9|1450620.9667|1551334.8|1447516.7667|1308468.8|1716150.3|2169177.6|1530651.5333|1648737.1333|2388712.8667|1728653.9|
2025-07-04 03:32:06|usa_0559|LNT|average_volume_30|0||||||||||||||||||||||||||||34820|38893.3333|27146.6667|43273.3333|55906.6667|37066.6667|23873.3333|37640|42160|25906.6667|27513.3333|27400|28853.3333|32466.6667|23820|27586.6667|32646.6667|36326.6667|34620|36320|56246.6667|47820|39200|72906.6667|62780|107260|81480|61260|94980|119413.3333|115880|97253.3333|125033.3333|108346.6667|225073.3333|142120|141066.6667|196706.6667|196246.6667|144693.3333|222793.3333|270026.6667|214026.6667|166606.6667|251873.3333|249653.3333|247060|288053.3333|580026.6667|348906.6667|624226.6667|565073.3333|949133.3333|507740|628126.6667|514966.6667|418040|512466.6667|616033.3333|579273.3333|518113.3333|632640|639046.6667|738073.3333|835406.6667|1080566.6667|1229373.3333|1094400|849940|1538380|1188940|915546.6667|1233153.3333|1170633.3333|1368133.3333|1424480|1854660|2374886.6667|1213706.6667|1383386.6667|1338106.6667|1495886.6667|1723566.6667|1284548.6667|1025745.1333|1218281.8|1211726.4|1243096.0667|1281027.6|1096161.2667|986715.5333|852039.6667|843859.1333|911900.4667|861589.4|1125820|886743.1333|932628.9333|815452|1175474|1042748.6667|1478801.4667|1183625|1322951.0667|1304140.8667|1234431|2944948.2667|1360435.3333|924382.7333|1348682.5|1402438.7667|1108441.4333|1305892.9333|2012369.8|1739259.5333|1168322|2107204.6333|1629644.7|1140154.5|1289424.1667|1516611.3333|2623046|1488710.6|1483761.8667|1200400.6|1755955|1472479|972871.1333|1135934.5667|1211025.1333|2152968.6|1265738.1667|1282893.9667|1869922.9|1451783.4|1631326.5667|1831619|1969610.3|1451778.5333|1087061.6|1380340.5|2348576.9|1851699.6667|
2025-07-04 03:32:12|usa_0560|WBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:13|usa_0561|PNW|average_volume_30|0||||||||||||||||||||||||||||217360|252110|361760|438713.3333|276196.6667|182606.6667|142903.3333|123863.3333|307803.3333|153263.3333|150940|98780|107890|185950|158360|188776.6667|213480|211316.6667|174773.3333|120246.6667|170140|191543.3333|238286.6667|161020|192290|263163.3333|212286.6667|131983.3333|175986.6667|183623.3333|229920|164926.6667|222900|174633.3333|199666.6667|355993.3333|263773.3333|307250|257596.6667|299743.3333|303946.6667|410776.6667|325220|300283.3333|238483.3333|316930|311873.3333|289970|361413.3333|282813.3333|444426.6667|575680|750566.6667|538856.6667|556770|404616.6667|457933.3333|448660|380813.3333|374173.3333|380383.3333|456060|398173.3333|428860|431160|732283.3333|470106.6667|504776.6667|444070|722516.6667|1104850|788826.6667|743170|865976.6667|854993.3333|806770|986450|1482380|1055233.3333|543693.3333|987693.3333|1055013.3333|1211290|806051.3|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|819428.9667|757531|988603.3333|962051.6667|967791.8667|751145.6|670099.8333|622067|642533.1333|758135.8667|618576|566912.9333|1026192.3667|882888.8667|881622.1667|1098836.0333|1061982.6333|1005997.4333|968300.5|935032.1667|1443810.5|1310298.4667|817422.3667|820833.8667|953315.4667|896188.3333|980787.6667|1293516.3667|860850.0333|766147.3667|754439.1333|895824.7333|1078820.2667|763107.5|736093.0667|1001392.9333|1682765.0333|1030978.9333|964825.1333|1063552.4333|1140366.1|1175455.6333|
2025-07-04 03:32:19|usa_0562|RLGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:20|usa_0563|HII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||638390.3333|481768.5333|367665.8|361822.2667|168486.6333|244465.4|280016.6|434144.1|273212.2667|179852.4|241192.0667|420081.8|436932.5333|388280.9333|233484.0333|235251.6667|401898.8|370828.5667|333008.7333|297301.1667|319207.8333|306565.0333|277780.5667|601093.9333|450806.5333|338050.5|245824.8333|289858.5333|605902.5|442791.9|295043.5667|495760.9333|409662.4|266944.3333|241880.6|310059.0333|542088.2333|366604.6333|483598.9333|403441.2333|396672.2667|246604.7333|204367.3667|305359.3|570786.6333|368678.3|390284.9667|467862.2667|429644.9333|371622.6667|236902.4|301838.4|279160.6333|246158.1333|357198.6667|648798.6|931443.7|508082.3|
2025-07-04 03:32:23|usa_0564|LAZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769506.6667|376186.6667|198763.3333|522886.6667|560673.3333|296533.3333|794896.6667|660406.6667|701153.3333|814936.6667|820320|1104080|666333.3333|1524153.3333|1058880|1232570|900833.3333|1089470|618316.6667|1066133.3333|933450|884458.3333|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|626278.3667|925194.7|917397.0667|1002230|721532.6667|624698.3667|1202449.5|1128223.0333|654505.0333|670798.1|527508.8667|1076788.3667|589110.6333|651697.1667|1061378.8667|1204393.3667|919501.8667|726824.8|674172.9667|1022417|753876.2333|551146.4667|644216.4333|921540.9|582250.9333|377074.6333|522569.6|986472.6|662538.3|661484.0333|773207.0667|767920.3333|758101.4667|565855.7333|912559.0333|1260066.0333|782119.0667|555338.9333|832515.2|1229013.1|891890.0667|
2025-07-04 03:32:26|usa_0565|FDS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||93015|42360|51645|35970|36180|28635|76395|48405|59460|95535|288280|91080|75480|119850|128240|216455|61530|84135|101115|152475|275095|204635|154135|326195|458640|366480|371170|460840|427180|428385|542400|417565|309005|317585|429995|456363.3333|216796.6667|189050|222143.3333|290900|200140|188210|286886.6667|237580|481773.3333|390196.6667|574870|423960|424083.3333|898816.6667|611940|785906.6667|338440|368266.6667|275263.3333|382360|273870|212719.1333|221569.3667|222954.9333|435127.6|252709.3333|387949.2667|389963.2333|251473.4667|301667.8667|361048.6333|334030.7667|249961.2333|245528.8|374804.0333|239734.4333|253391.4333|214894.2333|242695.7333|233309.7667|247469.0667|316123.6333|315768.7|237311.9|248044.5333|345782.5|190820.6667|230441.9|232894.7333|338388.6333|296043.5667|287549.1|229655.6|255467.0667|226759.3667|382625.6|300879.5333|304822.3333|336894.8667|260977.8333|165674.8667|203178.2|217660.7667|239137.5667|143462.6|201097.9333|265199|276328.1|194867.6667|227908.1667|185129.4|233954.6333|250623.3667|205965.0333|203499.2667|245724.6667|228394.6333|246384.3333|281417.2|289296.1||
2025-07-04 03:32:31|usa_0566|DRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:32|usa_0567|ARE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76576.6667|32870|48246.6667|20160|22426.6667|16076.6667|19933.3333|40773.3333|50510|17600|36713.3333|37696.6667|33766.6667|62923.3333|38680|37976.6667|53173.3333|52110|65313.3333|37986.6667|61083.3333|69846.6667|78603.3333|90280|72553.3333|99476.6667|82086.6667|105323.3333|153946.6667|94016.6667|97340|108766.6667|120000|118233.3333|95483.3333|141456.6667|248420|151966.6667|150106.6667|445536.6667|343710|294543.3333|578540|594670|447780|477273.3333|1176193.3333|1918966.6667|1300136.6667|1199686.6667|463660|438660|578790|620506.0667|453970.1667|302930.5|382475.5333|546259.7667|486678.8333|390328.5|380958.2|314399.8333|464331.7333|421654.7667|759848.6|471655.3|435213.1333|389675.6667|313895.1333|464149.3|410919.9|451352.0667|325261.6667|406025.7667|367236.8333|434621.8|666026.8333|425604.7333|596385.4333|1467204.1667|780896.4|783349.0333|711590.1667|617277.3333|802639.1|562335.1|786183.3667|698850.6667|1042212.5667|575969.6333|720475|1292369.3667|1138221.8|845069.5667|714566.1667|1027105.1667|1079133.2667|776225.1667|713337.4|1005798.7667|1300307.2|886301.3333|787194|1562592.3333|1110288.6667|1025744.8|1377031.3333|1004988.1667|820659.2667|1049528.1|1349512.0333|1199169.9333|1734648.4|
2025-07-04 03:32:36|usa_0569|ALB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||479446.6667|304766.6667|352153.3333|153206.6667|310640|186113.3333|500013.3333|387713.3333|458646.6667|152146.6667|184793.3333|119760|137873.3333|176106.6667|247946.6667|214860|221006.6667|138300|182653.3333|156913.3333|112126.6667|117893.3333|97173.3333|91280|170546.6667|155333.3333|180580|142553.3333|223086.6667|116880|158353.3333|162300|367813.3333|411860|253973.3333|298933.3333|310920|326946.6667|312400|299706.6667|285753.3333|260693.3333|297993.3333|258900|491240|582166.6667|557220|310700|448933.3333|549133.3333|730066.6667|603353.3333|870670|1041060|890580|830380|808986.6667|705286.6667|895600|982900|1282446.6667|678420|605480|507006.6667|619196.6667|1159743.3333|783762.7667|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|915030.3667|1819729.3333|1147339.6333|1291271.3|2227902.8|1246394.4667|805312.1|1224399.7|1166835.3|1279135.4333|1105593.6667|2538732.0667|1470764.6|1385707.2|1509017.6|1363281.2333|1422397.2333|1415737.1333|1263006.9333|2297392.1333|1260772.2667|1148471.7667|1207439.4667|1597594|876170.6|1233190.7667|1096640|1322212.1667|1573788.5|1327836.4333|1407471.5333|1914945.6|1924014.0333|1696612.5|3180644.3667|4246572.4|2896831.8|2622627.3333|1802047.9667|2604047.8333|3484787.5667|
2025-07-04 03:32:40|usa_0570|GPN|average_volume_30|1.3189493433396||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||666560|505813.3333|591973.3333|382880|593226.6667|437880|836973.3333|652106.6667|686200|609093.3333|510800|703186.6667|897253.3333|1764973.3333|826360|1258213.3333|1382773.3333|1183120|1136680|1845813.3333|1827353.3333|1291173.3333|1575526.6667|1881906.6667|3309000|2004746.6667|2093726.6667|1089260|1205506.6667|951366.6667|1179746.6667|1685233.3333|2031273.3333|2184320|1035666.6667|1601460|2555986.6667|3354960|1520953.3333|1377030|1086691.8667|1011573.7333|1876908.8667|1644265.4667|2525213.2667|1913426.0667|2220650.6|1471630.6667|1915103.4|1464818.1333|1579112.2|1505283.8667|1770394.4|1692146.8667|1249078.0667|1346746.6|1421393.9333|1140514.5333|1243033.6|1613574.0333|3315745.5333|2974126.2|1280207.6667|1158218.6667|1075099.1|1225810.8667|960123.5333|1054630.4|901737.6|971894.5333|1007048.1667|1324193.3333|867113.7|1003729.8|1626971.5|1757507.1667|3046801.6|1782811.0667|1798540.1667|1939998.6667|1226772.1333|1285802.1667|2860938.2|3057123.2|1671036.4333|1971760.9667|1811201|2644145.4667|1989991.1333|2070616.2333|2212499.8|1822096.9667|1986910.8|2198637.4333|1896647.7333|2277163.2|4091106.8|4317792.9667||
2025-07-04 03:32:45|usa_0571|MAN|average_volume_30|0.015978695073236||||||||||||||||||||||||||||70916.6667|119756.6667|97450|218466.6667|110930|109886.6667|57836.6667|196696.6667|150293.3333|107723.3333|106376.6667|157930|175230|146530|166380|71936.6667|145260|227873.3333|430193.3333|222220|296170|332606.6667|375946.6667|333560|217270|392183.3333|305093.3333|386610|257186.6667|211223.3333|216043.3333|231453.3333|234233.3333|183593.3333|511410|228743.3333|252123.3333|362380|303620|271856.6667|370936.6667|292826.6667|330936.6667|322653.3333|359860|381810|254430|479693.3333|384063.3333|542696.6667|874320|763616.6667|515236.6667|641110|613300|832900|918706.6667|801256.6667|796746.6667|808493.3333|833056.6667|938033.3333|691770|470116.6667|598290|827960|1006020|692550|612666.6667|655416.6667|723903.3333|826473.3333|889276.6667|866720|1492830|1134503.3333|1017023.3333|1066546.6667|813060|1172586.6667|986526.6667|1270956.6667|984050|832211.6|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|729727.8333|614851.4667|726937.9667|566425.8|727353.9667|1355168.6333|709289.4|593597.5|710190.7333|609181.5|540015.1667|499624.3667|721039.9667|961164.3667|1034819.1333|571807.6|594456.4333|607775.3333|537948.7667|851974.8|696956.4667|639062.7333|553644.8|483947.2333|408495.7333|417959.1333|399795.8667|488467.5|470624.4333|477771.3|474894.2|305804.6333|347932.3667|443344.6|337666.8|388057|390536.9333|502144.2|704490|843670.9667|1021983.2333|828668.3|
2025-07-04 03:32:51|usa_0573|TDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1763836.6667|1100593.3333|1318823.3333|1384353.3333|1328520|1113200|2755603.3333|2046876.6667|1394330|1472663.3333|1447910|2249583.3333|1965792.9|1075095.6|1644591.8333|1797047.1667|2335331.6333|1758140.3|1584734.1|1866512.8667|1489315.9|1877780|2302413.6667|2010519.2|1239034|2566138.1667|2651773.1667|1732579.6|1555570.1333|1655580.2|1842667.2667|1619072.9333|2259336.2|1967540.7667|1779508.0333|2214978.6667|1534471.6333|1737838.7667|1814700.3667|2489924.6|1392229.0667|1194397.5333|1671610.2|1074477.8667|843242.7667|1170499.1333|1147756.1667|1293665.5|1032771.9333|1412214.7667|1913435.3|1520004.0667|1203417.6333|989838.5333|3468439.6|839109|1034501.6333|978730.4667|1143268.2333|833243.9667|804972.1|919281.2667|1210910.5667|918777.9333|1221219.0333|956546.4667|1563175.3333|804656.3667|921077.1333|776373.5333|2229191.8333|1099617.9333|
2025-07-04 03:32:54|usa_0574|WPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58138.4|39588.6333|20102.4333|21951.3667|24760.3|29585.0333|28866.6333|40460.2333|29537.3667|18856.2333|14712.5|22720.8333|12441.4667|29397.8|19595.1333|17303.6667|17879.0667|28475.1|28801.7667|23728.7|22839.9667|41205.9333|33204.4333|35267.8333|40017.5667|39871.1|19663.2|30667.7667|45485.7667|34947.6667|34110.0667|58424.3667|29830.2|32336.2333|21311.1667|37862.2667|47137.2333|55601.7667|40330.9|34920.4333|69783.0667|45196.3|37651.2333|58615.0333|98755.2|45458.6|41989.0333|59251.8|63599.8|42244.4333|58692.0333|73102.8|62914.8|58578.8667|56348.2667|48148.0333|57634.1667|52095.0667|76631|292345.8333|347449.4|495887.2333|255232.5|259861.4667|1077286.4|539591.9|523421.8667|435777|451347.2333|516554.2333|402872.8667|339962.0667|319350.9667|399340.8667|344116.4333|384815.7|357981.1333|419106.5333|285679.6333|282584.8333|390445.6|391434.5|336383.6667|2324535|1226703.3333|965446.1|617326.6|824840.9333|1327815.8|1718815.1667|787505.6667|790261.6|1253138.4333|1045131.2667|918337.5|874352.8667|955838.8333|1316695.6333|1042947.5333|1112064.8333|1038854.0333|1159215.0667|1640391.6667|3063246.8|1465485.4667|1355582.1|951148.2333|1194520.7667|1529917.9667|1325668.0667|
2025-07-04 03:32:59|usa_0576|BKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148676.6667|72280|192470|174396.6667|280680|238340|521513.3333|763940|662226.6667|1078403.3333|411926.6667|932066.6667|1002843.3333|547483.3333|933526.6667|654396.6667|1085730|541390|1257920|799889.2667|790237.5667|884178.1667|1129779.4|1765629.3667|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|1445707.3333|2948885.4333|3934026.8333|4125279.4|2771203.4333|2579924.4667|3647251.2|4626603.8667|2969655.1667|2938489.1667|2080076.4|4078303.1333|3188692.8333|2187185.2667|2682820.0333|3045273.3667|2150729.7|1238025|1032004.5667|3694506.7333|3953557.1667|1577023.3|1780857.5667|1972502.9333|1910205.0333|1365305.0333|2719143.2333|3066974.2|2050995.1667|1442520.4667|4249353.8|2508646.6333|1404276.9333|1037921.6|2629874.6667|2151139.8333|1312038.4333|2061664.5333|1798820.0333|2692341.5333|2730561.0667|
2025-07-04 03:33:02|usa_0577|TRMB|average_volume_30|0|||||||||||||||||||||||||||||||||||||2095600|1424560|689120|925880|877760|1032640|1078080|841520|164960|157080|1090280|724480|668440|1605740|1779420|2527600|1141940|1404280|749300|1093340|506780|1112700|1011800|1031940|774760|733100|577460|912920|636820|305040|293300|1088340|2401340|2357120|3513980|1327800|1188640|942460|743480|1603600|2009840|1220500|709960|658760|1630340|1871080|1412600|2140920|1735946.6667|1474413.3333|1485120|1013253.3333|1683240|1601346.6667|2401546.6667|1266626.6667|1194186.6667|1199626.6667|1778586.6667|1262266.6667|1172666.6667|1405460|1293546.6667|1904160|1785133.3333|3268253.3333|1804313.3333|2102820|2064540|1620926.6667|1004482.4|1198273.3333|1457126.6667|1325193.3333|1251506.3333|974977.2|1086148.4|1410247|1054994.7333|1017502.2667|1029814.6667|2497656.4667|1527682.8667|1364097.8667|1493834.5667|1783460.8|1362438.2|954225.1333|1527873.8|1153164.7667|1103085.8333|1459314.9667|1168905.3333|1932260.9|2606336.6|1438470|1208728.1333|1569506.8333|1113797.6|1307672.6333|1005028|788117.4|890653|966208.1333|1167722.2333|1773724.4|1136278.2|1379407.3667|892514.3|1090551.9333|1034551.6333|990332.5|2490377.8333|1346230.9667|986717.1|861461.4333|1594135.5667|1223172.3667|1322087.0333|1176103.2667|1474679.6667|1263506.3|1019763.2667|1231516.3|1353823.1667|1131482.6667|1249104.7667|1567268.6|1534425.3|1410825.6667|1294365.8333|1281100.4333|1923276.6333|1285697.2333|
2025-07-04 03:33:08|usa_0578|CNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||484886.6667|181653.3333|473360|88473.3333|174286.6667|243086.6667|234586.6667|415420|836266.6667|451020|304753.3333|417886.6667|379440|331860|476900|445966.6667|482206.6667|753053.3333|1112706.6667|2695680|2052620|1925073.3333|2139993.3333|2823773.3333|1996073.3333|2226033.3333|2763393.3333|2660546.6667|4491026.6667|2538213.3333|1665736.6667|3086633.3333|2344963.3333|2007160|2618626.6667|3908646.6667|3409390|6911210|4445880|5046216.6667|3650206.6667|3135796.6667|2509076.6667|6133603.3333|5253153.3333|2954853.8|3373905.7667|3970473.7667|2890901.6667|4524312.7333|2657822.1|4500003.7|4155093.3333|3332662.7333|2179464.9667|2632540.8|2362769.3|1720266.7333|1997542.9|2101459.9667|2506759.6333|2164487.2667|3149627.9333|3556610.3|3601145.0333|6800957.5667|10478262.3|10355353.8|5744153.4|4669522.3|3556074.7667|3659455.8333|2962687.0333|3569844.2667|3643369.2|4817992.3333|2421597.1|2321562.9|3030768.5|3066874.4333|5213587.6333|4535889.2333|3768299.0667|7317764.3|4530904.4|4653953.9667|3973970.5|3939550.2|2663080.3667|3346148.4|2758860.6333|3734478.0333|4040053.0667|2917635.9333|2583064.6667|3472119.6333|2894334.9333|2450806.3667|2671848.0333|3250898.9667|2560095.7|2286625.2667|1883848.2|2448567.2333|1987184.3333|
2025-07-04 03:33:12|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|442562.1667|441891.6667|529555.6667|354807.4333|494958.1|406290.3|371222.2333|646620.3667|505120.5|446431.7333|820718.4333|846730.0667|508958.9|466162.0333|1304941.0667|927562.7|1349321.1|700127.3|1330289.2333|4406785.7333|1548750.8|85081.9|397839.6667|644766.6|442236.8|99548.4333|136739.5667|50836.1|80273.9|
2025-07-04 03:33:16|usa_0580|CPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||29616.6667|16680|43816.6667|32283.3333|35320|50496.6667|28300|23423.3333|44660|19663.3333|33890|39463.3333|92316.6667|63706.6667|70676.6667|101366.6667|101353.3333|81796.6667|103643.3333|87083.3333|143386.6667|125716.6667|103563.3333|71606.6667|144190|94116.6667|105850|79980|95190|89700|102003.3333|151783.3333|169530|119380|170763.3333|116923.3333|183216.6667|129856.6667|168143.3333|102253.3333|133536.6667|134093.3333|181116.6667|195303.3333|215960|399456.6667|284230|351203.3333|233383.3333|423033.3333|397880|250863.3333|403776.6667|532396.6667|627196.6667|500893.3333|1062853.3333|1123366.6667|718940|897990|1768126.6667|2166363.3333|1611510|1099413.3333|817530|766560|926206.6667|725454.9333|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|507227.4|739202.1|649510.0667|523945.6333|591059.0333|721368.5|715506.9333|545093.5333|466764.3333|831882.8333|644209.4333|681313|616474.1|460579.5667|715825.8|747633.5|496235.8667|443866.2|529841.7|1231372.7|905699.5333|780024.4|717294.9667|752700.0667|834289.8|743379.2333|680385|950983.8667|953781|857823.5|836092.9|978066.1667|817886|583376.0667|1107163.7667|1144010.0333|808124.6333|1135697.9667|639468.5|991029.4|1009673.5667|
2025-07-04 03:33:21|usa_0582|BR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1375193.3333|1250366.6667|982683.3333|929036.6667|879666.6667|721553.3333|784353.3333|1124650|1882683.3333|1173730|1253346.6667|642293.3333|973463.3333|1826246.6667|1044941.4667|736706.0333|992507.1333|1012571.4|1218381.5667|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|602320.9667|778311.8333|813746.4|648413.5667|1256017.8|667581.0667|563202.6333|528644.1333|536055.6667|507452.5667|572833.7|930275.0667|1854550.5333|790226.9|1327337.7333|1089993.9667|794704.5333|603238.3667|573902.5|1354524.7333|741500.8|506561.7|530298.8333|554474.1333|497884|429790.7667|543616.6333|647783.9|439152.5|513604.5333|608379.0667|569796.6667|670610.6|577131.9667|571182.7333|553583.6667|552064.8667|615223.6667|501104.8|533803.9333|496668.9667|
2025-07-04 03:33:24|usa_0583|HAIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||47443.3333|65786.6667|49090|117526.6667|105270|41913.3333|38656.6667|67096.6667|20203.3333|40933.3333|48610|78710|143290|71840|177893.3333|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|1461637.5|1651508.2667|1939441.4|2075808|1235152.8667|1578827.7333|564507.5667|1280893.0667|1006045.5667|886512.8|730570.0667|526086.1|602850.5333|1054322.9|944960.3|758582.3|1599970|2251050.0667|911291.6667|861198.9333|1266412.6667|1202227.6|910458.6667|1265899.8667|946370.6667|1652735.5333|1298726.2|2875243.3667|1662386.7333|
2025-07-04 03:33:29|usa_0584|RGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||235297.5|119062.5|68055|62512.5|34567.5|21457.5|28650|28680|32985|30907.5|30720|19597.5|11100|25515|25282.5|20250|34642.5|36460|24800|19265|51770|69490|49995|64353.3333|82120|118020|135973.3333|110753.3333|64920|51546.6667|60093.3333|128046.6667|50193.3333|90406.6667|244300|133690|142886.6667|97156.6667|122463.3333|129900|138960|121956.6667|226646.6667|136376.6667|87300|72570|126066.6667|240846.6667|128403.3333|189776.6667|186096.6667|181176.6667|186880|162136.6667|160813.3333|144250|225666.6667|163543.3333|233133.3333|313103.3333|280740|1398980|739896.6667|1101746.6667|604750|431053.3333|311103.3333|397090|471053.3333|560145.1|326876.4667|645916.8|486426.5|583542.2333|397059.3333|372608.9667|413999.2667|314387.7|494413.7333|404874.2333|546985.8|381477.6333|318590.2667|433623.8333|412975.2667|325855.0667|232672.5667|408163.1333|339937.7333|360965.6|229800.4667|266886.5|234791.3667|268847.6333|490154.4|325042.5333|260073.0667|297503.5333|369563.8333|392748.1333|497223.8333|258679.1667|384515.9667|312886|286295.5667|337431.1333|276382.1333|996928.3667|996091.0667|576629.4|367923.0667|469786.1|359960.5667|570998.8667|469296.1333|421605.5667|361956.7|326186.6|387210.1|486857|392113.3333|338714.2|328977.0667|339915.9667|314845.0333|250727.3|389619.9|490790.1|368724.8333|
2025-07-04 03:33:34|usa_0585|KRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||105403.3333|73180|269296.6667|120616.6667|107660|94173.3333|90273.3333|95380|72866.6667|72250|53986.6667|109036.6667|127383.3333|88600|65793.3333|78430|108360|91670|93670|146563.3333|120860|128516.6667|80576.6667|101860|123280|114880|113210|95586.6667|113906.6667|172030|118380|170226.6667|128643.3333|180033.3333|128806.6667|217696.6667|231006.6667|378673.3333|185596.6667|272030|437160|421150|335190|447263.3333|449476.6667|316366.6667|468006.6667|985780|1176596.6667|1432683.3333|608480|646766.6667|734580|752043.3333|638660.2667|589444.4333|369383.3667|536271.2667|633341.1667|487640.0333|796853.1667|843594.9|557765.3667|551817.0333|990995.7|556357.1667|704457.7667|582737.9|676393.6333|535435.9|396884.5667|574501.1667|512268.2667|571160.3|603330.7333|599234|759367.3333|552868.4333|666930.7|671599.9667|541299.6|491243.6333|586192.2667|450738.8667|546815.9|526646.2667|530923.9|631938.9667|574633.7667|505544.9|579158.7667|589085.4|1281807.8|1164382.2|744461.9667|923418.5333|1289245.6|1130602.8|719487.7333|658595|726200.4667|949358.5|1130482.0667|842174.8333|1585986.3333|1220681.1667|1049054.8|1216394.6|1072072.5667|1051775.1667|1123833|1119956.8333|1667214.7667|1212595.9667|
2025-07-04 03:33:38|usa_0586|CSGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317600|196033.3333|246766.6667|417900|451533.3333|674966.6667|985866.6667|1225466.6667|565100|837933.3333|457200|837300|406566.6667|393766.6667|452433.3333|819866.6667|515166.6667|549600|330633.3333|378500|814500|472333.3333|996166.6667|1053166.6667|1023933.3333|841233.3333|1032733.3333|1972866.6667|865266.6667|986800|969500|1351533.3333|1624866.6667|758466.6667|940600|2067300|1532100|1385400|1525600|3353166.6667|1716366.6667|2837833.3333|2855266.6667|3292566.6667|1499200|953704.6667|1172033.3333|1308500|1266566.6667|842527.3333|1025290.3333|1238808.3333|2738988.6667|1538384.6667|1144471.3333|1766946|1882685.3333|1341374.3333|1234663.6667|1318705.6667|1227949.6667|1073463.3333|1094763|2253740.6667|4487377.3333|2526785.6667|2179065.6667|2044735.3333|1819149|1819148|1491713.6667|1926925.3333|1642258.3333|1408965|3009484.3333|1941454|1954668.3333|2083006.3333|2410643.6667|2374761.3333|2386892.3333|1550333.3333|2298204|2164805.3333|2563254|2694133.6667|3001471.3333|3723517.6667|3228575|1953860.3333|1789421.3333|4175385.3333|2445625.4333|1457477.4667|1866914.6333|3527582.0333|2005890.5333|4475771.3|2839689.2667|2566501|3773741.4|1455300.2|1875593.3333|2629263.0667|2730087.6|1977191.7333|2524657.5333|4015476.2667|2953070.2667|
2025-07-04 03:33:42|usa_0587|XYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1842666.1|1379851.7667|1101309.6667|980171.1|913637.7667|826241.5333|1047727.0333|909755|1660186.4333|1098416.2667|1251027.1667|1139879.4667|600648.8|710580.3333|990430.7667|872545.3667|1475306.1|1055824.1333|1646567.5667|1262257.2333|1056656.4|1369629.8333|1598313.4|1165434.9|726731.2|737481.8667|1087168.5333|1175471.3|907745.7333|1108795.5|828626|765013.9|665170.8333|924677.6667|1813876.2|1310343.8333|753719.7|857093|1043055.9|861152.3|722207.6333|1055414.9667|1596077.4667|1092423.5333|926004.6333|829766.9667|1549143.0667|3094139.4|1521052.8333|1370288.5|1253593.7333|1351774.8|1136355.8|1678652.9667|1555983.8|1189541.6333|
2025-07-04 03:33:45|usa_0588|TSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:46|usa_0589|SPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||768366.6667|862030|1410286.6667|699870|761140|1314940|1410293.3333|1305046.6667|1385400|863723.3333|1114213.3333|1244233.3333|622060|1637263.3333|1164286.6667|1095197.6667|1251619.7667|1089173.2667|1516068.6667|1858178.5333|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|1190065.6|1262836.7333|874023.5667|794424.5|1648762.6|1280305.5333|994895.3667|1184183.0667|938029.2333|1054326|1051644.0667|1093756.7333|1176931.5333|1055907.2667|927852.7|748403.7|1266153.1|746844.3333|901113.5|1022293.5|1967394.1|6898628.6333|4993051.9|4393650.6333|3177644.3333|1898536.9|1273367.3333|1873977.0333|2273598.4667|2035411.3667|1900936.3|1810297.1|1768157.5|2741033.8333|3832647|2754635.9333|3983816.5333|2798534.8667|1351038.2|1535099.9|1321653.5|1225729.6333|
2025-07-04 03:33:50|usa_0590|SIVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:51|usa_0591|LEG|average_volume_30|0||||||||||||||||||||||||||||1547946.6667|1312213.3333|2771840|1298560|1459200|1732906.6667|2207573.3333|2192853.3333|2151680|3756160|3767733.3333|957013.3333|1772640|1169013.3333|610240|1428746.6667|1095093.3333|390813.3333|387573.3333|436760|207693.3333|288093.3333|433826.6667|317313.3333|375813.3333|214120|170046.6667|299966.6667|191213.3333|229793.3333|205526.6667|304980|269706.6667|319446.6667|222250|218310|248496.6667|324310|270893.3333|324730|345433.3333|613286.6667|699573.3333|483210|398653.3333|397446.6667|421360|519010|406963.3333|554056.6667|467490|612486.6667|457263.3333|676230|597206.6667|483553.3333|539956.6667|445700|856133.3333|560326.6667|587343.3333|550476.6667|669010|1083076.6667|636620|583930|758330|700236.6667|694733.3333|1267863.3333|1623323.3333|1190400|2011076.6667|2609696.6667|2375080|3201600|2309860|2270263.3333|1486776.6667|1802790|1203166.6667|1567673.3333|1873646.6667|1543336.9333|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|1027859.8333|920846.5|1328075.5333|870607.6333|773401.7667|650398.5|953977.9|658408|884744.7|755292.9667|998193.8667|806456.5333|1673721.1667|1228353.8|959791.9|1472230.3333|1052304|1000235.8|984045.1667|1172025.1667|1371516.0667|1623009.2333|1077162.6333|984823.9|1083303.7333|697857.4|653136.3|2481648.4333|1227371.6333|1088237.9|785914.8|777252.1|907977.3|900501.6333|1218968.9|1301821.8|1783012.8333|5256607.4333|1712837.2667|1981798.3|3146487.5667|2599194.1333|
2025-07-04 03:33:56|usa_0592|RPM|average_volume_30|2|||||||||||||||||||||||||||||652002|511923.8667|404580.1|495617.2667|380828.2333|433609.4667|846148.4333|519703.1667|295718.7667|461117.2333|430195.4|203177.1667|226468.7667|106349.0667|249562.7667|205046.9|159526.2667|286823.0667|270088.7|346703.1667|194781.4|290651.1667|394453.2|340395.8333|271291.6667|222525|304675|301141.6667|317195.8333|393000|413129.1667|245286.6667|274683.3333|253463.3333|181813.3333|222433.3333|222866.6667|201883.3333|276360|509473.3333|258786.6667|306210|206766.6667|270590|316776.6667|448080|645086.6667|515133.3333|529386.6667|450933.3333|356856.6667|718406.6667|615370|436750|397423.3333|412796.6667|535733.3333|572826.6667|530196.6667|590786.6667|544670|332006.6667|368953.3333|404810|434503.3333|418003.3333|423150|580136.6667|475723.3333|740616.6667|740720|736326.6667|626900|879830|1464786.6667|1377023.3333|1022893.3333|685596.6667|822260|797943.3333|770996.6667|791266.6667|688437.0667|652568.5333|691592.6|923677.4667|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|917212.4667|669054.6|512553.2333|587173.5|538223.5|589009.6333|1054889|662097.5|1071803.7|852723.3333|916005.8667|1110330.4333|723549.6333|426494.9|796196.5333|800932.4667|539014.6667|651480.9333|558183.8667|460746.5|597388.3667|437313.2|494221.8333|545142.9667|598761.2667|526630.3667|530875.6|546444.3333|494351.5333|608343.1|715505.0333|565613.9333|608528.4333|543855.8|679425.1333|519049.3667|613400.8667|754948.3||
2025-07-04 03:34:02|usa_0593|OGE|average_volume_30|0||||||||||||||||||||||||||||504906.6667|306773.3333|262320|289840|253226.6667|209440|526106.6667|376720|286613.3333|452720|1358693.3333|621253.3333|989200|585546.6667|543866.6667|683253.3333|485706.6667|399493.3333|274266.6667|507226.6667|647373.3333|158560|239053.3333|366706.6667|214013.3333|256133.3333|220106.6667|184266.6667|268853.3333|247413.3333|193146.6667|201560|176533.3333|277840|293833.3333|329220|229726.6667|277813.3333|237633.3333|248193.3333|319693.3333|388226.6667|686540|452053.3333|528786.6667|357566.6667|538093.3333|429026.6667|320773.3333|342900|391666.6667|558213.3333|472533.3333|446046.6667|686813.3333|747060|522720|559533.3333|614853.3333|534440|624046.6667|621960|421280|398233.3333|405533.3333|545146.6667|885433.3333|809506.6667|573006.6667|985666.6667|1251366.6667|893180|684473.3333|833866.6667|653220|1080400|1856513.3333|1480086.6667|1474300|871560|777700|656486.6667|1187420|1055684.8|862471.6667|848028.8|838374.4667|1213215.2667|863566.2|1032361.8667|994234.6667|716494.4667|1411743.2667|1330683.4667|836472.4667|674403|1267329.5333|922968.4667|826137.4|857380.0667|1110849.6333|1282018.0667|1090693.5667|1251804.8667|1453548.3|1631824.5333|1419268.6|905626.5667|877307.6333|1394541.6|1066958.8333|755612.8333|971181.9|1667486.7|1652635.1667|1322345.4333|1918711.9667|1604778.5333|1300350.0333|1113035.6667|1133543.8667|2493894.9|1777381.1667|1174880.5667|1117107.0333|1504006.2|2496928.2|1069795.3333|1099906.7667|1436188.4|1335447.8667|1038599.5667|1081191.7667|1336359.6|1120262.5333|1283829.7667|1399596.4|1709042.8667|1212992.6667|973395.1333|990192.3|1579081.9667|1067090.5333|
2025-07-04 03:34:08|usa_0595|KEYS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1571953.0333|1004663.1667|544543.5|884263.1|460579.8667|888500.1667|605005.1333|799904.1333|493857.2333|622210.7|1140957.1333|1339455.5667|606673.6|674960.9333|834317.7|825694.9333|1130362.8667|1735346.8667|1548096.3667|1523712.7333|1411268.8333|1319597.7|1722394.3667|1526714.1667|1138659.8667|1499019.2333|961220.3333|894325.9|809770.1333|1125690.5667|979881.0333|899424.3|891108.8333|909984.8333|1090237.9333|1011905.3333|1223957.1667|987668.9667|1284984.4667|1115979.9667|919324.0333|950585.8333|1048581.5|982801.1|
2025-07-04 03:34:11|usa_0596|MRVL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1505106.6667|2285120|2980173.3333|3739360|4661133.3333|7645533.3333|12216946.6667|10221186.6667|11576040|21270066.6667|9548773.3333|12306920|12634320|11634666.6667|9728666.6667|11832880|10144836.2|10051866.6667|6118260|7625406.6667|5911480|7154240|8824760|12811746.6667|17960156.6667|17276110|11870223.3333|9822116.6667|17178763.3333|11907613.3333|12818606.6667|14314443.3333|14342516.6667|14454676.6667|14879403.3333|13489874.3333|14413216.6667|12463263.3333|11267958.2|12984980|16028370|14844548.3|11779877.5667|14958213.7|11431094.9333|15328921.4667|10874217.8333|8719130.9333|9864515.1|13611307.9667|13681698.5|6853772.4|5433892|6727761.9|6617119.6|4708149.2667|6527870.5667|6238519.7|7466907.5667|6422078.8|6930715.8333|10588575.8|4805553.8333|4841979.0667|5328217.1667|4426826.8|3953150.1333|6213273.2|7374092|5549113.1|7270639.4667|8283435.7333|10886699.5333|12719927.9333|11977256.7667|14499437.7333|8374092.6333|6895344.7667|9272367.2|9791399.8333|7759968.8667|6937844.5333|8923612.9|10220785.1333|7535250.8|6369647.0333|11003804.2667|9411192.2|9809950.7|11513920.5333|11097447.5|10821152.8|12273681.6667|8435707.2333|11144886.4667|13783596.9|10372349.5333|10294351.5667|13708813.7667|18394557.7333|24982470.6|
2025-07-04 03:34:15|usa_0597|AVT|average_volume_30|0||||||||||||||||||||||||||||188666.6667|215653.3333|249293.3333|127066.6667|88640|144733.3333|157840|120506.6667|150973.3333|196266.6667|123120|139680|347840|243560|146893.3333|380093.3333|253933.3333|230460|278266.6667|178073.3333|156733.3333|277000|331206.6667|228446.6667|658106.6667|416246.6667|529680|360260|186506.6667|337940|234313.3333|249000|352560|485960|305213.3333|354133.3333|312100|303006.6667|344106.6667|374993.3333|411680|808780|808980|655430|1044683.3333|896066.6667|656380|623450|408323.3333|492140|680756.6667|661380|1055616.6667|615343.3333|667453.3333|996270|548136.6667|1069683.3333|747796.6667|1047646.6667|689723.3333|599346.6667|718263.3333|657033.3333|799343.3333|1289640|1528963.3333|1166090|1266350|2357023.3333|1835056.6667|1402373.3333|1778563.3333|1470233.3333|1813990|1467016.6667|1797183.3333|2228013.3333|1529633.3333|902470|980206.6667|1316723.3333|1568936.6667|1206711.3333|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|829581.9667|1038818.3667|874621.2333|736055.8667|996017.4333|1084286.4667|836360.5|1249146.9|1243490.3|869510.4333|850299.3667|648424.0333|1021785.4667|996313.7667|1448348.3|644242.0667|572638.5|788747.6|694646.2667|1236039.2|1138457.6667|646226.0667|789293.2333|849074.5333|657201.3|586939.4333|599521.6|618112.8|910682.3|919994.6|608370.4667|598203|574657.8|601539.1667|496573.2333|565465.5333|668321.1|593029|848491.0667|1048016.8|578260.9|
2025-07-04 03:34:20|usa_0598|HHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:21|usa_0599|ARW|average_volume_30|0||||||||||||||||||||||||||||93333.3333|43906.6667|74533.3333|68493.3333|104240|137746.6667|377453.3333|197760|257626.6667|291306.6667|554493.3333|755146.6667|795160|644333.3333|818386.6667|592920|612693.3333|329040|275100|328073.3333|323720|406500|363260|328420|701753.3333|560493.3333|521646.6667|464233.3333|228506.6667|404066.6667|274913.3333|243980|285830|385906.6667|387250|489976.6667|370753.3333|357960|340256.6667|282796.6667|290403.3333|1064800|645653.3333|312493.3333|668576.6667|1330356.6667|611070|672423.3333|442770|530486.6667|982376.6667|702433.3333|536176.6667|673426.6667|621433.3333|660910|402163.3333|1424486.6667|705690|837100|610903.3333|648193.3333|489330|559953.3333|611103.3333|880540|1004620|947110|723076.6667|925283.3333|976410|908286.6667|871933.3333|795466.6667|1201633.3333|1037376.6667|1231100|1064283.3333|1214476.6667|724906.6667|767463.3333|856160|1725176.6667|941528.9|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|628425.8333|617035.4333|468821.3|595394.2333|557232.7333|463639.3|506906.6|605250.4333|414284.9|397493|490941.1667|550872.4|461918.4667|444403.0333|637173.2667|601381.8333|623290.7667|640323.6333|514536.0667|856674.1667|691843.1667|621740.1333|441777.4333|622257.9|539163.2333|507352.4667|485502.5|577371.1333|698934.0333|555932.5667|479446.3333|514717.1667|516242.4667|384227.4|864153.2667|543397|476759.5667|391097.0333|436192.5333|579173.9333|444999.7667|
2025-07-04 03:34:27|usa_0600|REG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||32153.3333|11483.3333|6823.3333|4240|7213.3333|4973.3333|13776.6667|16073.3333|8456.6667|20283.3333|22570|22780|12520|16380|10796.6667|34256.6667|18996.6667|53733.3333|28963.3333|27016.6667|19830|40916.6667|95730|42620|105676.6667|47446.6667|39250|38850|32833.3333|58753.3333|63663.3333|54510|81713.3333|64636.6667|138236.6667|79236.6667|95000|123550|666180|229636.6667|158783.3333|173046.6667|230720|186373.3333|198923.3333|278333.3333|273573.3333|378800|257876.6667|306906.6667|401376.6667|286150|274223.3333|455133.3333|545376.6667|488603.3333|621596.6667|849476.6667|486636.6667|962773.3333|2496673.3333|2876960|1772896.6667|1918970|1497273.3333|865630|1239356.6667|865171.3|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|487396.6667|828213.1|757436.2667|481181.7333|988612.9|2637766.7333|1409826.0667|1006029.7333|865444.2333|1308225.9|1250985.1333|1235381.6333|1229463.8333|768651.0333|1092073.3|951151.9667|954760.2333|1875703.9|1469095.3|1362360.8667|1052361.8667|1328909.3667|1052390.0667|922555.4667|907551.1|1087421.1|1017839.8333|944895.3333|928186.6333|979402.2667|1058331.9|1036237.8|963224.0667|1130891.2667|1002920.6|1004680.1|1092840.9333|1094462.6667|1111358.2667|
2025-07-04 03:34:32|usa_0601|IEX|average_volume_30|0||||||||||||||||||||||||||||309994|210448.3667|269173.3|244805.8333|239220.2|312626.3667|265848.9333|626990.8667|252888.9|341870.8333|123997.5667|256770.2|179820.1333|268565.9|147251.4667|198787.6667|445128.8667|107325.1|99731.3333|78030.1333|92576.3667|29711.4333|44449.0333|72292.7667|47340.2667|82158.9667|56239|54754|65396.5333|111540|58132.5|51855|74362.5|93825|40882.5|166200|153045|105667.5|70935|106545|102232.5|116415|77332.5|115335|81975|103935|74535|133365|148567.5|176662.5|343462.5|374235|323197.5|444435|253387.5|286447.5|321547.5|327787.5|331940|259100|356510|323075|421580|291250|246360|379840|466710|270115|296045|369370|386996.6667|548783.3333|448043.3333|465203.3333|440540|828356.6667|603576.6667|677813.3333|560203.3333|414503.3333|286660|305100|482806.6667|376520.5|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|311864.9667|355014.2333|328282.0333|271998.3|283806.4667|310167.7|462646.4333|221400.3667|220137.8333|285244.1667|292469.3333|295531.3333|388731.4333|294711.5667|386724.3|453789.4333|410097.1333|828878.8667|510350.6|357635.9667|344690.1|397883.9667|314353.5|337114.7|322860.0333|475795.5667|383455.7333|459324.8333|353712.8333|364435.7333|544995.8|474025.3333|442391.2|358219.1333|515202.3333|627890.6667|527848.5|579924.0667|663121.8333|
2025-07-04 03:34:37|usa_0602|PWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120025|73195|20250|76330|95095|163640|457690|185655|621525|717053.3333|613686.6667|383606.6667|554356.6667|810576.6667|621326.6667|285950|305270|574483.3333|226786.6667|282156.6667|675860|812110|658223.3333|610490|901066.6667|710980|592500|664220|634286.6667|1037920|1173413.3333|668800|1614766.6667|1477320|746156.6667|895156.6667|2101316.6667|1598793.3333|1866686.6667|2418323.3333|2484650|2124023.3333|3121523.3333|4713220|3703990|3542193.3333|2302260|2600513.3333|2757370|3068033.3333|2143784.7667|2099928.8333|2153161.2333|1993435.4667|2346208|1794743.7667|1555952.6|2162441.4|1466417.4667|1792680.3333|1848220.1667|2191549.4|1859556.7667|1422137.7|2145377.9|1565569.3333|1059263.2667|2620342.8|1921945.6333|1969933.5333|3429321.1|3247877.1667|2969602.4333|2652408.2667|1977148.1333|2022160.5667|1649316.4|1561384.1667|1294478.3333|1351678.4|1722868.7667|1216657.9|1158924.5|1528251.3333|1536120.1667|1403704.3|1286428.2333|1252014.8333|2399883.9|1463135.6333|1094177.2333|1272153.3|1322012.2|1204642.9|1208823.1|956962.8333|1479172.2|1844613.4333|1091251.1333|852375.0333|1018059.6|898107.4333|710866.6|1018392.7333|939589.7|932147.3|699452.1667|954948.7667|2016430.1333|1108070.1667|
2025-07-04 03:34:41|usa_0604|CYH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634473.3333|207241.6667|274413.5333|172766.8333|385277.1667|229818.6667|554083.5667|666903.1333|527116.6333|364044.8333|555399.7|576559.0667|823228.3333|427053.5667|489406.2667|624867.5667|962536.9333|582180.1|841136|1074514.2333|835612.2|869516|781844.9667|940814.4333|780540.8667|564997.3667|1032288.4333|1277337.8|1016183.0333|1349304.5|1302789.8667|1393721.1333|1157957.7|1003045.7|2535111.6|2690805.1|2337698.4|1211267.5333|1171908.6667|1975411.2|1945504.4|2063917.1333|2353357.2333|1822023.8667|2193365.2|1866986.2667|2120625.6|2777042.7667|1462868.8|1187821.4667|1384854.1333|1577589.2333|1437758.8333|1960767.8|1710908.8667|2199499.8667|2453563.6333|1576277.5333|2152562.5333|2080799.3667|1176420.6333|1874062.8667|2952417.7667|5760754.5667|3633537.3333|4928330.4667|3452050.5333|4785148.3333|2359421.7667|4230993.5667|2627309.8333|3250338.2|1888493.6|1958313.8333|2331739.6333|2585499.7333|2105899.1|2760690.7|1737560.7667|3838784.6|1819801.7333|1355487.6|2170391.4|2699192.2|2058484.8|1191133.1|1079771.8|1418780.5333|2595114.1|2432267.6|2370404.8667|3032742.9667|1717133.9667|1201203|3317077.1667|2520126.4333|1428712.9667|1210741.1333|3239432.5|3025320.3667|2750266.4667|
2025-07-04 03:34:46|usa_0605|OHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8980|50353.3333|26183.3333|18293.3333|27553.3333|22520|34820|28083.3333|39846.6667|38760|19580|25116.6667|27313.3333|38616.6667|35453.3333|70663.3333|64083.3333|23586.6667|52613.3333|43833.3333|39020|120286.6667|44963.3333|47196.6667|151406.6667|114380|93116.6667|43033.3333|148656.6667|50800|76543.3333|70156.6667|178393.3333|193050|135343.3333|47096.6667|65386.6667|50163.3333|79600|108356.6667|129433.3333|513533.3333|263313.3333|123920|237720|192190|232240|193906.6667|273416.6667|329260|315573.3333|242450|228096.6667|364300|423076.6667|426836.6667|332120|505783.3333|470953.3333|665260|1404973.3333|1994936.6667|1114526.6667|895076.6667|941603.3333|1028346.6667|1165866.6667|992869.5667|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|1586020.0667|1747145.1333|1505356.6333|1079546.5333|966615.1|1356964.2|1769671.1667|2146888.4|1581796.8333|2686138.1|1658953.1333|2696196.0667|2215623.3667|1993380.8333|1336595|2397266.0667|1813030.6333|1568509.5667|1805420.3333|1942758.7333|3699882.3333|2768594.2|1377084.1|1765342.7667|2051259.1|2056445.4333|2161453.5333|3524818.6667|2226368.7333|2300742.3333|1932574.2667|1834215.8667|2166187.3|2101946.8333|1764279.1667|2026834.8667|1611643.9333|1621154.0333|1627079.7667|1859918.9333|2335605.2667|2648044.7333|
2025-07-04 03:34:51|usa_0606|JEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:52|usa_0608|CSL|average_volume_30|0||||||||||||||||||||||||||||393173.3333|720640|597546.6667|634453.3333|559573.3333|705280|671146.6667|913706.6667|506240|595840|549546.6667|740266.6667|482560|702720|368053.3333|184586.6667|189920|52453.3333|36800|29573.3333|74466.6667|54920|68640|31586.6667|74053.3333|77240|69293.3333|90306.6667|56960|80673.3333|120273.3333|82153.3333|79393.3333|134220|162453.3333|112546.6667|119686.6667|150453.3333|122053.3333|163973.3333|272000|195360|262500|171380|210686.6667|252266.6667|181540|153946.6667|129280|172240|352280|420826.6667|247326.6667|294280|381160|268240|213486.6667|284260|175433.3333|164300|331093.3333|238726.6667|336166.6667|299153.3333|157120|200926.6667|270000|202393.3333|243646.6667|295356.6667|333060|267773.3333|325806.6667|557826.6667|460283.3333|481216.6667|513976.6667|510680|456113.3333|400023.3333|329726.6667|305413.3333|446953.3333|392968.2667|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|428417.6333|421194.9333|402036.1667|278104.6|318015.5|460954.3|711007.2333|371834.1333|275825.5333|430674|409157.6|381401.5|364845.2667|377991.3667|343778.5333|350917.6333|379148.8667|668072.9|533863.3|399621.3|269066.3333|338126.4667|298488.8333|309576.8|227635.5333|344659.6|329149.3|541088.8667|376356.0667|444726.7|426798.0667|445899.3667|286219.6667|284557.1667|409138.9667|294303.6667|354544.9|476558.3333|405798.3667|
2025-07-04 03:34:58|usa_0610|WCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28346.6667|17156.6667|29723.3333|103833.3333|76993.3333|131190|269380|123473.3333|272943.3333|186490|375846.6667|397830|404926.6667|246636.6667|323793.3333|274116.6667|175020|235676.2|232320|320593.3333|298980|243320|200333.3333|289983.3333|238600|251740|288346.6667|433756.6667|198020|264640|212073.3333|569130|426760|238903.3333|188153.3333|326401.0333|376066.6667|387750|543719.4667|548496.0333|492650|940529.2667|1360769.6667|845794.2333|918581.2|372238.2667|284698.1667|294655.6667|413944.9333|316011.1|430534.7667|628933.3667|535859.4333|1002557.5667|655671.1333|1157683.6667|708338.9333|814225.6|425657|608044.3333|487506.0667|363333.6|521042.2|629632.2333|536930.1|380618.5333|877787.4333|852478.5|558176.9333|530449.1|636832.2333|1144070.3333|2812382.9667|913848.2333|620501.8667|608503.4|803882.1333|706071.8333|802378.9333|877107.5667|753123.8667|589624.6333|862705.6|724107.0667|901291.2333|715385.8|911158.7333|2048863.7667|883886.1|673692.2333|886835.2|1158263.7667|591347.5667|597757.4333|805302.0667|1329659.2|904138.1333|993364.7|755794.7333|885634.4333|764506.6667|697065.3667|1070896.6333|857661.6667|856235.6667|894418.3667|1043004.2667|972629.1667|947507.6|
2025-07-04 03:35:02|usa_0612|MIDD|average_volume_30|0|||||||||||||||||||||||||||||||||||||54640|58480|35440|109760|71960|60800|114040|59520|54600|29800|69960|33560|118280|253600|94400|175480|101060|147180|54920|209340|161740|45960|94980|328620|298640|260280|468940|283960|155720|135900|57140|177820|145620|94980|38900|46760|46340|13020|177300|275140|16440|79900|97600|54820|136140|126340|697060|1013900|588800|1058720|266080|404700|326440|269040|296420|514500|645380|398920|223820|301820|544980|557180|466160|510180|762120|855460|721860|590590|924520|555840|368729.2|352850|551180|387050|310434.7|322670.8|413596.2|380772.5|337692.2|272809.7|349810.4|295815|255636.2|255709|277353|250824.8|250082.1|264520.5|440781.7|716966.0667|272309.8667|245604.0333|426954.7333|247235.7667|384536.9|437175.3333|463326.4|415062.4333|250578.8|558063.0333|367317.5|412840.2|461194|561631.4|678500|624580.8333|378335.1667|395894.2667|581464.8667|368127.6667|302975.0333|389584.7333|1203018.8667|1774019.5|847371.9667|635659.9|756904.8|542282.8333|375338.4|390845.8333|559031.6|558040|409139.1667|572454.0667|514678.2667|381538.5333|377269.4667|382343.5|412003.5667|581521.6333|548149.4333|531338.0667|756015.4667|732504.6333|
2025-07-04 03:35:08|usa_0613|ALLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1714078.9667|1139001.6|763967.7667|607806.9667|512748.4667|666214.1333|391311.2|564502.8667|750383.2667|804384.8|637729.7333|591444.7667|676895.9|690453.6333|785474.2667|555561.1333|633815.5|750967.4|750263.5333|523255.4667|736801.8|789143.7667|815740.8333|669426.8|584851.4667|1035931.2667|713787.9333|699364.7667|666059.3333|819238.1667|627058.9667|769966.3|557970.5|799754.7667|753501.7333|791715.7333|548327.0333|948146.4|757520.4|720199.2667|891224.8|889406.5667|629526.8667|593333.0333|788661.6|1120445.4667|930677.8667|
2025-07-04 03:35:11|usa_0614|QGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1868369.1333|1506086.9333|496927.2|3495539.7667|2273660.3667|1777120.5667|321598.1667|2359484.5667|358213.9333|463217.5667|151306|218338|198189.6667|96673.0667|130915.4333|543084.4333|190198.0667|222545.6667|145375.9667|282715.2|171309.1667|188239.6667|125597.0667|310543.2|363036.1|328502.9333|1600892.3667|202115.7667|213479.6|334293.9|235362.4667|251835.9667|130864.2333|301846.4|120578.1667|311572.4333|143469.0333|136334.1667|228893.5333|291708.8|241613.3333|192628.9333|285491.0333|273754.9333|1164703.6667|764443.5333|450861.0667|938128.9333|669656.1667|658740.5|680017.9667|1106547.1333|770037.5333|1260194.4333|1145472.5333|702112.6333|1295050.2333|1121018.4333|994660.5667|1192938.4|2764218.8667|1486359|1643435.1|933605.5|936436.8667|529073.1|607972.1667|898072.6333|758787.7667|553165.9|616418.6|1197219.7667|696502.7333|630562.2667|553919.8333|1007930|743535.1333|805691.3|588741.9333|784652.1|1140102.2|898751.8|611620.7333|758807.7333|794718.9|1019496.0333|769562.2333|735500.2333|1003988.0333|771633.8|910271.2|1212892.9667|1097806.7|833953.9667|2737990.3|3117495.6667|921976.1|1002879.2667|819106.6|767567.6667|612199.4667|611487.6|619415.7|737815.7333|883003.5667|824841.3|644610.4333|675382.1333|1013516.8333|1195593.4|940877.2|880234.3|1014162.2|1414676.2333|799298.8333|1074682.8333|1405583.0667|
2025-07-04 03:35:16|usa_0615|UGI|average_volume_30|0||||||||||||||||||||||||||||1717920|1747710|1873350|550665|904185|264870|1000170|523980|753435|530865|554805|1274670|747270|703170|1305270|720855|508590|154635|150945|273225|295440|134175|259320|163395|390225|804795|286680|181680|279960|278085|305535|235770|279810|234705|317010|327525|241785|1422825|554820|445350|323700|248355|220590|175995|294420|541230|435510|601065|704460|473850|499785|583620|543675|800325|891000|629630|354850|705970|446140|487090|562680|638230|1006880|562335|1136260|714065|740160|341240|595375|549385|632670|550805|532085|752085|575650|661630|1202630|1564250|1051885|653980|986270|855770|1035740|907792.4333|1040497.3|892671.9333|975173.9333|1356017.5667|1772722.2667|1124510.1333|887945.8667|702606.3|997462|870557.1333|1096147.3333|683565.6333|701255.6667|834810.4|756877|1022732.0333|908205.3333|1082993.4333|834948.9|848330.9667|1182025.1|802953.4|1294445.9333|641430.6333|689265.5|758367.1333|789625.9667|665744.7667|822611.8|793008.6667|859479.9|897371.3|1151112.6667|923242.6333|1026405.8|2552630.9667|1520374.6|1975415.4667|1318103.2667|913573.8667|961873.5333|1057810.1|968879|780746.4|1331326.1|2531673.6333|1339747.2667|1043419.7|1484219.4667|1347318.1667|2422121|3097436.7|2043846.5|1824437.1333|3102625.7333|2017420.4|3063839.8667|2132616.2667|1747203.3667|
2025-07-04 03:35:21|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|1370136.9333|1019094.9|1067882.8333|1135880.4333|1942869.4333|1174429.8667|1417121.0667|10291220.6667|4290323.8|3284299.9333|1424168.0667|1514819.1333|1401541.8|2075201.0333|1584724.3333|999336.7667|1320245.1333|1214580.5333|872439.6333|1050075.0333|1199654.5667|1080517.4667|967937.0333|777110.1667|947883.5667|977070.4667|
2025-07-04 03:35:26|usa_0617|EWBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120366.6667|138886.6667|357426.6667|203533.3333|189253.3333|394440|347386.6667|422213.3333|432280|274553.3333|286860|359633.3333|256953.3333|320813.3333|271666.6667|271586.6667|416213.3333|330206.6667|253126.6667|213413.3333|283280|412226.6667|383873.3333|222146.6667|373646.6667|435486.6667|258100|234976.6667|239113.3333|275526.6667|187060|394600|287950|439550|393990|1151113.3333|1349650|2885516.6667|1436800|903280|1612636.6667|790650|1342043.9333|958836.6667|1067033.3333|3147526.6667|1246816.0667|1850218.0333|1388639.4|1303874.8333|1296037.8333|1110788.2|1026155.9667|1204849.9333|927722.1|813506.4|789005.7|1013802.0333|902762.8667|548606.2333|579980.9667|501319.6|489089.9667|669433.8|731331.6|891387.4333|1284393.4667|775526.5|1227506.2|1041082.5667|863121.8333|862337.3|832975.2667|1387168.7333|717146.2667|792661.7667|1069494.4667|746311.8667|735718.6667|1136118.5333|886960.2667|1064749.4|933425.3667|876760.6333|2622250.1|1356321.6667|683928.2333|1267930.4333|1040160.3|850070.2|657453.8|763764.3667|1162415.2|922739.9667|704037.5|857969.4667|2079334.2|1066825.5|772622.6667|895982.4|1249138.5|709723.7|599165.5|879717.3|1268716.9667|814765.4333|
2025-07-04 03:35:30|usa_0618|NDAQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22710|40760|73510|16370|68450|31690|26210|42740|28530|59120|177670|2544980|2893990|1543520|5435900|6131650|8441130|5912230|10162320|12054050|9481260|8028080|6782270|9285260|9504550|11038670|11927770|13019610|10416470|7495705.7|8662860|7074480|9325910|6727824.2|7391049.1|8064815.6|6203479|8190612.5|5334957.9|4733533.1|9937762.5|3902832.1|4868513.3|5400225.5|4408984.7|4050661|3955744|4002984.7|3855313|2578308|2755010.2|2721327.7|2454562.8|4493617.4|3662101.9|4084349|2316204.7|1929868.7|2875619.4|2905432.5|2693042.7|2475592.7|2721181.2|2561904|2738342.9|2238820.9|2972746.7|2755770.5|1679501.7|1805939.8|2332680.7|4609586.1|2386347.7|2292925.9|2844509.6|2815664.9|2214868.8|1846232.7|2186936.1|2501372.5|3030369.5|1909833.2667|2271622.7|2432962.0333|3447548|2304207.6667|2596540.1333|3994000.2667|2239037.8|2427378.1333|2686947.2|2866445.8333|4115366.4667|
2025-07-04 03:35:33|usa_0619|WLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:34|usa_0620|PKI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:35|usa_0621|INGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||993800|387320|234340|224686.6667|156986.6667|210733.3333|171673.3333|130600|158366.6667|245760|193413.3333|267800|150913.3333|198660|146433.3333|185120|170020|319733.3333|195920|198426.6667|208253.3333|332526.6667|189313.3333|228200|197093.3333|289673.3333|605533.3333|359546.6667|435306.6667|450650|478053.3333|581270|330970|390886.6667|721670|543736.6667|343663.3333|539136.6667|653063.3333|522023.3333|655596.6667|774643.3333|1468490|796016.6667|985530|941586.6667|603660|478960|534203.3333|602960|658020|471788.7333|468586.4667|993573.7|635843.8667|728444.6333|495545.0667|426852.6333|481758.6|288545.2|544047.7|542525.1333|402896.8333|612464.7667|530886.0667|416454.7667|416335.7|438833.4|455509.9333|435124.5333|357430.6667|528493.2|362478.3333|465320.1|772402.6|593067.3|468940.2|439228.0333|577685.7667|299741.4|411660.6333|375482.3333|494640.0667|509806.8667|582048.1667|547431.2333|596773.6|547157.7667|538955.1333|719039.9|428225|466235.5333|784269|500322.8|341776.9667|364566.9|350371.5333|446028.7333|375667.2667|418173.3667|261370.6|325143.2|354939.8|401006.5333|290461.3667|430846.4333|406589.1|333309.8667|501554.1667|725562.1333|431762.2333|
2025-07-04 03:35:40|usa_0622|CAR|average_volume_30|0.28528347406514||||||||||||||||||||||||||||||||||||||||||||||||||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|6601350|10413820|6573336.6667|6452430|6410096.6667|8259296.6667|4696920|4949820|5863890|4515716.6667|4845876.6667|5571386.6667|3822643.3333|4737060|3740936.6667|3685670|3227970|7059283.3333|6759496.6667|4986740|6599496.6667|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|863987.2|987236.5667|4977042.6667|6455491.9333|4276540.9667|2439899.0333|1863592.6|1410862.8333|1405421.6|1939453.4333|1153421.1667|1004982.5|984979.9|1095126.5667|458616.1667|474336.9|459413.1667|463789.2333|938848.3|796568.5333|576966.1667|649547.7333|1512096.7|1994080.9|1474089.3333|
2025-07-04 03:35:46|usa_0623|SEIC|average_volume_30|0|||||||||||||||||||||||||||||4796160|2839680|1092480|2551680|4487040|2125440|1217280|3646080|3027840|4103040|4277760|3150720|1772160|1353600|650400|1214400|531560|1207120|213920|260080|346840|1412640|206960|439240|465880|696680|898240|511240|510000|658360|510440|398440|838600|477680|1062040|595560|573920|432680|334440|496400|613040|705200|1820106.6667|1781426.6667|1295033.3333|808780|1322333.3333|970986.6667|885280|1239673.3333|1121060|1004620|880533.3333|1158380|940353.3333|1192280|918086.6667|917460|675346.6667|717720|716446.6667|715400|686000|804820|582840|1071880|1065173.3333|662226.6667|828400|1173080|745630|1011060|978156.6667|1181430|1179830|1241543.3333|2130776.6667|1680376.6667|856174.4333|997536.6667|1228710|1079496.6667|1065445.5|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|485582.6|533430.5333|693835.1333|665023.5333|638442.8333|883184.6333|685931.3667|622098.5333|400779.5333|646208.5|980127.5333|824948.5333|596478.8333|554399.0333|483697.7333|488567.8333|521021.8|728214.5333|758355.4|780686.0333|579860.3667|486489.3667|475143.1333|599865.2|530242.4333|561337.0333|524666.0333|619675.0333|515915.3|702432.7|821402.5333|1255340.9333|
2025-07-04 03:35:53|usa_0624|JKHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||223840|130753.3333|184360|97060|135460|154760|273900|467800|328360|258900|296960|273220|384540|160266.6667|144173.3333|243600|141213.3333|189226.6667|189080|591746.6667|456133.3333|285413.3333|321426.6667|486946.6667|612760|387293.3333|588653.3333|403433.3333|1021680|623450|397593.3333|466930|949506.6667|632480|985546.6667|426926.6667|491286.6667|400390|526703.3333|400080|390313.3333|304946.6667|255106.6667|233690|272373.3333|392046.6667|493963.3333|438600|452193.3333|492536.6667|827403.3333|625376.6667|352436.6667|614736.6667|603530|726200|591876.6667|824113.3333|784290|1223890|873036.6667|664123.3333|778350|683840.8|431170|575023.3333|502946.6667|446229.0667|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|350922.2|295148.4|354450.6|363683.8667|564683.3|576950.7|484808|363112|402813.0333|365085.5|868184.4333|591436.0333|675409.5333|544434.6667|628857.4|518290.2333|373129.5|575703.3|619707.0333|485407.8|451142.5|483976.6333|738808.7|663490.9333|442944.9667|592805.3667|386483.6|489174.7|521549.4333|602389|708809|564460.3333|
2025-07-04 03:35:58|usa_0625|HCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||963489.3667|518601.8667|433192.0667|1140670.5333|810576.8|1381228.9333|825748.0667|900857.1333|702369.6667|892047.5667|1354357.3333|860661.0667|1366321.5667|901564.5333|573024.2667|614020.1333|910137.4|789757.0333|840350.6|745734.7|1070394.8667|1041874.7667|717428.8333|537041.8667|774313.0333|572525.6|681230.0667|689879.9667|1044962.6667|667971.0333|783044.1333|605863.7|1085534.6667|907615.6|
2025-07-04 03:36:01|usa_0626|VOYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1748151.2|589131.9333|831080.7333|1375450.9|1730350.4667|1828965.7333|1696181.7|2785328.1667|2064040.2667|2251111.8333|1736643.9|2285128.0667|2371986.5|1722665.9667|1777682.3667|1781338.2667|1580076.6|1317425.6667|1729464.0667|2601353.1333|1952519.5|1249717.8|1739929.5333|1363794.3667|1338211|1364963.4667|971766.9667|2791514.3333|1433278.6667|1205412.7333|1251842.2667|1383605.6667|1312138.9|1276829.2|3063300.0333|1208992.0667|1229495.3333|1000872.1333|1284461.3667|2282793.9667|768116.1|707608.1|581424.2333|1101481.1|730355.1|803399.8333|828594.4|1006600.2333|853296.1333|
2025-07-04 03:36:04|usa_0629|MAA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||21020|14280|49373.3333|18783.3333|12806.6667|12436.6667|22240|25453.3333|21743.3333|10193.3333|23600|28256.6667|48503.3333|26423.3333|25420|55226.6667|40336.6667|50333.3333|39376.6667|44980|41043.3333|40563.3333|44490|57050|38096.6667|27713.3333|16710|25560|35663.3333|25030|29603.3333|22103.3333|43950|49643.3333|30990|32610|37736.6667|45336.6667|56386.6667|45706.6667|89060|64093.3333|59986.6667|77330|81310|103300|99283.3333|88583.3333|112866.6667|160283.3333|268900|145286.6667|217460|277286.6667|217653.3333|265193.3333|408436.6667|368266.6667|411156.6667|713233.3333|1006683.3333|566590|322840|393803.3333|354693.3333|457006.6667|308407.1333|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|710679.2333|377164.0333|687247.3|582220.7|746538.1333|2160011.9333|786805.0333|694329.2333|562649.3|627676.2667|857159.7667|755982.9333|532211.4667|635789.4333|505315.1333|490660.7667|477788.3667|583396.7333|1144083.9|789487.6|538765.4|658328.7667|719670.0333|634847.2333|505071.8333|672845.8667|691821.2|724221.4333|667764.2667|571680.5667|805652.7333|615576.9333|577794.8333|939635.5667|714976.1667|584928.5667|779600.5|635420.4|829177.6667|1002241.2667|
2025-07-04 03:36:08|usa_0630|LM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:36:09|usa_0631|SCI|average_volume_30|0.055555555555556||||||||||||||||||||||||||||961920|855720|902490|991080|1496490|1195920|1478730|1683360|1283430|1440240|672703.3333|705346.6667|1000960|935680|914280|873880|684733.3333|802720|581400|888453.3333|991306.6667|888840|932160|1804493.3333|1360613.3333|1597866.6667|1469386.6667|438883.3333|705443.3333|627623.3333|782693.3333|955280|539986.6667|453503.3333|712413.3333|1083226.6667|1594763.3333|1670643.3333|1031320|2326060|2524693.3333|1925930|1532866.6667|1098560|1077803.3333|1121423.3333|1821193.3333|997170|1181590|1810023.3333|1182073.3333|600926.6667|781583.3333|749486.6667|706756.6667|738896.6667|1493723.3333|1110420|1190473.3333|665816.6667|926613.3333|876103.3333|1525183.3333|596440|685870|868476.6667|482116.6667|580113.3333|1466616.6667|938126.6667|765486.6667|905696.6667|2244823.3333|1690173.3333|1515880|2105383.3333|1443203.3333|1355773.3333|861263.3333|1241600|1081720|1096273.3333|990163.3333|696848.9667|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|1266807.9|911824.7|1395865.3333|1278874.9667|1181575.8333|1031437.7667|1155924.5333|1099207.8667|986205.2667|1141392.6|1299202.5333|962504.2333|1086024.1333|971220.9|1389181.4667|1518985.9333|1567603.5|784542.2|827131.9333|1852952.1|1765912.2667|1250702.3333|931212.7667|1016451.8667|985997.7667|900344.4667|871023.4|969325.7333|936240.1667|916457.8333|1137080.0333|991807.4667|928336.1667|1038650|1036970.9333|832411.8|726256.9333|1005238.6667|916956.8333|1201084.1333|1271717.0333|966644.6|
2025-07-04 03:36:17|usa_0632|NVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||25690|25270|71286.6667|29076.6667|25710|9043.3333|20296.6667|37520|63373.3333|21753.3333|28350|25400|64280|33540|17713.3333|23653.3333|25190|28633.3333|50583.3333|25523.3333|43750|27680|29816.6667|32033.3333|24373.3333|30276.6667|23250|19186.6667|46756.6667|82310|89580|79286.6667|66510|144993.3333|138543.3333|109930|90066.6667|89033.3333|78553.3333|55093.3333|55153.3333|45530|41573.3333|36776.6667|50586.6667|57206.6667|43960|44016.6667|66850|47283.3333|109610|76950|56063.3333|93550|108313.3333|105780|84983.3333|106803.3333|81920|97090|82070|117880|81643.3333|52666.6667|29263.3333|32993.3333|57706.6667|34016.7667|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|29929.5333|23254.3333|24297.0333|24691.9333|20182.3667|21353.6|23443.2667|36572.2|22939.2667|30883.4667|34014.9667|31923.8333|25930.9667|30063.1|24368.5667|25051.4667|53501.1667|28940.5333|45971.0667|31509.9|20268.0667|21111.8667|24066.5667|22988.0333|17077.9333|21413.5|26140.2|21723.7667|19179.3667|18464.8667|23544.2667|27405.8|23455.1667|21835.7|17742.7667|21200.5|20281.5333|23597.4333|28727.2|21468.5|
2025-07-04 03:36:22|usa_0633|GRMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1272293.3333|347553.3333|418393.3333|468280|283086.6667|449453.3333|244733.3333|214773.3333|1007893.3333|1007293.3333|1941466.6667|735993.3333|1362020|1358700|1468213.3333|1022146.6667|1221880|1289626.6667|995160|1490800|1904960|2656066.6667|2648280|2414236.6667|2498623.3333|2720186.6667|2019780|3354086.6667|5135193.3333|5189823.3333|3319246.6667|2092013.3333|1631503.3333|2656003.3333|2183243.3333|2759157.0667|2344103.3333|2391636.6667|1761426.6667|1192266.6667|1620923.3333|1525680|1129910|1103723.3333|1129376.6667|1161473.3333|1170950|880890|2056353.3333|1470880|1052363.3333|1685650|1115640|1747402.0667|1161590.5667|1682737|1541743.5|2057457.5|1172748.0333|1379725.5333|1634905.3667|1657872.7667|730365.3667|1410532.5333|1226051.1333|1501359.1|861533.9667|885615.1667|1205899.0333|1238351.2|748372.1667|1139479.2667|1012990.4667|1583572.9333|1059993.9333|1050210.7|933429.8333|1372446.6333|1193834.1667|741205.8333|778219.5667|792436.1333|672937.3|677170.6333|937244.0333|1672674.9667|846031.0667|978877.4|910336.4333|949227.5|709993.8333|661624.3|806635.1333|1241604.9|629403.0333|785009.3333|899650.5333|1198708.2333|842983|
2025-07-04 03:36:26|usa_0634|DKS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1160853.3333|485360|1245946.6667|1771360|1554040|1003186.6667|1105353.3333|1347273.3333|805006.6667|940340|1282380|1019360|1678706.6667|1093973.3333|927673.3333|994193.3333|1096200|2086740|1358206.6667|1480880|1731106.6667|2280673.3333|1776683.3333|3576253.3333|3544586.6667|2871660|2530203.3333|1809006.6667|1706470|1602860|1243366.6667|1482290|856873.2667|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|1824500.1333|2153303.1667|1456782.8333|1793459.4|1603004.7|2236429.6667|2115778.6|1890862.4667|2482344.4|3331400.2667|2728934.3333|2378701.1|2411163.1333|2166046.7667|2294578.6667|2105503.9333|1734745.6333|1381856.5|3575095.2333|2265999.2|1972797|2386846.2|1552073.8|1506319.9667|1655966.3667|2308342.1|1456452.5|1760015.2|1719433.4333|1217403.7667|1404518.5667|1121479.8667|1391141.3|1080606.7667|1458197.3|1090859.9333|803234.4|1092914.3333|1608616.2667|1801458.2333|
2025-07-04 03:36:30|usa_0635|OII|average_volume_30|0.0018237082066869||||||||||||||||||||||||||||||||||||||||||||263093.3333|240573.3333|198413.3333|330613.3333|249226.6667|194880|144400|255986.6667|384920|406040|377373.3333|598546.6667|388106.6667|485413.3333|559786.6667|403120|594200|343200|489453.3333|205226.6667|352133.3333|336933.3333|293506.6667|384720|485360|454826.6667|353826.6667|274920|532226.6667|391706.6667|475440|473466.6667|1017706.6667|852066.6667|769253.3333|565653.3333|544826.6667|404706.6667|590400|416440|1120320|839746.6667|572986.6667|822880|814746.6667|771066.6667|820106.6667|1581720|1257880|1224226.6667|2826726.6667|2426500|1442020|1185433.3333|1736220|1437460|1791766.6667|1863006.6667|2380346.6667|3249206.6667|2497540|1969893.3333|1367533.3333|1238040|1195780|1290460|1972880|1833450.4|1062106.6|952869.6|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|1372548.6667|1563763.6667|1150916.3667|1892351.1|1533025.4333|1677500.9333|1525047.7333|1327320.5|1224487.6|1724198.4667|1718857.0333|1460131.1333|1277066.5333|1795617.6333|1106394.3|1204465.8|1066498.2333|1400217.7333|1290943.8667|2896127.7667|2469965.7333|1500847.6667|1204061.5|1328657.4333|978530.5333|763371.9667|922545.1|1143793.5667|916204.4333|1494259.1667|1421059.1667|1150033.8667|857114.3333|999436.9|1178964.3|847427.2667|924095.4333|937632.4667|804098.6667|1151011|1122625.0667|759659.4667|
2025-07-04 03:36:37|usa_0636|ZION|average_volume_30|0|||||||||||||||||||||||||||||970880|244480|401920|306560|387840|876800|475306.6667|1188906.6667|1607466.6667|646613.3333|844586.6667|1368960|315253.3333|305493.3333|298026.6667|432426.6667|86160|99320|89760|73840|69520|169493.3333|190146.6667|317693.3333|107520|250413.3333|143266.6667|189746.6667|126933.3333|324103.3333|84223.3333|111000|312670|210720|296053.3333|253486.6667|276253.3333|619510|609590|600360|1400110|430586.6667|585366.6667|483883.3333|404406.6667|1374060|598483.3333|428676.6667|720933.3333|533763.3333|827860|561776.6667|499636.6667|425156.6667|388680|422553.3333|521280|494973.3333|428203.3333|362810|508543.3333|454510|488450|635420|510533.3333|662153.3333|494656.6667|399526.6667|589286.6667|764936.6667|1104796.6667|1884853.3333|2261103.3333|4066063.3333|5261430|2763983.3333|5743290|5696206.6667|5948214.4|5002426.6667|6182976.6667|6562456.6667|3884008.7333|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|3453611.3667|3472018.3|2983702.4|2780394|2603460.4333|3196649.3333|2193331.6667|2162656.6667|2435970.6333|1871690.4667|1680175.1333|2750581.1667|2493277.0667|2039735.2333|2102673.2|1641831.7|5132581.4|2748942.3667|1626540.6667|2084720.6667|1531858.9667|1248309.9|1318790.3|1259379.0667|1744423.5333|1473989.7667|1130708.6|1301578.4|5970371.5667|4864210.5667|2601656.8667|2274910.0667|3619920.3|1383359.4333|1461949.1333|1219344.8|2026698.9|1176044.8667|
2025-07-04 03:36:44|usa_0638|TRN|average_volume_30|0||||||||||||||||||||||||||||2105030.5333|1353915.6|1078460.3333|854249.1333|1181011.0667|959842.3667|753699|880423.4|997978.5667|669278.5333|669424.3667|354040.7333|782623.9667|1426790.9667|1406806.0333|906465.6667|684449.6|601425.4667|532127.4|862696|523694.2667|431709.1333|759402.1|644868.6333|706053.1|460787.2333|549104.5333|420289.1667|553036.2667|634949|958640.7|1140790.9|899651.1667|772433.6|1016796.4667|1121827.1333|806096.2|916975.6667|1065977.5667|662290.2667|645132.5333|913988.7|825449.0667|939926.8|566595.7667|737729.0667|537531.7333|692771.4333|443309.8|1661817.9667|1856110.7|776657.0667|774406.3667|592936.7667|1024437.6667|1532571.9|1458578.1333|1007474.2667|1136831.5|950999.6|1463787.9|2890690.2|1536975.9333|1776031.8|1361216.4333|2312688.3|6618527.1667|2120285.0667|2491911.8667|3287384.4|3187707.3333|3446134.5667|4114560.9|3730282.1333|5328757.5333|4148404.1333|4144023.2667|6602721.6333|3469613.5333|3294997.8|2137688.0667|2829834.5|2629664.9333|2104775.3667|2097642|2767221.9|2075777.2|2646381.8|1723167.9|1976397.6667|2708168.3|2499182.4667|1982436.3333|2077870.2667|3464454.5333|2649843.8667|3939928.6333|3870267.3333|4837314.9333|3572607.4667|4329298.4667|4240554.8333|3118570.2|3104078|2264107.7667|4956973.1667|2653075.8667|1697686.3333|2082556.4667|1893866.4667|1678502.3|1422371.2|1947407.3333|2192385.6|3250771.2|1460691.4333|2234459.8333|2205696.4|1165148.4667|1305849.6|959730.0333|1929030.7|1092783.6667|887285.8|853749.7333|977246.8333|1180386.3|621762.8|610733.7333|879197.3|1184908.1333|699311.2333|381711.1667|660181.9667|462219.7|334555.1333|450670.7667|543189.5333|630187.7333|499197.4333|485461.4667|661182.5333|566064.5667|
2025-07-04 03:36:49|usa_0640|ALLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2583.3333|2832350.6|4053418.7|3928365.9667|3896973.3|3160924.2667|3196532|4052695.6667|3471717.9667|4236058.8667|3082915.4667|4823670.3|5283572.5333|4783837.5333|2833689.3667|3520442|2812693.9333|3499825.3333|2894839.7333|3679110.5|3110259.5333|2871257.6667|3934181.1|3363128.3|8326081.8|7223326.5667|5125498.8|4879296.7|4233427.3667|3807201.4333|2997409.7|3141651.5333|4314287.6|3808449.1333|4431440.8|4888671.3333|7981402.1333|4240711.4667|5213524.8333|4367502.2667|3658931.6|2154633.8667|4554185.9333|3063401.8333|4265841.6667|4098944.3|
2025-07-04 03:36:51|usa_0641|DPZ|average_volume_30|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1109746.6667|496380|223390|273523.3333|356993.3333|280910|417563.3333|322760|424996.6667|520076.6667|444470|685203.3333|655253.3333|625243.3333|617506.6667|374806.6667|607486.6667|642776.6667|675693.3333|725243.3333|449386.6667|577653.3333|1293596.6667|1130136.6667|883363.3333|752486.4667|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|552114.5|692629.0333|1160201.4333|646974.9|847292.4667|639742.5|832249.5667|783131.8333|805980.8333|1242731.3333|1164103.6667|652662.3333|655751.2333|648655.5667|943833.7333|907052.6|981803.7333|1007465.2667|1224176.9667|990340.3667|729961.2|783480.9|792612.2|635845.3|646347.3333|486168.5333|491371.3|443226.1333|579067.4|956789.0667|987756.2|759954.4333|794621.7333|680772.3|572204.2333|682499.8333|703958.3333|636201.1333|714828.5|701379.2333|576453.9333|
2025-07-04 03:36:55|usa_0642|CDNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1441155|1742100|1552095|1006695|814260|1471470|1229265|701940|786260|731860|1074066.6667|1444433.3333|1153580|1934520|1327646.6667|1138606.6667|1065366.6667|849980|1123323.3333|896686.6667|1195263.3333|1902386.6667|2496613.3333|1599130|1461406.6667|1454003.3333|1386193.3333|1576430|1144610|2208373.3333|1529383.3333|1392200|1329413.3333|1151440|1395453.3333|1165323.3333|1358073.3333|1160703.3333|1894506.6667|2921180|1967503.3333|1587303.3333|1665446.6667|1715676.6667|1662586.6667|1716516.6667|1212686.6667|1240066.6667|2128980|1834730|2460683.3333|1726416.6667|3566146.6667|3736053.3333|5224090|2404626.6667|2682680|4680153.3333|5121783.3333|5589606.6667|7258040|2931983.3333|3266003.3333|2232974.5|3577093.3333|2496590|4488706.6667|3154811.1667|2546973.8667|2961973.4|3137383.0333|3283611.2667|2436433.0667|3055913.9667|3001831.5667|2728581.8|1773034.3|3618150.5|2514688.3667|3388563.7333|3283224.6333|3232881.6333|3586626.0667|2247386.9|2473850.6667|2678437.6667|3703079.9667|2318528.1667|3096801.9|2521217.9333|3493324.8667|1862052.1667|1683192.2333|2056937.2667|1944194.4|4336044.6|2441325.9|2693371.7667|2083913.0667|1419973.6667|1769062.9|2303292.3|2515746.5667|1844604.1333|1714935.4667|2966969.9|2054291|1635036.0667|1408858.5333|2211862.5333|1466163.5|1081480.1|1475984.2667|2053048.0333|1609597.4667|1682716.1333|1294239.6333|1975170.3333|2395882.1|1175480.7333|1383072.0667|1461888.8|1604338.5667|1695176.1333|1516481.6667|2731756.7667|2025800.1333|
2025-07-04 03:37:00|usa_0643|ATO|average_volume_30|0||||||||||||||||||||||||||||13270|15530|13680|16080|36985|25975|15180|31050|18575|17140|16075|61570|22865|22635|27455|41565|23975|14495|9963.3333|7710|7760|8120|11993.3333|9723.3333|10503.3333|52906.6667|11060|21933.3333|22473.3333|34196.6667|18276.6667|32860|30206.6667|31783.3333|32180|85820|43313.3333|97973.3333|67840|82646.6667|109036.6667|215733.3333|69013.3333|40600|213453.3333|76123.3333|56693.3333|76070|138976.6667|108423.3333|89746.6667|93396.6667|135956.6667|163443.3333|260693.3333|182206.6667|231736.6667|205353.3333|289866.6667|280000|349660|373226.6667|398313.3333|283950|247386.6667|270263.3333|308123.3333|266913.3333|414896.6667|427793.3333|400786.6667|455130|523453.3333|557123.3333|385420|493080|706350|605270|428376.6667|502570|506810|327390|384870|377124.4333|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|513373.3|719962.2|507782.9333|958319.4|495867.8|458711.4333|505629.2333|400140.4|402104.5667|321627.6667|645164.2333|587614.6333|534711.4|365797.3|1095575.6667|894170|776705.5333|755844.1|807797.9|1308206.5333|1089320.8|870588.2|1011661.6|1072238.4333|829603.7667|752804.3|1309542.5|1262232.6667|934893.9|771866.1667|1010393|885163.8333|995878.7|787228.2|1333618.8667|931445.8|1106587.3|817394.6667|816421.9333|919687.1|987838|
2025-07-04 03:37:06|usa_0644|SAVE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:07|usa_0645|STWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||892398.4|307630.6|357347.8667|431820.5|314695.8667|1153033.6667|573570.2333|1508164.5333|992413.0667|1009461.8333|998468.1|1117799|904716.1333|1207612.3|2132906.6|2583490.2333|3513515.0667|2314121.7667|2251384.2333|1824650.5667|1377958.0333|1732266.0333|1935867.3|3099838.5333|2216428.8667|2054842.2|2741273.1667|1940860.1667|2296171.5667|3052734.1|1933455.7667|1978609.8|1518428.8|1544150.8|2375603.3667|1514515.4667|1889846.9667|2579263.1333|1742420.3667|1434565.8333|1528997.8|1314657.1667|3538802.4|4506583.9333|2185864.2667|2495806.3|2356262.7|1899868.3667|1607012.1667|3135564.8|2357477.1667|2658628.1|2084734.4333|2225141.9|6292898.4333|2818557.3333|2228868.3667|2577440.7333|2204829.1|2406117.2667|3061846.6333|2094610.7333|2406490.7333|2329130.9667|
2025-07-04 03:37:09|usa_0647|SBH|average_volume_30|0||||||||||||||||||||||||||||434910|172980|153660|110310|148380|230580|213960|157050|175140|285870|155790|120480|205200|177390|206250|162900|146910|54540|65400|50070|62690|80860|90620|76120|52550|94360|110560|82010|92480|204295|157235|136915|108625|172535|117545|163385|110875|108710|96595|76060|90785|130780|121700|81680|206170|216690|191060|217695|160510|288320|621180|344200|333475|396385|375685|318385|259785|530125|303326.6667|370983.3333|244026.6667|443543.3333|462266.6667|538466.6667|322826.6667|659750|803956.6667|580393.3333|2232510|482806.6667|841930|418313.3333|895036.6667|966056.6667|1061513.3333|1583810|1436063.3333|748530|1564413.3333|1569533.3333|520483.3333|524020|1641460|777035.2667|750031.3667|848539.9333|1319786.2667|723624.7667|985693.7667|1221660.9|1872867.7|1501276.4333|1706181.4667|1959450.3667|1081907.8|1630859.4667|1575766.1|1689969.9|1258950.9|948613.4333|914483.3667|983751.4|995446.9333|2035890.2333|1768068.0667|1280691.7333|1657320.3333|2866157.9667|1310408.4667|2101295.4333|2472456.7|2097618.1|2083784.4|1590806.9|2266550.9667|1539036.7333|1997001.3333|1172152|1844028.6333|1862135.0667|1429478.5|2834665.7333|1864862.7333|1477782.8333|1607113.2333|1836380.9333|1420777.1667|900417.0667|1099555.2|1454949.6333|1409108.7667|1268363|1704325.0333|1322649.1333|1672341.0333|2108520.2|2042294.4|1465325.5667|1379122.6|1330235.9667|2157548.3667|2513617.7|1667915.6333|
2025-07-04 03:37:15|usa_0648|DCI|average_volume_30|1||||||||||||||||||||||||||||7158720|5594880|7652160|6216960|7467840|9247680|4965120|4500480|5550720|4050240|3080213.3333|2605653.3333|1657600|1814613.3333|1207893.3333|3074986.6667|857493.3333|310640|364773.3333|386506.6667|138293.3333|156080|241680|407493.3333|283573.3333|158640|255226.6667|205253.3333|194480|226560|213893.3333|339786.6667|218746.6667|202213.3333|291213.3333|309973.3333|240213.3333|274120|269746.6667|208773.3333|337293.3333|394146.6667|353946.6667|265533.3333|358000|278466.6667|331373.3333|481320|701053.3333|454840|964933.3333|896293.3333|473026.6667|586600|505506.6667|504013.3333|601560|711486.6667|537553.3333|492506.6667|463653.3333|419900|401606.6667|561713.3333|368800|384880|445753.3333|472793.3333|438273.3333|328953.3333|750360|473233.3333|894753.3333|654733.3333|1010660|1368380|1073000|843580|674533.3333|1080320|627973.3333|597740|519253.3333|467180.4|382664.6|419810.2|551834.6667|649008.0667|537990.0667|505913.1|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|1422314.7|814671.9333|763684.2667|605152.4333|589187.7667|540278.2333|439479.6333|395716.2667|407934.1667|454298.1667|376650.7333|662711.6667|570693.8333|311596.6|374504.1667|351104.2667|398974.1|559653.6333|537043.7667|481683.2667|494947.7|557422.5|398702.2333|369276.2333|493537.1667|458168.6|420137.5333|430212.0333|391520.2333|481720.0333|503922.5667|363418.3667|360579.7667|455211.7|462430.3333|523757.7667|568794.9333|727856.3667|583980.7333|
2025-07-04 03:37:20|usa_0649|NNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||12520|10520|10883.3333|43593.3333|14900|10510|21323.3333|14776.6667|12126.6667|45863.3333|30223.3333|95043.3333|69386.6667|79470|44623.3333|46276.6667|40240|39470|37740|52310|52376.6667|75180|42730|58530|125403.3333|68136.6667|55280|66843.3333|62296.6667|56740|60026.6667|79490|126550|106163.3333|136520|117116.6667|79250|88190|81233.3333|153383.3333|179880|217236.6667|170376.6667|130510|170313.3333|164360|138860|171603.3333|186220|238803.3333|234053.3333|400080|355526.6667|742980|560283.3333|587990|763863.3333|1727653.3333|819236.6667|1252003.3333|2227763.3333|2223320|1216130|841353.3333|696030|759913.3333|824993.3333|736410|1039023.3333|958563.3333|1052490|1973270|2609873.3333|819266.6667|1285656.6667|846716.6667|840420|1070710|1447256.6667|1461640|906486.6667|1018955.6333|1117321.7667|895155.5333|1092698.8333|1158662.0333|1032674.9333|1222493.2667|1119464.1333|1125418.0667|1146091.8667|873818.1333|1520471.3333|1015633.0333|1549825.6333|943791.9333|900601.2|1142175.5|1083495.8667|912135.9667|1501525.5333|829114.5|833947.5333|1190757.0667|930564.2667|1871771.8333|2399960.0333|1126196.7667|1799651.0333|1199158.5667|829728.5333|947843.0333|867468.7|967060.6333|1068631.8|936461.8|906048.8667|991586.3667|1082561.7|1329273.8|1611176.2|1603170.5667|768954.5333|972514.3667|1226437.2333|1379837.4667|984639.5667|
2025-07-04 03:37:25|usa_0650|KAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700327.8|340422.6667|276980.1667|161619.6333|134598.5667|161912.8|287213.6|319598.5333|83256.9|122681.7|112695.2333|148054.1333|413654.2|872578.4|848901.8|1040801|1571513.8|1178962.8|734931.9|880480.2|1041679.8|907586.6667|836113.4|1110824.5|1277608.3333|1240282.5667|1137512.3667|1048625.3667|873731.8333|1036976.1667|732672.2667|1123353.9667|826397.3667|1256418.5333|942004.6667|603075.0333|805773.8|2099702.1|1358601.7|3026705.7333|1840466.9|2946200.8333|3132481.3333|1731816.3|1385220.0667|3329061.3|1596644.7333|1516306.8333|2628309.5|2604527.2|1061150.8333|1097696.1667|790880.0667|705717.1333|688397.5333|555911.2333|955070.5667|865209.4|699670.5667|739602.2|770125.5333|821515.0333|686867.8|
2025-07-04 03:37:29|usa_0651|NFG|average_volume_30|0||||||||||||||||||||||||||||51680|61586.6667|48053.3333|38546.6667|24013.3333|57040|68760|68106.6667|41226.6667|59426.6667|54733.3333|139213.3333|93946.6667|74733.3333|125306.6667|76413.3333|75546.6667|78413.3333|64660|63706.6667|88473.3333|94033.3333|66746.6667|131133.3333|65180|110173.3333|94380|119960|116173.3333|120706.6667|148933.3333|112740|110520|112026.6667|178206.6667|123540|134600|118446.6667|149733.3333|115046.6667|137100|183840|153393.3333|138273.3333|208600|248686.6667|225746.6667|238800|145213.3333|190276.6667|195113.3333|148796.6667|150210|226660|290053.3333|208410|216976.6667|246683.3333|221946.6667|226770|271770|321726.6667|302623.3333|472636.6667|428406.6667|384606.6667|577420|381840|558313.3333|536036.6667|589090|447393.3333|546376.6667|681233.3333|629926.6667|824193.3333|617833.3333|572316.6667|571226.6667|379906.6667|389550|356076.6667|569600|572693.1|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|729494.6|579264.9|390696.9667|343753.2333|376454|488907.9|538132.8|303474.4667|323521.3333|506294.4|408331.9667|443806.0333|597012.0667|452914.3667|592232.8333|540363.8333|550102.8333|949133.8|841422.6|489721.9667|397572.0333|407318.9667|301250.5|309031.7333|451330.8667|587645.7667|546455.5333|493367.1|417500.2|512104.6333|511032.6|492633.5333|417837.8|671168.4333|465895.8|443051.2333|489585.7333|683570.2667|464228.2333|
2025-07-04 03:37:34|usa_0653|GNTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2572693.3333|4353600|1164160|1988906.6667|1900800|1830186.6667|2632266.6667|1511360|1165280|1818666.6667|2158373.3333|1729226.6667|1889546.6667|1169626.6667|1147013.3333|1229760|1360266.6667|948693.3333|1301053.3333|1226160|1547373.3333|1547373.3333|1190933.3333|2263906.6667|2576986.6667|1786866.6667|1469573.3333|2167306.6667|3849280|1639493.3333|2030586.6667|2173960|1784706.6667|1597626.6667|1620853.3333|1452240|3127013.3333|3785653.3333|2873733.3333|2111920|2098546.6667|2172893.3333|2836106.6667|2773026.6667|3807360|2550093.3333|1788666.6667|1292633.3333|1355573.3333|1268660|2357060|1795013.3333|1627286.6667|1592146.6667|2939133.3333|1639193.3333|2085313.3333|1724053.3333|2801806.6667|2231873.3333|3913273.3333|2899860|2511573.3333|2109451.5333|1742086.6667|2036240|1729166.6667|2224506.2667|3145657.7333|2369287.8667|1672463.9333|1431786.4667|1770874.6667|4632447.4667|2618227.2667|2257247.7333|1897946.0667|1739305.2667|1855368.0667|1778874.7333|2042720.6|1327897.7333|1421140.7333|1387013.4667|1458391.3333|1230486.1|1256037.1|2935985.0667|1880584.9|1888081.8333|2222856.7|1936103.1333|2212325.1|1810839.0667|2166495.4|1879272.0667|1746843.4333|1917116.0333|2025226.3333|1954107.5333|1854783.6333|1805619.2|1522355.1667|1492088.5|1391217.2333|2419790.7|2089403.4|1556160.3333|1667504.2333|1556058.3667|1314511.5|1626682.1|1144035.2667|1286800.5333|1199624.3333|948306.3|872460.9|1274735.7333|1187776.6667|1382552.7667|1267969.3333|1369456.6|1449362.4|1628597.8|1258857.0667|2316460.9333|2144711.3667|
2025-07-04 03:37:39|usa_0654|AXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362666.6667|233030|100993.3333|113593.3333|148573.3333|431293.3333|349886.6667|677893.3333|427603.3333|890513.3333|677210|588963.3333|724190|397940|565816.6667|706040|867876.6667|827996.6667|1032473.3333|791303.3333|674836.6667|1024960|1660416.6667|2113530|1278803.3333|691976.6667|1012083.3333|1058256.6667|1154390|855059.9667|704049.4|958612|1010388.7|907675.3333|863043.3667|761004.1667|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|456111.3|465620.8667|522008.7667|535390.3|400649.1333|545194.7333|511067.1333|423309.6|657138.4333|824334.4333|1181941.0333|494146.5333|428536.8|1056138.4333|547899.9333|562234.9667|518067.3667|518517.1667|699271.6333|930462.1333|964666.1667|388129.2333|467465.3|388443.4667|424076.4667|322497.7667|595921.8|419049.6|343650.2667|441638.6333|619978.8|378787.7333|405869.4667|503966.2|571310.9667|508008.4|466262.4667|569734.6333|706417.2|672647.7|
2025-07-04 03:37:43|usa_0657|LPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:44|usa_0658|NCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:45|usa_0659|MSG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:46|usa_0661|AVY|average_volume_30|0.20263788968825||||||||||||||||||||||||||||427666.6667|332773.3333|881253.3333|557053.3333|709106.6667|483893.3333|314226.6667|412706.6667|683866.6667|641946.6667|275413.3333|459866.6667|408640|394413.3333|301400|394680|197006.6667|181126.6667|236460|252673.3333|200773.3333|260360|208533.3333|179833.3333|293046.6667|252320|232960|271753.3333|260336.6667|254356.6667|251270|307463.3333|294906.6667|265400|255933.3333|488450|310810|369493.3333|217463.3333|362086.6667|434410|450483.3333|597080|683000|392233.3333|389566.6667|376700|367066.6667|507893.3333|431313.3333|671010|519713.3333|618633.3333|1054403.3333|981500|722290|464210|364006.6667|371796.6667|432623.3333|439860|686356.6667|440890|530543.3333|439226.6667|516636.6667|438500|369843.3333|645033.3333|645130|919873.3333|890066.6667|1217996.6667|1152373.3333|1151410|1497563.3333|1551213.3333|1295953.3333|1176110|1531916.6667|1676983.3333|1593933.3333|1276960|867275.1667|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|576081.4|738325.7|785310.2333|735656.2|987597.0667|870178.4|803661.3|688676.8|616770.4333|711968.8|690784|615819.2333|728524.2667|805021.7|704768.9667|754730.0333|681457.5|525434.9333|575164.1|523372.5667|839250.4667|662427.9|689724.9667|610620.3667|578476.5|591072.8|495163.2667|415894.6|687533.0333|763932.4333|508053.0667|514449.4333|522866.6333|536226.5333|623476.7333|497099|408194.7333|436598.2667|516695.1|565587.1333|653963.3667|956568.3333|762075.1667|
2025-07-04 03:37:52|usa_0662|ON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714443.3333|457693.3333|678503.3333|181696.6667|224816.6667|193663.3333|713390|197770|447953.3333|91196.6667|170486.6667|165913.3333|409930|1848220|2512263.3333|3269116.6667|3155150|2591946.6667|2311233.3333|1583573.3333|1964723.3333|1815580|2258623.3333|3330690|3484930|5187370|9645686.6667|9337040|6221130|5567096.6667|7517083.3333|9977173.3333|10823293.3333|11524500|8229906.6667|10279086.6667|9456540|9423647.0333|7443653.3333|10394160|9490050|6619391.0667|5766179.9667|7002782.5667|5725178.1667|6412941.1333|6740193.4|5577397.2333|8580262.4667|7526471.7333|6134860.7333|7384343.2667|6939755.8|4117109.5667|4723622.3|5889834.6333|6128316.5|6701505.0667|5558050.6|7749289.9|6142954.5333|4711071.8333|6515997.6|3986709.5333|5006005.4333|5746336.2667|7962950.1|6663881.4333|5993587.2|5229638.8|5351411.6|7041273.3|7750890.3|5202250.7667|6012424.2333|6339567.1|7012707.2333|5071763.9|3612503.1|11349533.2|9385856.1333|5653837.6667|5895275.7|7406213.9333|5272828.4667|5173602.2|6060966|6306082.5333|11046172.7|7017014.7667|5366395.6667|7596247|7332534.1333|4554721.3667|5553421.8667|6214836|5407108.2333|5738464.1333|6192191.8333|9356169.1333|9721118.7667|
2025-07-04 03:37:57|usa_0663|HXL|average_volume_30|0||||||||||||||||||||||||||||17493.3333|10733.3333|16416.6667|24716.6667|23086.6667|14066.6667|13650|17576.6667|19656.6667|14276.6667|12843.3333|10066.6667|40530|24050|10876.6667|52386.6667|139753.3333|33010|14826.6667|57976.6667|26006.6667|58700|120386.6667|70833.3333|39810|47223.3333|102120|112443.3333|75930|120300|64823.3333|107383.3333|103030|81306.6667|83533.3333|156350|263020|159986.6667|87273.3333|73756.6667|96376.6667|57926.6667|40586.6667|159813.3333|56556.6667|51243.3333|105823.3333|91080|174623.3333|59100|52516.6667|27216.6667|72713.3333|17546.6667|35546.6667|47423.3333|52086.6667|35016.6667|108060|124373.3333|707723.3333|391056.6667|300363.3333|413190|508943.3333|1201930|1291996.6667|957223.3333|937853.3333|777113.3333|785156.6667|862953.3333|819630|672900|1235436.6667|1111266.6667|1239660|1166766.6667|1584886.6667|746356.6667|732863.3333|799286.6667|986476.6667|655940.5|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|441632.0667|421254.5667|496057.8667|341664.0333|611347.7|489412.2333|633119.9|426117.0333|457170.2|468429.7|526847.9667|471787.9333|552725.1|469578.9|545447.0667|432693.2667|546286.9667|1419519.2|2159409.0333|682599.8|961241.4333|875832.6333|619645.0333|626473.4|826311.2667|733864.5667|656511.3333|561106.5|428754.4333|580551.2333|466268.5667|472540.8667|416555.9|684439.9667|891557.0667|636206.3|800309.4667|1047303.8667|1177738.2333|
2025-07-04 03:38:03|usa_0664|NDSN|average_volume_30|1|||||||||||||||||||||||||||||263680|170560|41173.3333|75093.3333|109013.3333|210453.3333|48053.3333|116133.3333|58320|94933.3333|97440|41573.3333|47520|33200|67440|52293.3333|64346.6667|84946.6667|61426.6667|51893.3333|77760|153920|69013.3333|85720|76040|103426.6667|43933.3333|77626.6667|170600|121773.3333|121453.3333|115266.6667|96573.3333|73640|77000|167186.6667|124506.6667|128120|110280|97586.6667|152266.6667|185280|108673.3333|173726.6667|158113.3333|136300|155320|281453.3333|177526.6667|261740|137546.6667|182380|164220|207993.3333|154260|331726.6667|207046.6667|382593.3333|255420|230486.6667|399973.3333|435846.6667|324806.6667|409566.6667|349820|317973.3333|301600|387346.6667|374773.3333|430853.3333|345646.6667|555913.3333|400760|730386.6667|754793.3333|597886.6667|619309.6667|540580|340346.6667|432632.2|400353.3333|527666.6667|329614.0667|354654.2667|303699.2333|712087.1667|428895.2|336213.4667|275518.9333|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|304608.2333|162684.1667|137052.2333|172455.2333|289332.9|325188.5|291286.2667|180918|319182.5|191949.8|222507.3|151594.8333|191637.7667|193242.3333|236739.4667|203181.0667|306798.7667|213230.7667|221151.9|213471.2667|208272.9667|192604.1333|252754.5333|199093.1667|406106.7|408086.7|483668.6|
2025-07-04 03:38:09|usa_0665|WRB|average_volume_30|0|193562.4|240463.3333|310814.6667|230083.6|174725.1|176647.3667|521484.2|744263.4|721966.3333|911491.9667|2276231.2333|4133045.4333|4634346.9667|4114144.3|3164016.5667|4136633.4667|5576081.2|2016610.5|2970262.1|2614532.9|2723840.1667|1397416.1|1500059.9|1034510.8333|1093201|1520563.0667|2270336.5667|2127583.5333|12602502.0333|25334045.7|16893165.3667|9305215.0667|18706794.9667|4160596.6333|10383294.9333|11716083.6|7119539.3|10428145.6667|11114744|18083414.5667|17759038.0667|12412250.1333|4903066.1333|22021723.0667|2492069.5|1072569.7333|2178884.2|818758.1667|1143732.6667|788345.1667|3021989.8|1959073.6|1584122.6667|1206865.1333|811582.0333|2074659.9333|2944761.4|2073463.9|2183269.5667|973214.9667|1364141.2667|3350723.2|1779044.6333|1570539.5|3073988.0333|1592352.5|1548897.2|1448488.8333|2536977.0333|1354971.8333|3030988.3667|2742919.5333|6647283.9333|2115979.5333|1971090.7667|2183127.1333|2140754.1667|3144097.2333|1573197.2|4013410.8|4192053.8|2652269.1333|2766023.4333|3018566.2667|3200537.9|2029910.7333|2095520.7|1723173.7667|3084682.4667|2231786.4333|2862000.1|2931255.1333|3559224.4333|3942506.4667|2180160.2333|3135555.2333|3511114.0333|3622882.7|3400920.2333|4414860.2333|5087632.8|3065344.0667|4871992.7|6227302.7667|8503177.7|5684478.9667|3625695.2667|3063037.7667|2363580.3|4477860.3|3004205.6333|2738946.4667|2539033.9667|2589785.8667|3049278.0333|2694762.9|1634830.0333|2152924.3333|1502086.7333|2010792.6333|1502668.1|2450295.9333|1452069.7333|1864159.8667|2125620.1667|1429313.4333|1509068.4|1862002|1914424.2667|2363471.2|1746474.2|1610560.8|1361630.3667|1363142.5|1428363.4333|1279287.5667|1258933.6667|1128661.2333|1417147.6667|1514034.3|1387465.8|1314883.6667|1259032.8333|1617551.1667|1239742.4333|1455469.6333|1407875.2667|4670811.6|3357948.5333|2002591.1333|1524572.5333|2617013.8|1891466.5667|1392328.4|1423171.8667|1446366.2333|1915682.8|2174826.2667|1602202.4|1684402.2|2541935.5333|2322720.2333|1470162.6667|2044288.6|1718469.6667|1569386.2|1562821.2667|1319854.2667|1895610.2333|1560378|
2025-07-04 03:38:15|usa_0666|CNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238926.6667|157813.3333|390600|201653.3333|206326.6667|327703.3333|401316.6667|271616.6667|327266.6667|282390|536280|1028936.6667|977723.3333|581031.4667|978257.7667|795051.2333|1401447.2667|1223472.5333|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|530572.2667|830718.0333|755657.4667|962227.2667|587828.1667|499726.5667|813129.7667|1059248.2667|968673.4|1617479.1333|1246152.9333|1530305.7|1234025.6667|923871.5667|1330961.8|1347296.4667|993643.1667|837254.8667|1400433.8|5856736.8667|4491522.8|9109831.8333|10705063.4667|4286199.6|3406455.1667|4640917|3235672.4333|2883722.1667|1948371.3333|2283686.8|3356666.5|2951256.2333|2230426.1|2376577.9667|3040033.5667|3634659.4|3110401.0667|2306522|2561969.1333|4508196.6|3906377.4667|
2025-07-04 03:38:18|usa_0667|EV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:19|usa_0668|SNH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:20|usa_0669|TFX|average_volume_30|0||||||||||||||||||||||||||||146160|141420|146790|71400|117810|136320|148783.3333|83760|102133.3333|59546.6667|95653.3333|81893.3333|112800|85306.6667|147613.3333|80000|132773.3333|44380|31993.3333|32686.6667|47106.6667|45773.3333|49440|67566.6667|47140|74653.3333|41193.3333|44920|54406.6667|53320|49306.6667|44133.3333|49506.6667|47726.6667|44453.3333|65033.3333|57010|86620|60566.6667|75910|146990|159593.3333|119293.3333|140536.6667|143616.6667|109790|129616.6667|157160|96663.3333|139313.3333|173976.6667|120480|107396.6667|154526.6667|190793.3333|163063.3333|127566.6667|158246.6667|117823.3333|196090|218300|140950|136130|142176.6667|158606.6667|243590|374656.6667|199353.3333|188936.6667|168023.3333|215480|285436.6667|308010|313490|234390|286673.3333|296053.3333|627150|235740|268530|128283.3333|151330|147353.3333|260194.0333|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|182940.3667|492490.5|297038.0333|246109.1333|481233.0333|271818.3333|220116.6|295543|280955.8667|375203.9667|317041.6|352573.1|268427.1667|272998.9|258205.4667|265727.9|216534.2667|359282|279448.4|241757.4667|213819.3667|222950.9333|282233.7|215626.8667|402990.4667|328620.1|333639.7667|361197.6667|405016.4|396341.2667|299170.6333|299431.5667|257639.7667|327716|587781.8333|291258.5333|460858.3|1618489.1333|495875.2667|
2025-07-04 03:38:26|usa_0670|R|average_volume_30|0||||||||||||||||||||||||||||289190|219093.3333|214746.6667|216053.3333|211733.3333|229553.3333|258873.3333|170580|187113.3333|199850|199050|185893.3333|206353.3333|174833.3333|157553.3333|334016.6667|186400|267450|180836.6667|157190|247100|150836.6667|216053.3333|182590|159970|469846.6667|334900|389950|270210|315606.6667|218246.6667|199620|201970|289396.6667|253696.6667|380293.3333|255933.3333|385443.3333|425813.3333|244903.3333|428870|638596.6667|523166.6667|423833.3333|343093.3333|446826.6667|350966.6667|608043.3333|306543.3333|555153.3333|510070|371866.6667|343896.6667|372130|292636.6667|357403.3333|420950|428500|421580|407340|777123.3333|647136.6667|576373.3333|575660|479840|486443.3333|790350|535893.3333|596363.3333|708520|743563.3333|714270|1095413.3333|1407206.6667|1220650|1177000|1064733.3333|1618243.3333|1015963.3333|695416.6667|537780|683033.3333|907780|557060.6667|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|430125.7667|602713.0333|817013.5|880310.5|783625.8333|719387.4333|616160.6|568911|571391.5|1081277.2|534137.5|511729.7667|689839.4333|561078.1|382261.6333|743105.3667|623386.3667|490855.3|511793.9333|775863.0333|1334399.3|716769.6|538278.2|410469.9|492356.2|541478.5|486650.9333|517407.7333|555468.6|708425.3|664740.2667|343059.1333|329506.3333|295891.5667|405747.4333|282746.0667|298866.9667|255970.6333|261929.7|280901.0333|400083.0667|312486.4333|
2025-07-04 03:38:31|usa_0671|GWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:32|usa_0672|CRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319466.6667|80586.6667|153053.3333|329160|299473.3333|311673.3333|421266.6667|336433.3333|724326.6667|427360|905483.3333|691860|458183.3333|1271670|467050|760933.3333|567880|1192386.6667|472323.3333|948480|1231806.6667|1263063.3333|896400|624290|1025573.3333|579816.6667|714003.3333|946575.5333|823283.1667|734964.8|856433.7|863713.5333|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|605010.7|574253.1333|603736.5667|987888.9|448171.4667|697089.5667|533688.5|1055630.3333|691156.8|523380.2667|663762.3333|878264.1333|798277.2667|892170.3|824982.0667|917065.0333|735947.2667|694596.8667|493107.9667|895095|554582.3333|644275.4333|505122.1333|797339.3333|613283.6|512866.1333|510890.3|559287.1|825990.5333|593279.6|609931.5|852080.5333|817456.8667|662007.2|666373.1667|909016.5|698906.7667|1056340.6333|1360622.6|1840092.7667|1631199.1|
2025-07-04 03:38:36|usa_0673|OC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101935.6667|301926.6667|683610|811630|755090|713100|814506.6667|1538146.6667|943226.6667|1011363.3333|1338070|1898746.6667|1880183.3333|969370|1685226.6667|2318586.6667|2617600.0333|1232722.9333|1351985.0333|1428714.9|1873525.3333|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|1570966.5|1301700.5333|1267060.1333|1550910.5333|1048199.8|851988.7|983095|1134935.2667|845910.3667|1121454.5|1397603.1667|1249391.4667|2140887.9|1358310.9333|1429272.8|1598662.2333|1543140.9333|1787377.9|1127897.9333|1900022.9667|1222941.2|800050.9667|931796.7|970268.4333|945473.5333|797432.9667|1003936.6333|983152.7|1104329.1333|1045586.1333|912008.3333|843348.6|853485.7333|742209.3|816090.7333|893857.0333|614088.7667|709254.9667|974090.1333|1126845.0333|958138.6667|
2025-07-04 03:38:41|usa_0674|LII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73230|215600|189773.3333|154493.3333|114710|77400|112713.3333|57323.3333|75083.3333|85363.3333|112046.6667|293626.6667|414650|151596.6667|245496.6667|175056.6667|147466.6667|111346.6667|297766.6667|171513.3333|222410|254263.3333|303336.6667|255343.3333|562153.3333|382203.3333|379756.6667|815470|475286.6667|340183.3333|508240|593870|595526.6667|599800|821376.6667|657666.6667|619820|695796.6667|990856.6667|506933.3333|403426.6667|355150|420156.6667|451963.3333|417170.7|487378.3667|327622.5333|537026.7|720206.5333|469737.8333|481178.8667|517104.4333|568246.4667|453305.5667|362663.5|392782.1333|318893.0667|345136.2333|277492.0333|371935.6667|391890.0333|419479.9333|385846.9667|388707.7667|399024.7|360190.9667|403809.3667|377014.2667|301778.2667|307373.7|290905.5667|373820.0333|407158.3333|269290.7667|324592.9|280706|299646.1|255208.2667|264405.8|307863.4667|369123|263362.9333|541534.1667|341073.6333|210613.6333|256635.7|268517.8667|223733.2667|244996.5667|225684|359647.9667|334928.8|349517.4667|291737.7333|285630.8667|317700.8667|295334|262182.1|217534.5|335058.5667|213240.4667|508620.8333|445347.4667|378886.9333|
2025-07-04 03:38:46|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|2285723.4|1652261.0333|2324544.6333|1463346.4333|1260172.3|1768463.6|1721194.4667|2012141.2|2500401.1|2108690.1333|1663059.5|2616971.1667|2381400.6|2162405.5|1909136|1421240.9667|21236376.8|77615454.8333|29281410.6333|27634742.5|26853942.5|15765717.2667|13364438.9667|27445785.4667|24779223.5|23292785.9333|18822082.0333|12726072.0667|15970038.6333|14478221.2|10391098.6667|15157418.6|12560608.4667|13561226.9667|12923191.3|9512514.1|15694476.5667|15253210.0667|
2025-07-04 03:38:49|usa_0677|STLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||525413.3333|373040|390293.3333|978920|1381786.6667|867186.6667|1306040|494266.6667|512826.6667|463733.3333|379973.3333|457480|709546.6667|905320|1272466.6667|531600|487560|445920|439346.6667|673840|1079053.3333|1281680|1604613.3333|2997826.6667|1880653.3333|1183866.6667|994760|1129493.3333|2239986.6667|2183933.3333|2683973.3333|4697560|4494346.6667|7812626.6667|5714573.3333|3686746.6667|2971066.6667|4384880|6940173.3333|5348346.6667|4008500|3896713.3333|4097633.3333|2825393.3333|4145446.6667|4710593.3333|4816870|6818573.3333|7802246.6667|8952980|10272596.6667|7620076.3|6212283.3333|4704066.6667|6020343.3333|3515898.6|3620704.0333|4108907.2667|3523378.9|3918118.6333|2937342.3333|3182000.8667|3477965.6333|3065870.0333|2087147.4333|3037638.5|2288105|2075041.6333|1790152.8667|2480022.5667|2699022.8333|3341829.4333|3050444.1333|3795343.4333|2333337.5|3270770.3667|2713463.4667|3436695|3588420.8|2921681.2333|3477677.5333|2952965.3667|3606288.0667|2845439.1|2375169.3333|2952564.7|2202142.7667|1992705.9667|3124725.5|2063145.3667|3470645.5333|2214313.2333|1905860.6|3399722.5|2166129.4667|1714253.2|1717796.2667|2525490.6333|2328767.8333|2091324.6667|1742971.7|2637672.1|2235177.3333|1841318.4667|3088240.0333|2118942.5|1741188.1|1338625.8667|1324917.4667|1152078.6667|1382897.4333|1462831.5|1472943.4333|1968356.1667|1587291.2667|
2025-07-04 03:38:54|usa_0678|THC|average_volume_30|0.8489847715736||||||||||||||||||||||||||||351559.1333|226519.1333|225022.8333|182580.3667|191092.8333|159469.0667|180739.0333|499522.6|405917.6|345576.3667|156271.3333|209642.5667|318748.8|539275.1|249488.8|387976.4|259355.0667|387066.3333|214668.8667|696620.1|278217.7333|378255.3333|314834.0333|216415.3|391862.7|254522.7333|236475.2|323509.0667|342656.6|411961.5667|373737.7|345784|193000.2667|271395.2|506864.0667|512424.0667|381757.8|475684.0667|523981.5667|447771.4667|536518.9667|481611.4667|652781.5333|887004|666613.9667|734772.7333|765047.8|941358.9667|941570.2333|702505.2667|931126.3|1553694.1667|815715.8333|1182569.1667|1784901.6667|928738.3333|1597451.6667|870700.8333|458825|507951.6667|741707.5|757160|493264.1667|896452.5|737194.1667|1048475|1481485.8333|754143.3333|1043231.6667|986930|2006112.5|2119275.8333|2197582.5|1912360.8333|1494165.8333|2119307.5|1267700|1824413.3333|2139568.3333|2113046.6667|2885369.1667|2677625.8333|2505119.1667|1905193.3333|1776235|3299458.5|2227089|2948059.5667|2296422.5|1713555.6667|1776181.8667|2355485.8333|1727405.5|2204140.8|1667247.0667|1631308.4|2167713.5667|1902302.7|1705750.1|1487499.7333|1822460.0667|1527453.1333|2195521.6333|3771897.1667|2163389.9667|2476661.8333|1227285.9|2650953.7|4229388|3710487.9|2913076.7333|3462644|2598638.2|1957407.9333|1519486.9667|1182086.3667|1539086.8333|1454615.2333|1926523.4333|1110484.2333|3032196.4667|3254911.8667|2030660.8667|1484213.7333|935402|1207006.1|1000955.8667|943505.1667|1108665.1333|1449405.4|2004418.3333|2142615.2|1481783.0333|1570490.6|1210800.5333|1784557.5333|1259334.8|1085070.5667|1384692.5667|1228006.7|1749260.5333|1760534.8333|1697824.2667|
2025-07-04 03:39:03|usa_0679|TRGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606359.0333|230720.7333|250487.5|283328.6|248627.7667|232912.6|377215.7|218499.1333|264128.6667|315941.7667|268257|174349.8667|226256.7333|275286.2667|469393.7667|225270.2|706133.1|851135|682092.7|943544.5333|1771883.2333|5598465.2667|2416011.3|2002671.4|2373199.3667|2091678.5667|2392249.9|1396850.2|1829758.5|2132867.0667|2020498.1333|1802917.6|2970712.6|2452527.3667|2320575.4|2470118.1333|2203517.1667|5876018.3333|4589417.3|2476375.9|2287878.0667|1791832.5|3763671.6667|1342225.6667|1353218.2|1788511.7|2789428.0667|1451900|1483208.0333|1869219.3667|1668313.1|1520583.5333|1593485.1|1942136.6|1413008.6667|1773912|1862310.4667|1798330.3|1955106.8333|
2025-07-04 03:39:07|usa_0680|LECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||29353.3333|10266.6667|18806.6667|10353.3333|31213.3333|6993.3333|26466.6667|20926.6667|66046.6667|15266.6667|13000|32226.6667|91833.3333|264586.6667|69573.3333|245246.6667|131453.3333|87606.6667|120513.3333|345860|154046.6667|125080|159340|138900|191260|133146.6667|145106.6667|231126.6667|175660|141026.6667|166146.6667|235926.6667|157420|122486.6667|148646.6667|257446.6667|292060|313720|161186.6667|434380|333473.3333|276800|217740|464660|1195980|279273.3333|199200|346873.3333|300866.6667|315220|331280|521666.6667|542753.3333|677453.3333|843300|1071426.6667|714760|378767.2|429500|506553.3333|483646.6667|179136.8|256080.7333|326218.4|476300.6667|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|536274.5333|471073.2|290562.8667|371049.1667|319116.0667|382741.2667|291844.9667|373260.9333|398909.5667|370655.8667|497330.8|284105.5667|322956.1667|337022.3|322717.6667|265432.5|575797.7333|338195.5667|288865.3|211971.5333|215318.8333|237022.6667|208833.1333|214034.1667|314004.9333|280877.7333|236568.2333|310416.1667|447458.0333|387407.9667|282377.5333|267853.6333|311861.5333|504673.2|267653.4333|296165.4333|353380.2333|391479.4|
2025-07-04 03:39:11|usa_0683|AOS|average_volume_30|0||||||||||||||||||||||||||||83400|87120|84360|162960|58320|94080|182280|62280|180360|810480|945960|581280|400560|703080|813000|281700|269340|272040|388440|255400|338360|473980|231100|191740|418300|224000|130940|132320|334580|417100|268740|245600|180560|148140|206100|171786.6667|108453.3333|100466.6667|96813.3333|85000|171640|174933.3333|102093.3333|271960|115066.6667|104320|221493.3333|99733.3333|98666.6667|158866.6667|535573.3333|413853.3333|321586.6667|347333.3333|349346.6667|633013.3333|420866.6667|540080|292146.6667|1253853.3333|479466.6667|494840|616066.6667|431160|1002613.3333|976973.3333|1399800|659560|1076600|1076120|930586.6667|1122506.6667|810626.6667|1524293.3333|993800|1065373.3333|910680|1234440|873680|1039200|521106.6667|972186.6667|1739040|811460.2667|1827882.4|1205587.6|1422080.1333|2105802.9333|1904824.4|1549288.6667|1708366.2667|1596102.8|1643984.8|1140111.8667|1693291.8|930215.8667|1054333.8|1285240.6|1025983|856321.4667|793527.6|932362.2667|922037.8667|1687930.6|1148213.8|1170515.6|1740837.3333|994039.7333|1095164.0333|767631.4|774041.5|690890.4|764380.8333|953934.3667|1250011|1324810.8|1760892.7|1457694.2333|2299435.2333|1247934.2667|1368888.7667|3091413.9|1414439.0667|1048128.2|997942.2333|1256511.9333|1087560.3667|893770.0667|855232.9|1066998.2333|1003743.9|1050774|1030347.5333|1046825.7333|941863.3667|833150.8333|838763.4667|921989.9667|837545.7|879537.4667|937118.8333|1383190.1667|1926469.5667|
2025-07-04 03:39:17|usa_0684|CBOE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1386136.6667|321364.5333|329897.9|1033090.0667|751177.6333|816841.9667|594185.8667|1388015.5333|584461.7|360434.6667|461948.1|462345.3667|562782.9|540590.8667|512846.5|623143.3|827502.4667|608838.7333|560794.4667|769278.4333|522117.9333|562711.1667|644694.1|523874.7667|477708.8667|380030.9|885550.4|1834672.1|1330245.8333|1205488.4667|1240632.9|2215132.5333|1233508.9333|765975.9667|857749.5333|915842.7|667787.7667|669447.1667|737046.9667|1182607.9333|751680.2|802548.8333|793183.6667|849861.9667|582959.7333|731448.2|608833.5333|670794.3|572316.2667|601403.4667|718064.5|722261.6667|656581.9333|652886.7667|920854.2333|875118.1|723263.6|837729.2333|968014.4|832226.7333|820846.3667|
2025-07-04 03:39:20|usa_0686|ACM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1952153.3333|782156.6667|691206.6667|827050|1097916.6667|783166.6667|1418603.3333|2039303.3333|1004900|1152573.3333|1241840|587953.3333|801916.6667|600858.2667|723617.3333|995442.9667|718895.1333|1199511.0333|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|1489684.8333|1652741.1|1256672.3333|794391.1667|952174|1324888.7667|2204651.4667|1090547.7667|1102705.8667|743371.3|1200116.7|954776.7667|964477.9|734564.5|1397642.3667|832493.5667|1122689.5333|986503.2|1087785.0667|3374320.5333|1980457.8333|1269902.2667|1597537.1333|1036477.7667|800625.2333|772114.5333|1033234.3|874848.8|705010.6|583117.3333|786301.7667|1287533.5|1155989.5|703361.6667|903856.2333|748220.2333|802041.4|798745.4333|987111.7333|1102398.8667|948597.3|
2025-07-04 03:39:23|usa_0688|HPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:24|usa_0690|JBL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||91736.6667|68710|32133.3333|30776.6667|31336.6667|9730|19633.3333|13440|33046.6667|168350|268573.3333|324900|225483.3333|57713.3333|210830|401303.3333|476620|594860|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|1483356.6|1886579.1333|1442109.7333|1741520.9667|1147283.5333|2084370.8333|2145678.6|1450765.9667|1029899.2333|1583005.2667|1199342.8333|1021093.4667|916965.9333|1150910.4333|1343587.3333|1252547.3|793411.8667|901479.9|878086.0667|758066.7667|628159.8333|724250.2|1523208.3333|739318.1|761158.1667|1159071.5333|1271365.1333|934563.1|1339240.3667|1730759.2333|1028996.4667|1566707.6333|1360146.0667|1175244.2333|1259065.6333|1016429.9667||
2025-07-04 03:39:29|usa_0691|ZBRA|average_volume_30|0|||||||||||||||||||||||||||||||||||1417320|972450|247815|416040|317370|523200|1341870|908415|1360050|1712310|679110|457050|664980|227100|310905|339720|409530|363667.5|340815|374925|401527.5|384675|171390|195630|459142.5|199815|288442.5|259912.5|339300|491175|669112.5|274650|463087.5|364462.5|1156785|779490|417097.5|688132.5|613477.5|319102.5|509055|318675|430687.5|586380|329812.5|905175|783390|815767.5|594955|498490|561410|549945|354986.6667|541023.3333|524840|618400|575760|475713.3333|333996.6667|535706.6667|420373.3333|474080|624256.6667|461476.6667|342696.6667|518723.3333|639623.3333|356623.3333|430093.3333|491673.3333|662293.3333|374363.3333|165171.5|162533.3333|213273.3333|255326.6667|238896.2667|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|281562.3333|274336.2|469175.3667|396372.2667|313120.3|465013.1333|426649.8667|750566.0667|362426.0667|818879.7333|717286.8|368687.3667|330612.5333|394123.0333|456811.2|262709.5667|223182.4667|279317.2333|438775.7|502260.8333|357636.9|452617.8333|309828.5667|374812.1|405835.2|381303.5|370315.5667|291486.3667|328229.5333|315404.5|587513.4|466282.3667|
2025-07-04 03:39:35|usa_0692|FTNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9968166.6667|2610000|8596733.3333|11507331.3333|4986376.3333|7646852.3333|10699099|10566177.5|9009905.6667|8818374.8333|10751735.6667|7312734.6667|10748782.8333|11265298.6667|10327236.8333|6523015|13214520.6667|9433205.1667|6845084.1667|7175992.5|7122447|6867564.5|7083180.1667|7615463.1667|10785471.3333|10719359.1667|7186226.6667|6818064.3333|12191414.5|7982775.8333|8760197.6667|4864995|7823627.1667|7337858.1667|8074271.1667|8221663|11435644.3333|7595324.3333|7691018.3333|6219819.3333|6760459.3333|13882493|8488488.5|6242583|5621671|7739631.6667|4424733.8333|4801037.3333|7426445.6667|7360932.6667|7728736|5386872.8|5162394.7667|4300206.9333|5355424.6333|4884435.5667|7274865.8333|4939069.7|4982927.9333|4391443.1333|5526992.5667|4737455.7|5088677.9667|
2025-07-04 03:39:39|usa_0693|SRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:40|usa_0694|DNKN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:41|usa_0695|PBI|average_volume_30|0||||||||||||||||||||||||||||3508533.3333|1977760|2239093.3333|3495466.6667|2465920|2647360|2417600|1842666.6667|2201120|1684746.6667|1472733.3333|753200|893960|901040|663773.3333|1417733.3333|927626.6667|420246.6667|427753.3333|729300|1033900|706213.3333|569900|440346.6667|654173.3333|613206.6667|730780|693926.6667|492593.3333|660920|507160|597053.3333|615566.6667|469733.3333|442946.6667|590600|434936.6667|612683.3333|660176.6667|750716.6667|944190|1414766.6667|1044880|661416.6667|861450|656646.6667|631003.3333|787136.6667|808216.6667|794680|864900|1043976.6667|805556.6667|788573.3333|829733.3333|604546.6667|660873.3333|661566.6667|496860|476186.6667|599230|610053.3333|671540|636550|709826.6667|952700|780663.3333|598716.6667|641710|854216.6667|1250080|944236.6667|1732350|1447393.3333|1149183.3333|1549040|1717443.3333|2467036.6667|1979110|1785886.6667|1730480|1830680|2359413.3333|1813626.0667|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|1619945.8333|1284617.1667|2082008.2667|1511309.8667|1638583.4333|1716239.1333|1295566.9|2191650.6667|5160691.8333|1455617.5333|1511158.7|2329141.7|1852011.4|2639206.5667|2538683.1667|2704455.3|3540137.9333|3569715.7|3089918.8|3180469.2667|3431333.4667|2067943.5|2286443.9|2590001.6333|2676813.7333|1960496|2429075.2333|2081617.8|1555624.4333|1855362.2667|1727407.9333|1659480.2667|1336266.4|1231978.4667|1540837.5|1218631.9333|1235581.0667|1583997.7667|1569127.7333|1822471.4|2425714.9|2253801.1|
2025-07-04 03:39:47|usa_0696|PACW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:48|usa_0697|LAMR|average_volume_30|0.040216550657386||||||||||||||||||||||||||||||||||||||||||||||||||||||224210|264915|87965|97430|130495|156390|121063.3333|131233.3333|280830|245973.3333|210543.3333|274460|222353.3333|350826.6667|669503.3333|506193.3333|465333.3333|319620|623983.3333|445016.6667|406916.6667|829900|557313.3333|553486.6667|967483.3333|729766.6667|624683.3333|724263.3333|658053.3333|1086973.3333|653896.6667|638513.3333|566290|495623.3333|781770|599516.6667|544390|898960|908890|676520|660230|724700|1397930|1053166.6667|780656.6667|1829626.6667|2634636.6667|1586663.3333|1646633.3333|2496813.3333|2365896.6667|1910641.2667|1212083.3333|1207030|960286.6667|650676.6667|796840|505223.7667|523169.6|661593.8667|642444.1333|1133720.1|649710.7|487436.8333|786506.7|1252121.0333|899644.8|753751.5333|940968.7333|1103169.1667|1287341.3|1676558.2667|1168705.3333|1010312.6667|864852.9|588345.3667|508661.6667|554073.7333|705060.6|485407.7667|550399.5333|729252.6|668284.2333|635778.8667|495829.9667|476734.5333|771938.8333|526371.7333|479902.1333|454560.4333|413303.9333|332619.5333|300741.0333|321901.4667|1255359.8667|1431792.8333|750343.1333|538362.8|620232.3333|407441.6|441136.1|430442.4|468064.2667|388854.3667|604431.2333|581657.0667|441441.2333|379675.3667|372535.8|486702.1333|513883.4|323558.6333|426928.4|342576.9667|738238.3333|796119.4|532033.1|
2025-07-04 03:39:53|usa_0698|WTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:54|usa_0699|XLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:55|usa_0700|SON|average_volume_30|0|||||||||||||||||||||||||||||227846.6667|211800|475733.3333|204973.3333|238560|176086.6667|220666.6667|546480|289013.3333|157653.3333|303333.3333|244906.6667|300180|351860|171563.3333|177716.6667|113580|261966.6667|168243.3333|165573.3333|126133.3333|92263.3333|86686.6667|99696.6667|80976.6667|51243.3333|90263.3333|96593.3333|125596.6667|94943.3333|130636.6667|121713.3333|123106.6667|164603.3333|150560|205636.6667|138843.3333|215670|102236.6667|239496.6667|254020|130770|210576.6667|174193.3333|159983.3333|170610|149826.6667|141806.6667|156860|195720|277070|218126.6667|224396.6667|303413.3333|268866.6667|340016.6667|262130|233120|191146.6667|244223.3333|279093.3333|205286.6667|255156.6667|215980|318083.3333|314173.3333|285800|226670|464143.3333|413456.6667|768873.3333|513363.3333|499933.3333|465870|470780|761006.6667|765543.3333|482890|339023.3333|313463.3333|357543.3333|543373.3333|384923.4667|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|557810.5|552469.1333|392370.6667|408105.3|428598.1333|502999.9667|408499.2667|618274.9|384242.6667|543988.4333|431345.7|350211.6667|401626.2333|592070.7667|368023.4667|369472.2667|370756.0667|813291.4667|465514.2333|366759.3667|422359.5333|494261.7|325578.5667|378958.3667|722021.8667|706164.3|497837.7|503262.2667|398697.7667|514982.1333|569460.2667|398502.3667|424621.6333|499193.5|863667.0333|818669|690303.1333|954764.2|708014.1667|
2025-07-04 03:40:01|usa_0701|ACC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:02|usa_0702|AFG|average_volume_30|0||||||||||||||||||||||||||||198085|149950|194965|243535|190180|137255|82315|172955|111595|98540|142180|118260|284380|102615|219860|214585|143210|308335|116950|56005|195420|85780|116020|165765|233590|271895|136075|126385|128285|311535|214390|127085|146880|212525|196720|103875|71500|120645|67040|123040|107035|199995|111370|88780|395375|267900|121355|179515|137200|255235|194650|173965|154080|328890|526130|271170|346590|342575|295830|257965|473960|419000|318485|390125|607110|458455|477350|431190|393698.3333|403743.3333|400680|814253.3333|807220|708493.3333|876083.3333|706916.6667|722330|1340996.6667|866276.6667|558483.3333|465103.3333|385993.3333|470010|498422.8|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|318512.8333|288650.5667|230679.6333|248846.7|247282.2667|275673.2|546549.6|370091.8333|319752.1|339979.4|359878.9|273393.3|472567.1333|363547.9|357754.9667|365010.7667|361054.0333|738551.4667|967562.5333|535032.0667|456499|599563.7667|639232.8|358418.6667|275586.8333|334778.9333|378956.4|324143.7667|419501.2333|419878.3667|375727.8333|383982.9|367786.2|363205.9|243999.6333|298801.9667|381807.6333|710203.7|488132.1|
2025-07-04 03:40:07|usa_0703|RS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||323700|109770|132405|41835|77415|26910|63030|73185|32820|39015|39270|42770|28480|68600|33660|60960|115260|117050|54390|89440|37420|62993.3333|54573.3333|53320|58260|53213.3333|65900|196080|114340|100780|67740|121786.6667|103380|115526.6667|170280|103640|199793.3333|241273.3333|339553.3333|436946.6667|337666.6667|379360|713186.6667|598193.3333|465720|533613.3333|764726.6667|1596873.3333|913383.3333|1245230|1053130|1045166.6667|902830|958703.3333|1057570|1015046.6667|1628173.3333|1545256.6667|2153683.3333|1082540|1024523.3333|925583.3333|785110|996530|829193.3|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|832452.5333|480061.1667|751026.6667|431626.3|672582.7|632624.2|485841.6667|529031.1667|541619.5667|603547.4|440784.3667|420046.6333|619710.7667|466637.8333|470689.7|604819.8667|507196.7667|439608.4333|507381.7667|493426.2667|810479.2667|450047.1|330015.8667|336224.2|453908.1667|407170.1|355946.5333|282731.7|528231.7667|453126.4667|424364|360869.6333|755465.1|389730.9|287003.4667|272886.1|300049.4333|426035.8333|366910|455407.2333|523312.4667|376352.8667|
2025-07-04 03:40:12|usa_0704|PBCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:13|usa_0706|CXW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169566.8667|85156.6333|63819.6|53766.9667|154957.2|169089.4|200037|514580.5|1176180.7|339473.0667|1331622.1333|534717.8|326361.3333|434623.9333|1177713.3333|287246.6667|169450|97693.3333|99863.3333|106710|76763.3333|56883.3333|62846.6667|57316.6667|236653.3333|181470|147913.3333|155726.6667|122946.6667|214290|137500|203253.3333|149933.3333|130933.3333|177870|198473.3333|418786.6667|381063.3333|373843.3333|375439.9333|462460.8667|951753.3333|588648|681839.6|693880.4667|873195.1|1417325.1|2155678.8333|1037826.3333|819062.4667|561675.9|1188274.9667|1032678.0333|687657.1|577859.4|653121.4333|999617.6|976540.8|811714.3667|799301.4333|1113577.9|804488.9|781074.9333|2250159.5|1568962.9333|1177933.9667|892147.4333|771806.2333|533835.1667|550487.5|546802.9667|547658.2667|601482.8333|1001581.1|914161|668608.3|488260.4333|4674496|1921467.0333|1316466.4|1107473.7333|683483.2333|938274.7667|896522|1360762.6333|657405.8333|903639.3|787696.1667|653084.3333|709017.4333|1125830.2667|1617159.2|1939339.7667|1332817.9333|2108333.7667|2517714.1667|2108293.1|761849.3667|785653.9667|821811.2|1021771.3|1008155.4667|1060155.1333|1059900.9667|856063.5667|611447.0667|976081|1025438.6667|1160929.0667|1022901.4333|1167755.8333|1218162.9|876091.6333|
2025-07-04 03:40:19|usa_0707|BMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:19|usa_0708|Z|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1523585.7|961065.4|1591796.8667|1790392.3|986502.4|1736053.7667|1174440.8667|1570973.3333|1215654.9667|693255.4333|1557884.1|1792169.4667|1823249.1|3583233.1667|3821590.9667|3145559.0333|2898349.0333|2664229.7333|5798295.5333|3735143.3333|3386093.8667|2938368.3667|4284583.4667|3250328.2333|3455257|5946019.0667|3921202.5|5121101.8333|3814728.2|3460723.1667|2620723.6|2812931.5|2468425.7667|4466997.4|4900409.3|3872484.2333|3491825.6667|2603864.4333|2752886.1|1921132.4667|
2025-07-04 03:40:22|usa_0710|RNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||471240|411480|1117080|346920|48530|33100|59970|202020|78670|303470|64810|119060|123210|111780|116770|42820|127350|163570|119990|112280|164610|437010|537120|226000|503370|497900|619570|393300|321013.3333|197340|476603.3333|368010|369286.6667|239520|270600|292536.6667|561446.6667|310673.3333|511560|301140|1141380|483036.6667|326926.6667|558916.6667|420296.6667|392563.3333|402390|616610|524966.6667|468380|714193.3333|417146.6667|512610|759636.6667|1051903.3333|646200|396133.3333|359516.6667|422173.3333|762380|382888|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|268158.1667|284766|234201.5667|226034.0333|238641.0667|192449.6|192018.5333|435108.5|406304.0333|275624.7|284937.9333|185221.5667|321248.3667|228222.5667|318866.0667|265793.1667|233817.2667|475447.3333|692882.7667|254172.3|340593.0667|349743.2333|510167.1|387769.6|536016.9333|401355.2667|272563.9333|442779.7667|297882.7667|316369.0667|685891.1333|307345.2|474294.2667|295054.9667|274444.6667|294121.9333|458497.9333|528874.8|412275.2333|
2025-07-04 03:40:27|usa_0712|AMCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1535825.3667|367076.2667|308555.9333|415277.9667|379380.9333|448312.9|390601.1333|677235.8333|506266.3333|529140.7|754398.4667|814989.7|999140.4333|596684.4333|585272.0333|669723.2|511050.1333|773888.4333|728447.7|969638.2667|809791.8|689348.8333|909046.9|791009.3333|701629.9333|605423|864740.6667|727999.1333|898540.4333|464263.6|592919.1667|727962.7333|529746.8|457202.5|654763.7333|1065889.0667|932673.0667|1073900.3667|1244541.4667|889436.1667|588176.8|378329.0667|515743.2333|556489.6667|485423.2333|391462.9333|508096.7667|608994.3333|530913.3667|394294.5|620306.8667|936469.1667|2220797.2333|1661996.9|633828.8667|725060.8667|602296.4333|
2025-07-04 03:40:30|usa_0714|ODFL|average_volume_30|0||||||||||||||||||||||||||||||||||||1481996.3333|898644.5|1905575.7667|1765850.7333|708648.8333|910035.0667|349692.2333|383332.5|675160.3667|111628.1|395938.1667|130612.5|107071.9|753679.7|289397.9333|916489.8|184983.7333|32653.2333|171239.0333|527386.0333|466408.1667|101452.5333|114741.5667|238899.4|67280.8|100085.7|52700.6333|71381.3333|50422.5667|141167.8333|75557.9|27413.4667|36829.6333|44575.2667|110489.1|136231.9333|81405.0667|70090.3667|68039.9667|56801.2667|106616.3|107679.4|73431.6333|103502.8|1679433.8333|1584663.8|2812750.4|1203204.4667|726165.1333|904162.5667|1767808.3333|972540.2333|1195155.3|1463535.2|3121672.7667|1495834|1999631.3667|1876185|2621475|2318242.5|2466180|2071192.5|1823827.5|2185875|2618685|3733290|3774195|4913820|4876357.5|5277150|4789935|2727838.1333|3664215|2386912.5|2179462.5|2246960.4|1561192.6|1925961.2667|1694848.4667|2334430.4667|1348983.5667|1720415.2333|1575813.0333|1722939.7667|1253204.6|1942153.6|2612689.2|1352022.1|2370459.2|1557339.7|1407425.7|1269751.8|1404975.3|1431233.8|2288650.5|2089653.6|2036632.9|2015792.3|1867285.2|1343999.9|1559139.3|1244326.5|1317559.9|1335128.6|2077995|1746758.5|1721134.3|1814417.6|1727892.2|1453296.6|1451084.6|1432283|3151871.2|2318521.9333|1689297.9333|1805256.1333|1256891.8|1455957.6|1489693.4667|1174449.8667|1283934.5333|1557603.6|1958604.4|1695313|1528970.0667|1374332.0667|1936200.2667|1281927|1369616.0667|1286091.2|1974903.4333|1266919.3333|1380395.4333|2040226.8|1744805.9667|
2025-07-04 03:40:35|usa_0716|PTC|average_volume_30|0|||||||||||||||||||||||||||||13167808|14248224|8780960|5689120|8163840|5342762.6667|4880768|6667093.3333|4087893.3333|2349706.6667|2858272|4122410.6667|1739589.3333|1197962.6667|904368|852976|1295264|1530522.6667|1181365.3333|918581.3333|1171530.6667|969584|1087184|1392021.3333|1053914.6667|873477.3333|788421.3333|742858.6667|1366832|1794184|1211053.3333|1313490.6667|1024762.6667|1133088|1561424|1058797.3333|1542981.3333|1074340|1347870.6667|2142525.3333|1804876|2002869.3333|1404214.6667|1498693.3333|1516944|1065460|1659370.6667|1560428|979496|849236|547164|569181.3333|567109.3333|566137.3333|735849.3333|539817.3333|524349.3333|481361.3333|472982.6667|690948|980302.6667|963757.3333|748080|1017650.6667|931056.6667|1215316.6667|1225696.6667|1385566.6667|1331783.3333|1453120|1437080|1101770|1562703.3333|1540383.3333|1976986.6667|1763196.6667|1638236.6667|1616930|931703.0667|909296.6667|1076973.3333|1547673.3333|963010|747765.7|1128170|1101683.3333|1345953.3333|1169180|1209280|1056943.3333|887236.6667|787740|692162.6333|627624.8667|500457.0667|609451.3|767874.1667|1163396|676976.2|750812.8667|1027185.6|829996.6667|976367.2|636729.5|477991.9667|965628.9333|659086.5333|985168.4333|1361226.0333|1302452.4|758013.7|885133.3667|808488.8|1026109.2667|996552.8333|1459636.1|999520.8667|934466.5|953836.8333|648806.9667|1467203.1667|702087.8667|830967.8333|602426.5333|744942.9667|504321.2667|713417.4|917084.6|640829.7|706630.3333|827453.5|644965.5333|703148.7|861719.6667|748194.9667|772643.6333|817269.8|754670.4333|765816.8667|718131.0333|1072872.6333|859506.2333|
2025-07-04 03:40:41|usa_0717|HUN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2778426.6667|922943.3333|605690|788236.6667|1307543.3333|954540|579230|727330|1079336.6667|1507556.6667|2316950|2238553.3333|1952216.6667|3801503.3333|2384916.6667|7805533.3333|3755106.6667|4445613.3333|4815676.6667|3918940|4275523.3333|4705243.3333|3558354.2667|3718203.3|2807223.9333|3444339.2333|3861157.5|3477466.7667|4957342.3333|6244305.0333|2892973.7667|2783929|5674528.7333|2989449.4333|3160635.2333|2166703.0333|4177437.0667|2698690|2707829.6|4528047.4667|3496954.1333|2192475.2333|3442457.3667|4264035.3333|4554855.9|3200140.0667|3616114.9|2509127.4|3037473.5|6948896.8667|2109846.2333|3900094.3|3169560.9667|2392050.2|2101107.1|3529862.2667|2919928.8|2441426.5667|2622468.8667|1677575.7|3082677.8|2057032.8667|1681216.0333|1357031.0667|2451379.1333|2474287.8|2755129.6333|1863623.6333|3156539.3|2712377.8667|2817544.5|1827872.1333|2889219|1987947.3333|1982871.2333|1712569.0333|2160486.2667|1685992.4667|1859930.7|2242425.9|3514713.1667|3684131.6|
2025-07-04 03:40:44|usa_0718|FSLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485333.3333|1674896.6667|1808943.3333|2534286.6667|5326376.6667|5765480|4206980|2812613.3333|4600226.6667|4686040|3097183.3333|3806272.0667|2171990|2677010|2452270|1301112.6333|1790447.9333|2088997.9667|1726910.8|2416284.1|4319608.9|6673498.8|7065685.4|8266761.4667|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|2268901.2333|1758156|3032377.7667|3722105.8333|4048206.6667|2785500.6667|2236200.3333|2152032.8|1704433.4667|3210511.4|1081966.7333|1760435.4|1654473.3667|1052069.2|1125015.3333|977663.7667|2508627.8667|1165015.3333|2070705.3|2455975.7|2549697.4|1686365.0667|1710402.9333|1521864.8|2140962.2333|1467134.8667|3015160.8333|3207073.2667|2889434.8667|2742554.0667|1906792.0333|2693006.5667|2208411.6|3559361.7|1774778.8333|2501757.5|3324001.3667|6011407.6333|
2025-07-04 03:40:48|usa_0719|VC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2592965.5333|10130802.3667|1407118|2381690.3667|9488370.7333|4778357.4333|485191|177287.0333|751012.6|730336.2|567904.6|581843.6667|341246.4333|463184.1667|1156648.1667|412520.1333|398691.8|423910.2|619883.4667|546942.5333|550639.6667|441091.9333|520733.7333|660326.2667|648220.6667|758735.9|625384.8333|476964.1333|797556.1333|564320.7333|283453.4333|364817.9667|400390.0333|350455.4|214077.0667|213771.9667|353667.2|320676.7333|533921.4|642247.4667|538387.0333|594923.9667|475341.3333|278792.8667|512663.4333|345143.6667|258692.5333|271479.4|293553.8333|226492.7333|193144|236357.4667|397275.8333|285196.8667|259157.6|243672.6333|354384|256129.4333|253665.1667|291371.6667|304989.0333|211784.3667|223172.1|308299.7667|363027.8667|329066.7333|
2025-07-04 03:40:52|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|369981.6667|703639.1667|455479.8|978174.6333|1513322.4333|1205901.4667|880090.3|1010831.7|1079368.3333|941366.7333|750524.8|709374.1333|897696.5667|1067502.5|899640.2333|760601.4|862310.9333|929766.8667|1109806.3|998654.6667|1202609.0333|1195415.6333|1051927.6333|1172785.2|1509147.3667|1291522.3667|
2025-07-04 03:40:56|usa_0721|CFX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:57|usa_0722|AN|average_volume_30|0||||||||||||||||||||||||||||||31816.6667|12436.6667|58096.6667|136680|140406.6667|93746.6667|24110|32230|30313.3333|24030|19553.3333|12423.3333|15316.6667|22476.6667|20370|15446.6667|12793.3333|18220|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|916873.8|590781.3333|668077.1667|1046915.4|684705.8667|586847.1|424232.5667|1061225.5333|828047.9333|618983.8667|693895.4667|934558.0333|862331.1|1236923.6667|944754.2|831762.1|744341.1667|925114.8333|814562.9|870930.8667|599474.2333|528919.4|419817.3333|465895.2|372142.9|322950.5667|473057.0667|513821.6333|383755.6|
2025-07-04 03:41:03|usa_0723|AIZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2177193.3333|549396.6667|306313.3333|479756.6667|903556.6667|818120|500656.6667|545093.3333|651333.3333|740323.3333|500280|460166.6667|895356.6667|510466.6667|1370460|1417930|1410610|891430|1571676.6667|2740426.6667|2246153.3333|1575946.6667|1004473.3333|1062636.6667|1415850|1887183.3333|1075703.9|1276127.8667|1108823.1333|960430.2667|1334585.7333|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|726739.1333|642040|683074.9333|548815.4|939751.1667|539208.4333|352521.3333|455893.5667|417440.6667|398651.9667|394004.1333|417510.8333|642570.2333|967154|689739.0333|488130.4333|807810|641195.1667|622408.2667|395941.6333|585737.1|561095.8667|331686.5333|398937|639958|387233|358526.0333|401288.6667|516523.6667|560208.9|374155.1667|584804.0667|478064.6|432108.9333|303728.6333|428390.4667|372523.2667|340859.5667|362050.6333|411221.1333|488326.1667|692220.9|
2025-07-04 03:41:06|usa_0724|FLIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:07|usa_0725|URBN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||16966826.6667|6769280|740853.3333|693493.3333|1436426.6667|479680|461760|244213.3333|442773.3333|691306.6667|695893.3333|858186.6667|1049786.6667|760666.6667|621413.3333|398666.6667|356560|170533.3333|195093.3333|159840|293333.3333|443760|1248426.6667|621093.3333|963040|1978160|432266.6667|582800|367600|908506.6667|364213.3333|510000|629520|1344106.6667|2237173.3333|2696826.6667|3509306.6667|2916373.3333|4529306.6667|1987466.6667|2789280|2234453.3333|2533173.3333|3447733.3333|1841800|2435373.3333|2243406.6667|2051373.3333|2652240|4503386.6667|3333290|3024806.6667|3728903.3333|2746563.3333|3922233.3333|3685423.3333|1923920|4026910|3993506.6667|3715636.6667|5270910|5024833.3333|5996844.0333|3924860|2923983.3333|2707069.1333|3008466.6667|3341593.3333|5399932.0333|2495354.0667|3804846.8333|3010466.6333|3630177.7|4230303.4667|2950657.5667|2237318.6333|2065917.1667|2462633.1|1913646.1|1344079.7|1862931|1838834.8|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|1616375.0333|2372805.5|2382388.6667|3104290.6333|2221128.8667|2448020.1333|1694895.3|2308949.6|2531356.9|1663252.0333|1933702.9667|1434206.7333|1632795.6667|1549993.7|1991253.6|1695848.1|2443716.3|1918924.6333|1741486.0333|1251684.3|1338147.2333|1423580.3333|1547732.7333|1584754.5333|1343066.3667|1305891.3667|1848133.9333|2528639.1333|2462873.9333|
2025-07-04 03:41:11|usa_0727|KEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||132366.6667|74953.3333|160640|64133.3333|69946.6667|52620|106986.6667|143280|96186.6667|98906.6667|99113.3333|84293.3333|45826.6667|72053.3333|68793.3333|52653.3333|39540|160093.3333|28340|44773.3333|40373.3333|55273.3333|42240|39333.3333|42186.6667|67446.6667|58486.6667|55533.3333|62800|53440|148346.6667|125813.3333|114606.6667|154733.3333|237626.6667|112340|106320|149946.6667|90960|107013.3333|178700|146446.6667|206600|127380|171946.6667|188920|213206.6667|268693.3333|213980|516346.6667|627843.3333|466730|283010|251133.3333|252943.3333|257310|395666.6667|768490|723526.6667|679723.3333|836853.3333|611700|484583.3333|557533.3333|507743.3333|333993.3333|303620|216951.9333|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|708794.6333|629085.2333|570515.8667|824273.1667|519389.6333|477453.9333|396935.6|290591.1667|453746.5667|393423.4|486111|451922.1333|511860.1667|421080.5667|520494.7333|429472.9667|306839.8333|757254.3333|463052.7|801241.5|522748.8667|378955.9|321884.3333|424429.7|366711.4333|578483.2667|462924.6|349124.6|342307.8|319060.4667|323546.6333|362030.3333|400378.8333|396175.5|529402.8667|441420.4|557185.1|595974.3667|542410.7|
2025-07-04 03:41:17|usa_0728|TCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:18|usa_0729|ALSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1022794.0333|427100.0667|380290.8|486223.3667|402313.3|208911.4333|362818.5667|984763.6333|1314905.5|2403212.5667|1367542.4333|1451469.6333|1844183.6333|1418562.5667|1557352.8667|1155738.9|1320461.4333|1538599.4667|1046720.5667|1522547|1156189.9|1428163.8667|1936898.0333|1497572.6333|1601711.4667|1333354.2|1034871.7333|1081391.4|1045532.6|976863.4333|995995.7|1155840.6667|1572958.5333|862569.4333|979892.2|989156.1667|1375173.2667|854148.8667|866672.6|1044933.0333|889528|804957.7333|929300.2333|874518.4333|844448.1|818124.0333|595533.2667|539145|819496.3667|501980.4333|465003.6|605773.2333|798309.8333|699870|
2025-07-04 03:41:21|usa_0730|FSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:22|usa_0731|GME|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6682080|2371920|1587546.6667|1644266.6667|6406640|2399413.3333|2729173.3333|2515146.6667|2340293.3333|1457093.3333|2312586.6667|2483333.3333|4516213.3333|6699066.6667|5103786.6667|11900906.6667|14237253.3333|8107386.6667|13610800|11132400|9187306.6667|8081320|7710413.3333|10310280|16390320|12426306.6667|15251120|14663573.3333|13790186.6667|18324013.3333|16981773.3333|18776493.3333|25173186.6667|24703400|22568280|15031182.2667|13687053.2|22158920.2667|14595453.2|13904491.4667|11543959.8667|15500471.2|9488020.9333|11355948.2667|13703315.4667|13252416.4|10339370.4|7316866.6667|19592445.8667|16476715.3333|10695026.9333|9282934.9333|13924741.7333|7379641.2|7246524.2667|5589907.0667|12987907.0667|13426661.4667|11024440.2667|8634074|10657903.0667|13654810.2667|8365807.0667|6591426.4|14875055.8667|21128593.7333|19885915.2|9112959.2|12447875.4667|19347408.4|28496886.9333|25683044.4|17342074.6667|19884501.6|14084760.6667|63751484.9333|85325241.8667|63239662|13853256.2667|8488097.4667|13278263.8667|26184675.8667|10497062.5333|3872932.9667|4854412.6667|6309398.7333|2791746.7333|3454343.3333|4245644.1333|5100917.6667|31023692|8259947.8667|10129797.4|14348809.7|21331708.7|
2025-07-04 03:41:25|usa_0733|NBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||7915.0667|7123.8667|5889.6|9857.8667|8691.2|6724.1333|7328.5333|8216.6667|13665.4667|8611.0667|21296.6667|18933.8667|22416.9333|22150.4|20069.6|26285.8667|43648.8|58347.8667|30989.4667|25868.9333|32393.3333|40774.6667|38139.2|36347.2|38064|61615.4667|59987.7333|44650.9333|52616.5333|60991.2|102726.2667|97478.5333|88530|84918.2667|95000.2667|71469.4667|59416.8|74689.4667|83863.0667|66290.2667|59103.8667|57284.8|69142.2667|57236.8|67687.8667|99878.2667|73711.3333|76127.8667|90240.2667|162461.4667|141044.4|110776.4667|122217.4|106647.1333|118547.5333|100393.7333|81791.0667|135009.2667|152880|177239.4|137315.0667|162335.6667|142250.7333|107745.6667|97241.4|137715.3333|166484.5333|90118.6667|70719.9333|110047.0667|114999.6667|141367.9333|116726.7333|161138.2667|154258.8|106768.3333|79452.6667|109953.8667|74986.4|61860.8|59883.2|122320.1333|77958.5|106388.4333|219452.9|214781.4667|120485.0333|197427.7333|152340.1667|199817.4333|156149.7667|145151|124129.2667|129788|210128.4|159561.2667|198835.0333|150038.8|279481.2667|195253.4|391734.8|211640.6|341769.8|220216.7|142508.5|242003.9|1341375.8|470098.7333|383027.1333|194313.7667|196451.3667|132436.9333|128869.5333|241844.8333|203105.2|149327.5|118346.0667|251451.4333|226297.6667|200780.2|264340.3333|213031.5333|214915.1|352587.2333|332747.9|480834.9667|548711.5667|
2025-07-04 03:41:31|usa_0734|CLR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:32|usa_0735|GGG|average_volume_30|0||||||||||||||||||||||||||||1673510.7|3006327.6|3322987.1|2684656.4333|3091529.5333|5223284.9|1739690.2667|2126515.8|2329155.0333|2226183.8333|1275408.2333|1078236.4333|702118.0667|3017832.2|2868956.7333|1723287.6667|1708935.4|1419119.9667|203664.4|210043.2667|195235.4|220674.4|173896.8667|416061.6333|360095.7333|238140.1|325468.1667|192577.6|282639.4667|479520.1667|314837.0667|224167.5667|243962.0667|367571.5333|513641.5|405607.7667|444049|532980.2333|444217.7333|311715.3|460147.7667|534094.0667|701021.5667|209250.2333|382354|354262.5|504562.5|417577.5|427792.5|879142.5|1088595|497775|597240|467715|616815|566130|482850|632200|711050|656700|790860|797220|1364740|606950|771210|745750|976240|953020|1163160|1144100|2310350|1550280|1205670|1460280|1464590|1782730|2249840|2398580|1591350|1372840|645300|1100970|1123260|901027.5|768525.4|840661.1|1104189.3|1248850.7|833081.7|824776.2|1249988.5|697834.4|704703|753905|700657.5|444810.1|547900.5|751569.8|561720.4|591953.3|604264.2|764528.2|617615.2|1117335.4|800367.7|1189153.2|878123.2|679412.8|658071.3|754936.3|870977.2|649352.3|713546.7|719313.8|539231.4667|572386.1|792688.1333|549853.5333|498521.6|415104.4|615573.2|1232070.5333|775468.8333|565129.2667|555529.5667|971214.6|500938.6|556973.3|628240.5667|611844.7|615741.1667|597474.2667|711786.3333|1162099.5333|1048246.8667|553021.7|586008.3|660308.5667|890593.2667|741723.2667|747807.6333|847932.8|725702.1|
2025-07-04 03:41:37|usa_0736|NEU|average_volume_30|0||||||||||||||||||||||||||||35024|30369.3333|62930|47104.6667|52724|58579.3333|41381.3333|48702|58861.3333|66740|51151.3333|36150.6667|62234|81298|53758.6667|49822|43829.3333|155116|49685.3333|69728.6667|51874.6667|27090.6667|51588|30089.3333|61270|48894.6667|31002.6667|32478.6667|67674|37323.3333|37750.6667|264284|35381.3333|24272|43599.3333|38304|32478.6667|24736.6667|21218.6667|17748.6667|30186.6667|42288|29560.6667|55153.3333|35437.3333|22384.6667|36090.6667|18726|20360.6667|11893.3333|9420|12066.6667|12613.3333|27030|49856.6667|19903.3333|53463.3333|50330|35183.3333|19870|53586.6667|54506.6667|42216.6667|28746.6667|45303.3333|259013.3333|322043.3333|405180|175366.6667|173840|171203.3333|178823.3333|181423.3333|361833.3333|306266.6667|203250|168963.3333|160633.3333|265580|161796.6667|115396.6667|163173.3333|173673.3333|98984.6|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|43493.6667|49948.4333|36242.7667|42971.7333|34067.3667|40151.6667|35384.2667|27764.2|38598.5667|38075|50372.7|39795.1333|30773.5667|47827.5|46656|80859.8333|41328.2333|95260.0667|48052.6333|48703|32241.5333|29173.2|49569.2|44455.0333|70765.4|36558.5667|31322.9|40745.3333|52656.2667|42325.3|34699.9667|30691.2|49721.0333|41279.1|39125.5|32057.3|36622.9|57013.1667|158076.9333|
2025-07-04 03:41:43|usa_0737|AGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315763.3333|287693.3333|173736.6667|146226.6667|275736.6667|160180|197863.3333|110776.6667|94943.3333|102966.6667|130620|306936.6667|235280|523016.6667|1851853.3333|1905833.3333|1625476.6667|1754630|1172620|1751273.3333|2149623.3333|2028523.3333|3642775.4|3449853.3333|4281223.3333|1917114.6667|1906613.6|2232518.0667|1727312.2|2694300.8333|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|1451016.3|880804.4333|1073907.1333|586826.9|1135460.9333|1149461.8667|901309.3667|639007.6333|906460.3667|1266096.5|754710.0667|604890.9667|658950.5|682973.8667|616598.0333|585137.0667|542617.9333|899210.3667|907601.2333|751916.8333|656423.0333|619306.2|496843.2667|385702.6667|480605.6|516395.0667|418479.9667|301184.3333|347334.6|306930.7|259384.7|275205.5|313708.6333|382036.6333|432760.7333|359667.1|327277.8|297866.8333|349499.9333|
2025-07-04 03:41:47|usa_0738|KATE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:47|usa_0739|DEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||857670|672780|1191186.6667|476046.6667|830443.3333|1209320|938253.3333|1283426.6667|3746240|3301040|2191443.3333|2182116.6667|1560483.3333|1378516.6667|1888506.6667|1550250.4667|1332810.9|1370550.2333|1341467.6667|2371922.4|1261753.5667|1547980.6333|1429884.2333|869756.7667|957779.0333|1235126.9667|977648.9333|731483.6|977472.8333|813623.2667|606157.4|621028.9333|991540|1124982.5333|891762.9333|1158198.5667|831787.3667|1120697.1667|883083.8667|603536.3333|834396.9667|564920.8|918969.4667|1133400.5|844227.5667|934522|1008842.6|1157279.6|942934.7333|967793.7667|891275.0333|719705.4333|825612.9667|1331010.3333|1491719.5667|1290425.9333|1245089.9333|1885358.7667|1294085.3667|927169.5|908928.1333|1066441.6333|1475149.6667|1446778.2333|1841369.7|2650065.4|4846678.1667|1964771.2|2270548.5|1898525.9|1375054.4|1489991.3667|1388899.4333|2149754.4667|1783981.1333|
2025-07-04 03:41:51|usa_0740|ALGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457883.3333|268233.3333|276586.6667|153240|143566.6667|194316.6667|88573.3333|274380|228183.3333|470856.6667|337220|415926.6667|391103.3333|500830|478053.3333|713740|905213.3333|615403.3333|649520|558723.3333|517953.3333|421473.3333|314753.3333|612930|650756.6667|807560|1225866.6667|902710|865633.3333|738560|775733.3333|638460|518633.3333|588696.6667|541407.8667|462926.6667|483056.6667|1148810|577653.7333|698973.2667|576413.5667|572445.0667|583629.6333|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|872581.0333|1138497.8|905090.3667|999651.9667|647150.2667|1324808.0333|1397869.4667|946181.2333|1247544.6|611610.6|1278040.1333|1087404.1667|652750.0333|553211.5|714509.1667|517547.6667|486331.2333|542110.9|813445.5333|1164596.5|765790.8|1027639.3333|958115.6333|673219.6333|599140.0333|1330820.6333|571541.8667|812957.0667|647513.6|739785.6667|1222051.2|833494.2667|
2025-07-04 03:41:55|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|87586.2|13409.5667|15196.0333|20319.6667|27296.1667|18469.5|27742.9|25939.6|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|658849.5333|695486.0333|996447.5|1062744.3333|1363582.7|900141.9|1031003.5667|2101100.8667|1274638.4|1279356.7|956891.2667|1270813.5333|997328.9667|855231.8333|947037.9667|1931157.9333|1525628.9|887834.5|746923.9667|1135770.3667|1869396.5333|1733691.9|1046424.7|1420776.3667|1333669.6667|1179901.9|1811768.5333|1830481.6667|1466880.9667|
2025-07-04 03:42:00|usa_0743|CPRT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||4531200|1922240|4076480|5443200|2992000|2690880|2497600|9253440|5479680|7885760|4915840|6312000|2672320|6836480|4862400|3803520|10316160|4808320|3654720|10471040|6645600|4686080|8562080|7548720|4023040|6215440|3493520|6398560|7741920|13923440|19281440|19059600|14928853.3333|10668480|12052586.6667|7900426.6667|9565173.3333|8776586.6667|8327040|9224906.6667|9350346.6667|14305493.3333|11889173.3333|5619093.3333|4829173.3333|4640480|7731040|7898133.3333|5152426.6667|5752800|10174773.3333|4647093.3333|7158240|6608426.6667|9518240|9661706.6667|8409226.6667|13943573.3333|17586240|11837706.6667|10419162.1333|8196906.6667|11925546.6667|3538876.8|4853600|4023413.3333|11287677.3333|22482189.8667|5384457.6|6336673.6|6901139.7333|3580422.9333|3603088|4230667.7333|5398522.9333|5851412.5333|5648048.8|4756013.0667|9887142.1333|3974057.6|3990544|3698810.9333|7942757.3333|3720121.0667|2426856|3674571.4667|4219066.9333|10961957.3333|4872409.0667|4797716.2667|6289110.9333|3926175.7333|3725353.3333|4699850.6667|4324965.6|3900363.8667|4778610.1333|14064975.2|12292466.4|6225218.5333|4876773.2|4743518.1333|5927486.5333|6426613.4667|10610501.8667|6069323.7333|4220359.2|4758110.8|4548566.5333|3753370.8|3056257.7333|3978105.0667|4582310.1333|4227972.9333|4399057.3333|3508788|4251107.6|4478842.4|3502862.7333|3922335.2333|3982815.3667|4860181.2333|4126145.3|3545547.1667|5420987.0333|8423329.2|
2025-07-04 03:42:04|usa_0744|GNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:05|usa_0745|WRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:06|usa_0746|EXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||55570|72190|57456.6667|42053.3333|19890|21090|19603.3333|18006.6667|65306.6667|22283.3333|15420|23923.3333|18630|19593.3333|47596.6667|13350|39373.3333|28000|77536.6667|49576.6667|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|450377.8333|584400.1667|626196.2667|900808.7667|523605.7|465482.5333|313165.9333|497603.8|510100.2333|303943.0333|322362.6667|398743.5|526891.5333|405024.4|269083.2667|452396.3|436614.3333|334900.2667|235149.1333|277118.9333|393593.2667|319425.2|229135.5667|301064.7|370240.5|287444.0333|295250.7|404724.7667|494621.3667|
2025-07-04 03:42:10|usa_0747|SCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||259671.2667|167089|448871|123054.7333|240306.1667|149283.9|264642.4667|144250.3|263186.5333|161181.6|114880.2333|142211.7|183625.2667|295884.5667|184644.4667|311630.5|176740.4667|228387.5333|124302.8|167817.0667|169065.0333|179423.7667|200806.2333|155212|225288.3|670644.0333|256717.6333|131582.9|126840.3667|169564.2667|288708.5667|347823.1667|975056.9|1085506.5|1356888.3333|1658763.4333|1815452.3|3264049.3|7003698.1333|4031061.4333|5078898.5333|8536619.7|13667893.3667|7372945.5|5329927.2|8028675.8|6349808.7667|6654055.1333|5993988.0333|6942306|5644553|5762372.9333|5923974.1|5996081.9|4522340.7667|4239196.3|2498496.9|2295114.7667|3339568.5|1951916.6333|1728517.5667|2323448.3333|3717622.9|2573717.0667|2350694.8333|2333823.2|1856027|1990784.2333|1858577.8|1923648.4|2014898.7667|1614042|2352283.1|2068704.3|1504468.9|2046045.7667|1981688.6|1657685.4667|1183082.3333|2274259.4667|1777490.1667|1484836.9667|1784195.9667|892266.6333|1072482.5667|1175464.3667|647758.9333|920061.8333|1077782.5333|1189325.8333|967889.1333|869963.2667|1079446.8667|1209412.4|690846.8667|854218.1|704756.3333|1225844.4667|863145.1|795554.4|883839.7333|1448095.5|1817744.9|933926.8333|993058.2333|1234193.1333|1480812.3333|1490495.7667|1030332.2667|1329487.5|1207738.3667|1021258.0333|1131461.7333|1258661.9|1336531.3|1193612.5333|807158.1333|1597078.4333|1379832.8333|
2025-07-04 03:42:15|usa_0748|WTM|average_volume_30|0||||||||||||||||||||||||||||133063.3333|150993.3333|99686.6667|242143.3333|91506.6667|67123.3333|59510|37766.6667|35390|25913.3333|66166.6667|16456.6667|8830|8953.3333|8390|6856.6667|47013.3333|15843.3333|8463.3333|8526.6667|3780|4883.3333|5680|8013.3333|13326.6667|7196.6667|5513.3333|4343.3333|12206.6667|5516.6667|18730|4970|4676.6667|6943.3333|3503.3333|5143.3333|3796.6667|7520|5563.3333|4213.3333|13780|10313.3333|9233.3333|17073.3333|5873.3333|5730|8610|10463.3333|6980|7450|6076.6667|4290|10173.3333|8546.6667|13563.3333|12593.3333|6793.3333|4530|10103.3333|12270|16990|6946.6667|5523.3333|25026.6667|18996.6667|10503.3333|18213.3333|13183.3333|9590|9813.3333|27266.6667|20816.6667|17076.6667|17063.3333|20670|25630|37723.3333|73566.6667|42186.6667|18576.6667|15383.3333|14783.3333|30293.3333|16858.2|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|16027.4333|20199.5667|22662.2333|14237.5333|17727.9667|19589.4667|18304.2333|25310.3667|18548.7|26639.9667|33107.5|14739.2667|14494.6333|10901.2667|17122.2667|21836.8667|9387.6667|24761.8|20182.0667|14789.0667|12413.8333|48992.8333|18629.6333|16823.0333|17057.9333|15175.3667|17411.3|21634.8333|12506.6333|11935.3667|9191.7667|8196.2667|9401.1667|8172.7|17713.4667|11012.4667|11419.2667|15220.3333|21744.3333|
2025-07-04 03:42:20|usa_0749|HLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2938141.8667|1002548.2667|1697619.0333|2056341.1|2266919.1|3235811.2|5936814.4333|3596635.2333|3899912.7333|3814120|4545510.1667|3112278.0667|5960051.0667|2175081.1|4590211.6333|1950600.6333|1880497.9333|2270540.1667|2755174.7|2735817.0667|3396763.8667|2489996.1|1915973.0667|1647849.9|1508082.5667|7506176.3|3996096.7|3010455.5333|2256002.2333|2809664.3|1830151.1667|1903157.0333|2037367.5667|2665756.1|2320517.3333|1905412.4667|1607609.7333|1675493.5|1732066.8|1659130.9|1548117.6667|1460920.8667|1697417.6|1491600.3333|1322217.2|2076503.8667|1770573.3667|
2025-07-04 03:42:23|usa_0750|AGCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||409299.1|374245.4|371858.9|529899.3667|424226.6667|246713.3333|215340|421433.3333|303633.3333|215813.3333|327846.6667|210736.6667|297873.3333|288056.6667|415106.6667|268586.6667|279190|442550|834940|293623.3333|494243.3333|437923.3333|306336.6667|373963.3333|245390|216033.3333|309343.3333|273903.3333|326936.6667|285420|409726.6667|620270|1092506.6667|668383.3333|635496.6667|779486.6667|690600|1025946.6667|944493.3333|1172300|1093350|711930|821050|890030|1314460|985030|786500|799270|1314426.6667|1982016.6667|922756.6667|1851280|1571810|1276116.6667|1328033.3333|1755483.3333|1584220|2161343.3333|1596586.6667|2434446.6667|2475293.3333|1341783.3333|1514290|1373416.6667|825500|1639743.3333|1533413.1667|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|1321237.8667|1095985.2333|947656.5667|903805.1|679899.6333|945857.4667|571535.7333|550928.4|484119.6|718641.6333|641259.8667|702500.3667|668456.6|1100275.9|557636.7|609360.1667|499727.6667|443949.8667|816388.4|551164.9|486419.9333|699470.9667|666444.9667|754535|495495.0333|587848.2|943800.0667|616429.3|585795.9|611921.5667|702299.0667|678397.6|646441.1|713751.2333|727386.3333|804776.1667|729372.8333|1082791.4667|917879.4333|688612.6333|
2025-07-04 03:42:27|usa_0751|WDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:28|usa_0752|PDCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:29|usa_0753|ALR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:30|usa_0756|ATR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||22693.3333|49626.6667|43853.3333|153120|88373.3333|79933.3333|73933.3333|71253.3333|106946.6667|167200|262933.3333|91960|144893.3333|151346.6667|109733.3333|125240|104146.6667|145733.3333|155426.6667|197653.3333|171800|128460|150706.6667|168893.3333|173026.6667|270220|163280|198953.3333|174940|218926.6667|166620|161406.6667|196386.6667|226113.3333|262300|134880|172926.6667|178313.3333|118520|123933.3333|235886.6667|144000|294113.3333|163886.6667|187573.3333|213953.3333|305806.6667|150166.6667|193973.3333|167040|348826.6667|268753.3333|315920|426573.3333|321320|390060|347210|546976.6667|620613.3333|368770|534170|449936.6667|271166.6667|161393.3333|142480|175703.3333|202046.6667|140617.4667|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|195597.6|300395.7|238308.7667|261607.8333|309658.4333|268687.2667|240405.2667|219531.1333|253891.8|273736.3667|296279.5|258813.3|266102.0333|243724.9667|276168.9|228492.7|256445.8333|543275.2667|279461.2|212924.6333|188735.2333|302478.4333|199381.8333|202687.3667|355930.1667|270180.5|299778.9|227553.3333|221552.1|233349.0333|275672.8|327535.2333|293166.1333|273581.4333|242661.7|263167.2|260943.7667|377820.8667|375912.2|
2025-07-04 03:42:35|usa_0758|GXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:36|usa_0759|OI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||298953.3333|218130|135716.6667|181523.3333|144336.6667|118213.3333|126650|116383.3333|142273.3333|175440|167390|220520|253390|221080|325480|305676.6667|235840|328616.6667|560733.3333|941836.6667|382353.3333|485023.3333|407986.6667|559053.3333|389040|571036.6667|496240|415156.6667|1802386.6667|352696.6667|375636.6667|465950|584426.6667|577026.6667|852596.6667|386790|372660|504990|886380|320560|338060|732083.3333|731980|704593.3333|2076676.6667|892060|1023140|1829516.6667|1114790|1594883.3333|925016.6667|1258646.6667|1129813.3333|1093910|1234060|1166736.6667|1036553.3333|1892813.3333|1963526.6667|3831883.3333|3202076.6667|3838720|2722166.6667|1954870|1965510|2451193.3333|2164293.3333|1650801.7667|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|1609660.8667|2022538.3667|2120127.1333|1686266.0333|2631930.8333|1694622.1667|1429175.2667|3442882.4667|1295381.4333|1114564.1|1306200.4333|1206210.0333|1255685|1670270.4667|1085904.7333|1591761.6|1226783|1129147.1|2228560.6|1802588.6|3438095.2667|2817849.1667|1170388.4667|1026851.5|2845966.8667|1276306.2333|778753.4|1149243.0667|1096245.6333|1386792.7667|1040946.9|1137448.4|1235901.0667|1040549.1667|1088437.9|1570145.1|1392757|1924615.1|1364596.7333|1392602.6|1499258.2667|1567989.9333|
2025-07-04 03:42:41|usa_0761|INT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:42|usa_0762|GPOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43405.5333|107684.9333|91442.5|119684.3667|308343.8333|121732.6|109844.1|155427.2|195114.7333|173658.5333|178102.4|273278.6667|198552.8333|215477.8|249531.4|255148.0667|198714.9333|
2025-07-04 03:42:46|usa_0764|QEP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:47|usa_0765|RGLD|average_volume_30|0|||||||||||||||||||||||||||||4533.3333|4556.6667|10236.6667|18980|9646.6667|7226.6667|4636.6667|9693.3333|3936.6667|13596.6667|27543.3333|36253.3333|28153.3333|9163.3333|5590|35070|13573.3333|16360|12170|6476.6667|5336.6667|14486.6667|7070|5680|13606.6667|28446.6667|9693.3333|8466.6667|10010|31596.6667|17896.6667|44506.6667|13793.3333|18423.3333|17393.3333|25956.6667|14866.6667|18683.3333|34870|24943.3333|10180|24163.3333|15923.3333|33576.6667|21463.3333|43010|130450|28136.6667|115840|600470|499803.3333|588326.6667|1567196.6667|689483.3333|786463.3333|448716.6667|239063.3333|205733.3333|181493.3333|255026.6667|254170|244703.3333|639513.3333|799353.3333|843866.6667|521073.3333|314520|411293.3333|353033.3333|445150|501323.3333|425630|611246.6667|307770|748966.6667|783423.3333|741416.6667|893573.3333|816438.1333|648106.6667|591516.6667|962036.6667|496810.3333|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|1098115.0333|980941.0333|709571.1333|783645.3|647416.3|511128.9667|485942.6333|516509.8667|497695.7|415620.6333|579192.8|539821.7333|463474.2333|410836.1667|608886.8667|406647.3667|1007998.6|571419.9667|408658.7333|417990.3667|541456.5333|456826.1|312801|459182.0667|651526.0667|567808.8333|484848.0333|455344.0333|498137.2333|420591.2333|336805.4|367243.8|493379.2|358731.1667|310972.3333|419735.9667|488435.7|548752.0667|
2025-07-04 03:42:52|usa_0766|OUT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668244.3333|1056557.3|1331923.8333|806725.4333|928180.5|612935.2667|750006.8333|626268.4|1231976.1|872553.2333|735182.0333|617301.6333|943087.9667|783828.4|1046269.9667|725902.9333|1651086.4|836780.4333|828577.6333|1142791.9333|1257235.9333|1280176.6667|1037651.1667|797272.7|2938477.6|2571501.3667|1786577.6|1326173.7|1920595.8|2168863.4|1011741.7667|983074.3|1655238.3667|2159347.7|3310823.6333|1379501.6333|1946936.3333|1883297.0667|3240240.1|3191390.5|2543507.4333|1533155.5667|1517931.4|1913981.5333|1821709.7333|1432915.3667|
2025-07-04 03:42:55|usa_0767|BRO|average_volume_30|0|1333.3333|1046.6667|1483.3333|390|760|493.3333|280|353.3333|960|70|1090|2950|3136.6667|4216.6667|2926.6667|1773.3333|4240|1466.6667|646.6667|670|3113.3333|400|400|350|660|800|2643.3333|1730|1210|2246.6667|1050|2940|466.6667|10133.3333|3130|10156.6667|6313.3333|6210|5243.3333|7160|3196.6667|10486.6667|3733.3333|14710|28733.3333|7776.6667|6960|2780|6716.6667|22160|60070|11776.6667|26980|23083.3333|5136.6667|6856.6667|10960|12226.6667|2956.6667|5960|146986.6667|176000|125013.3333|90293.3333|182293.3333|87466.6667|86080|242560|245493.3333|241120|222413.3333|223840|300106.6667|251066.6667|773840|368260|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|1026075.5333|1163542.2|900118.1667|2781217.0667|1270015.2|1934216.4|1922174.5667|1330481.4333|1027786.0667|1113378.7333|1166337.8|994627.7|1131295.1333|1107843.9667|1153833.7|1489410.4333|1185020.9667|1792821.4|3731787.5|
2025-07-04 03:43:00|usa_0768|CFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1353036.8333|1356168.4|3795961.7667|6380585.6333|4058386.7667|5663063.9333|6280358.2333|6911494.7333|4999486.1333|5521200.1|5409675.7333|5031552.5667|4507578.2333|4578590|5149627.6|4923924.6|3279968.5|6087921.0667|4361651.0667|3492239.6667|4093496.8667|2971596.5|8492360.4333|6692443.5|6215856.1333|3306689.9|7005037.6|4133241.7667|4221929.8667|4370363.2|5135585.2667|5560877.3667|3973914.8333|3604868.3667|7920694.0667|6943645.1|5030457.3|5404328.5667|5742289.5333|4712718.7|4900254.0333|3813916.1|4856646.1667|4740304.8|
2025-07-04 03:43:03|usa_0770|FLO|average_volume_30|0||||||||||||||||||||||||||||2447389.7|1541569.2333|2133539.9667|6063457.5333|3022502.4|3703471.9667|4032509.2667|1669941.6333|4495765.8|2322434.5333|3544155.0333|4243273.6|3604829.1667|3958963.5333|2627285.5667|4483501.9|2131451.7|721254.3667|486417.7333|380105.1333|528790.7667|412112.8667|607879.7333|611410.8|2027113.6333|961482.7333|1704075.4333|1508232.7667|1303808.9667|2061323.4|1774659.3667|2449364.1333|1357420.8|2674518.9|3835071.7|3246707.9|2166421.0333|3670970.6667|3183527.8|5562156.0333|3117993.7333|3314785.7333|6630634.7667|4745865.9|4870213.6|6919007.3667|1113623.4667|756185.7333|779916.1667|575505.1|564848.5|581833.2333|676350.1|1552997.8667|802566.6|786729.5|632846.3333|842282.0333|1003961.3667|915975.1333|732594.5333|617641.9333|1122440.7|807120.2667|929486.5|780795.3|1377461.5333|832286.5667|970830.2667|961380.2667|1386000.1|1129845|1213147.5|1272270|1949085|2838112.5|3431160|2504190|3264337.5|1412730|1110390|1292707.5|1796722.5|1197102.7|1192402.9333|1513946.3|1605498.9667|1551727.1333|730626.4333|937007.1667|1236129.5|805616|1625981.3|1150290.7|1160347.7333|1121862.4333|1214618.7333|1157680.1667|1025840|1018930.4333|993245.7667|882695.8|797732.6333|1222307.7|1585240.6|1876849.9333|2388638|2547972.0333|2924455.2333|1307299.8333|1361010.2|1356174.7333|1258885.9|1132664.5|1594730.2667|976014.6667|1405020.0333|1063136.6667|1187385.8333|1061524.1667|996956.3333|2171984.5|1113911.4333|802376.7|960285.3|1139564.7|1383441.5667|1433448.1333|1105946.1|1934693|1657428.4333|1259300.2333|1423662.3333|2024872.9667|2068813.8|1527130.9667|1160396.6667|1188290.5667|1366899.3|1002442.6333|1556668|2322790.0667|3043635|
2025-07-04 03:43:07|usa_0772|CREE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:08|usa_0773|EAT|average_volume_30|0||||||||||||||||||||||||||||2339128.3333|2012748.8333|1720591.9667|2772857.9667|1788733.2|3506793.8667|2903293.1667|1889831.3667|1872872|775811.4|2281247.0667|1834667.1333|1349055.1667|1387665.2333|1083094.0333|860760.1667|743017.6667|665524.0667|1073872.5|476137.5|1797465|1453552.5|1033785|1211430|654015|675922.5|315135|427860|504307.5|1013767.5|623197.5|667537.5|523980|691590|784657.5|429015|687810|985245|580425|827775|681555|1154422.5|1095045|726262.5|1474230|1096985|1668995|851050|1038725|1569040|1024585|1210410|1313910|1223970|1253900|1121380|1583165|880330|1469990|1430935|925170|1146075|1245995|1574605|1166520|985470|1367720|1702305|1048593.3333|1111566.6667|1564976.6667|1465053.3333|1791236.6667|1368293.3333|1581003.3333|1733503.3333|2683283.3333|2752930|2215003.3333|2825533.3333|1675626.6667|1734993.3333|1810463.3333|1950150.3333|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|1119371.5|922236.7333|959825|1170661.8667|1097414.6|1250407.3667|1086084.4333|1485650.0667|1318589.0667|1516789.1|1452525.9|1327787.3667|1028061.9333|1201620.3|939900.1667|905006.0333|1080662.1667|586861.5|2733533.2|3821971.1667|1815122.9|1103351.3667|864211.6333|1200650.4|862424.1333|1088104.1667|1066910.4333|1007978.4333|1019856.8667|967192.1667|1115455.8667|1065087.4|1117469.5333|1034609.7667|1139247.0333|1420960.0667|1246598.7667|1037584.6|1445110.5|1398944.3|
2025-07-04 03:43:14|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|369796.6667|270416.6667|210096.6667|155286.6667|202880|237390|183246.6667|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|2562154.0333|2292112.6|3350917.1333|3100652.3667|2606341.4667|3534450.1667|3780223.7667|5804350.5667|5819822.5667|4489085.0667|3325871.9|7123353.1|3090470.3|2614335.6333|2279024.6|2815745.3667|2720317.9667|2270662.9|1483588.5|3061476.5333|2444225.8667|1864196.8667|2412005.6333|2757098.4333|1743871.2|1421505.5|2906619.2333|3698762.1|1917939.2|
2025-07-04 03:43:19|usa_0775|AL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574694.9|184266.5333|590551.0667|410695.7667|605309.0333|330841.2333|450896.4|541991.4|638173.2333|465720.3667|895813.3667|806518.3333|1219489.0667|630830.2667|608347.2667|729135.1667|607416|721993.4667|879036.8|1248848.3|1021805.3333|989935.2667|874312.1667|756221.2333|959301.2667|567160.3333|683689.9|832244.4667|598137.3|621715.6667|1003155.3|919498.4333|878053.7667|745468.5333|498550.3667|2105501.8|1515090.9667|798192.9333|957363.8|1104578.2|590617.7667|668428.3333|510124.4|1386163.8333|680644.8333|457764.0333|395023.2667|654813|667097.2333|484987.4|808576.9|2108042.1|682527.3|616047.3667|639891.4667|760693.4333|813467.8333|
2025-07-04 03:43:22|usa_0778|SYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1647896.5|1283783.1|844341.5|725132.4|1764708.8667|18442950.1667|7750125.4333|11481417.4667|5722420.3667|7038986.2667|5614943.7|9179021.6|5985799.9667|7034809.4|6049978.3667|4345094.1333|4557773.7|7142410.5333|6791019.7|6090645.3667|4490795.5667|4589286.3|11786591.3|9220587.8667|4894273.3333|4066442.9667|6977912.9667|5430139.3667|5034087.6667|5548892.5333|7726760.2667|6962703|4236436.9|4961329.4667|5544073.6333|6579342.1333|3385763.7333|4533772.8|4442829.4|3820298.0667|3220649.1333|3460095.8333|4672760.8667|3594043.7|
2025-07-04 03:43:25|usa_0779|TER|average_volume_30|0||||||||||||||||||||||||||||1312746.6667|733386.6667|908426.6667|879893.3333|904960|836426.6667|1991306.6667|1361760|1560533.3333|2690986.6667|4077706.6667|1688693.3333|1794080|2533493.3333|4689813.3333|3466933.3333|2441333.3333|590920|632893.3333|555560|640426.6667|1043693.3333|1011360|1220226.6667|2123326.6667|3124280|1624366.6667|1431546.6667|1978166.6667|1841673.3333|2298186.6667|1585786.6667|3663993.3333|2362926.6667|1783020|2034273.3333|2185353.3333|2388520|2027800|2011746.6667|1445380|1814083.3333|2586636.6667|2721850|2033710|3000300|2405556.6667|2166950|2248973.3333|3144330|3209050|2770593.3333|2820380|2982813.3333|3161166.6667|3510280|2443013.3333|3802153.3333|2271866.6667|3357950|2307270|2152753.3333|1996280|2505700|2814526.6667|3014963.3333|2328653.3333|2730610|2622416.6667|3036480|3651453.3333|3726240|3884953.3333|3768470|3994920|2889720|3004653.3333|3630780|6467203.3333|5887173.3333|3996733.3333|4675360|6471260|6769187.4667|5613930.7333|4574577.3|3168738.4|3657678.5|3861790.9667|2982212.9|3108568.3333|3114489.7333|2215437.6667|2533623.3667|2271457.8667|2043016.7|2867921.6667|2837763.6667|1974342.5333|2479215.0667|1573187.3333|1556693.6333|2036460.2333|2102677|1768887.8333|1446765.0333|1598580.9667|1481435.7667|2173133.2667|1741544.0667|2630230.5333|2148069.3333|1962694.1333|2106277.9667|2646806.6667|2189420.7|2507573.6|1971591.4667|1976270.0667|1725921.0667|1885449.1667|2631067.3333|2328632.3333|2856087.5|1326730.7|2370419.2333|1355473.8|1384688.7333|1405146.1|1745317.9|1844443.3333|1775540.7|1444471.5333|1585820.9333|1924371.1667|1447452.4333|1610462.7667|1758529.9|2222808.4333|1719420.9667|2464796.7667|3467436|3050716.6333|
2025-07-04 03:43:31|usa_0781|TWO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138650|86653.3333|16167.1333|73938.3333|80995.4|27172.5|267615.7667|155555.9333|16497|96671.8|144642.3|233225|717024.8667|1550360.0667|2451795.5|2871889.2333|1594315.9333|5580204.9333|2858185.6333|4680220.8667|6293179.7333|7850935.1|7126666.5667|5221868.6|3812007.4667|4048360.9|3216415.4333|2212042.0667|2178907|3549828.2|2087130.8|2545290.5667|2882125.3667|2077303.9|2681746.9667|1815227.4333|2700942.9333|2555000.5333|2815958.8667|2436123.7333|2426044|1711931.8|1487663.6333|1961215.6|2173175.9333|3221689.5667|2925582.5333|1807913.4|1667645.7|6829098.8333|10566668.3|3368540.7333|3521031.2333|4144006.9333|7706177.0333|2718473.2333|5419364.9|4984865.2333|4371599.2667|2913911.6|1066019.6|1147119.7|1035308.3333|856636.7333|1410308.6667|1071670.5333|902428.3333|856992.6|1188547.0333|1164190.5|1632025.3333|
2025-07-04 03:43:34|usa_0782|GNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1863666.6667|766696.6667|713446.6667|994640|1235503.3333|1421166.6667|3235506.6667|2723480|2619253.3333|2334660|2363256.6667|2400113.3333|2680563.3333|4323360|4085540|4527176.6667|3308260|6284860|21540373.3333|16398003.3333|20558553.3333|25118123.3333|10933623.3333|9047546.6667|10887530|7359448.4333|5136169.9|6554066.7|5988185.0667|9821282.5|9118871.1333|8897231.1333|7599032.8333|7874556.7|10953438.3|10994563.1|9392902.3667|5101597.1|5400342.3333|5720318.7333|6182863.2333|5090777.8333|10370877.9|7454543.3333|6246988.3|7177401.0667|9739189.9333|8924107.6|7603842.6667|8507989.1667|6227987.2667|7684971.6|3482834.8333|3681464.1333|4365195.4333|4237279.4667|5524383.0333|2682027.8667|4705729.3667|5018741.6333|3735906.0667|3255216.5667|4310667.8333|6803512.3|5435180.3|6717338.4|4939593.8667|8736201.4667|3807388.4667|3015678.3333|3144011.6|4374537.2|3328904.4667|3047710.5|2911671.7667|4661584.4|3587896.0667|2910563.4|3134219.5667|3112730.1667|2918506.7667|2476395.1667|3200023.7667|5202312.7333|8271970|
2025-07-04 03:43:38|usa_0783|ORI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||501553.2333|309515.6667|209264.1667|227840.7|515700.0667|251873.5|332929.8|193120.3333|642135.9333|539395.4|406593.9333|250172.0333|264318.8667|393862.5667|386203.2333|421003.3|283997.0333|453365.7333|491543.9667|423781.5333|804637.7667|482737.7|651412.7|636619.0333|785825.3|898181.5667|710237.7|918937.7|1002812.8|877956.5|772225.2667|882412.7667|582356.5667|774131.5|697637.8|855362.8333|592325.2667|579862.6667|760387.7333|507775.2667|726131.4|885975|612058.3333|450191.6667|469762.5|743558.3333|415745.8333|533587.5|828712.5|693810|592306.6667|543026.6667|563966.6667|561373.3333|691923.3333|1088610|1712013.3333|1461203.3333|1247716.6667|2313283.3333|1892566.6667|2550833.3333|1825650|1254476.6667|1308570|1472470|1876816.6667|1350664.9333|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|1094163.5667|1120450.6333|1531274.4|2250232.3333|1539576.7667|1487368.2|1552328.8|1320604|1130501.3333|1156431.1333|1561292.1667|2866800.9|1893363.0333|1694933.1|1599701.5333|1370699.8333|1227819.1667|1505939.0667|1530113.2333|2664978.7|2303014.7667|2044856|1523675.0333|2079345.2333|1631873.9333|1954965.5333|1355402.8|2274132.1333|1869788|1939519.5667|1303830.4667|1782853.6|1663873.1|1320988.9|1120463.8333|1753968.3|1391935.5|1227776.7333|1141577.9|1339505.8333|1413691.1667|
2025-07-04 03:43:43|usa_0785|RRD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:44|usa_0786|SPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:45|usa_0787|CRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196386.6667|110396.6667|154806.6667|201200|182090|192120|266053.3333|328036.6667|470780|801826.6667|313523.3333|639043.3333|507833.3333|568300|205683.3333|388403.3333|249126.6667|403966.6667|646543.3333|785183.3333|355040|683216.6667|682260|389866.6667|1104653.3333|740833.3333|592813.3333|472250|505226.6667|661956.6667|639433.3333|862186.6667|576440|599176.6667|1299466.6667|1308463.3333|713060|498540|656390|641290|1730636.6667|1136936.5|1405946.4333|745113.9667|607203.0333|912752.3667|747491.3|470577|405279.8|328436.7667|493042.6667|623969.9667|432496.4333|339659.5667|364654.9|629208.1667|406283.7|304997.4|248845.0333|521913.9667|282940.2333|383709.9667|338720.0333|450989.3|348074.9667|359095.5333|559394.9333|428966.5|370677.5333|402107.5|440005.2333|424219.3|352965.6333|350032.9333|418260.0333|341801.9333|315139.3667|311792.7|317574.8333|581193.0333|394503.8333|305945.9667|277634.7333|310631.1667|941938.5667|355621.1333|364670.8667|627646.3|520689.5667|565961.6|720566.3333|667921.8|539670.4667|474094.4667|545274.6667|574354.7667|563083.2|613163.9667|643800.5333|1359791.8667|877712.8333|
2025-07-04 03:43:49|usa_0788|SNV|average_volume_30|0||||||||||||||||||||||||||||50529.4667|134758|142519.9333|51852.5|66080.7|122751.4|79140.3667|165204.7|75546.1|258220.6667|174791.3333|69548.3333|162459.4333|190259.9|190717.5|88846.4|66457.4667|34245|24274.2333|22010.3667|21440.7667|37721.6|42852.0667|43840.7667|34777.7667|46328.7667|53056.6667|29729.3|31103.9|63651|35150.6333|45713.8|392290.6|72524.3|63304.9333|68590.5667|63467.1333|71641.7333|63346.2667|70411.1333|81999.6667|110835.6|89151.7|111651.1333|157327.4|156508.6|148229.4|212974.9333|178832.7333|145323.1667|263285.6667|193270.8|201018.5|447026.2333|357798.3|230111.4667|198650.1|226924.2|200899.8|149386.9333|165494.4333|183853.7333|177600.0333|198967.0333|242918.3333|213018.5|328397.1667|246864.7|237436.7|381245.1333|520151.1667|463766.3333|1232481.9333|870962.9|1042644.7|1058208.3333|632799.3667|804166.7667|658541.1667|2423292.7667|2970690.9|2314874.7667|3084973.6333|1995715.3333|1783833.7667|1376177.0333|1145165.1667|1474625.6333|1099192.3333|1252944.1|1054142.0333|1134833.8333|1018962.1333|1249575.5667|1420112|1365321.8333|834898.4667|1088093.7|3049355.2|969781.3|1091051.1333|1203129.5667|973283.7|1154634.8333|881002.5|1164386.9|1067250.8|993445.3333|871741.1667|711742.9667|763221.9|753165.7667|714809|708893.3333|1014050.2667|1297828.8|2603769.6667|2046307.2|1415713.1667|1349583.1667|1192524.2667|2573557.8667|2021999.3333|1201728.2667|960251.9333|1053922.7333|933601.9333|959821.2667|835096.9|1081086.6667|1029950.3|785402.1667|1121795.7667|2340423.8667|1397797.9333|1275486.9333|1543589|1383543.4333|1149776.8|1199292.1333|1198766.7|1766502.4667|915070.7333|
2025-07-04 03:43:54|usa_0789|TTC|average_volume_30|1||||||||||||||||||||||||||||710613.3333|475520|1328640|959573.3333|1252053.3333|1143466.6667|359253.3333|559146.6667|1323733.3333|767786.6667|720213.3333|409813.3333|552746.6667|1187626.6667|1199573.3333|1273386.6667|338933.3333|617653.3333|451520|651626.6667|1096000|314666.6667|500800|490240|935573.3333|760213.3333|664373.3333|489920|551733.3333|357226.6667|845386.6667|577333.3333|464586.6667|518346.6667|571786.6667|1188960|1040800|792586.6667|767733.3333|589493.3333|894560|637546.6667|797813.3333|590666.6667|672533.3333|1571306.6667|794986.6667|708800|758506.6667|1015306.6667|1053066.6667|1342720|1492373.3333|1461093.3333|1090426.6667|885760|1089893.3333|1583146.6667|1876773.3333|1343840|1687333.3333|1633360|2131213.3333|1218093.3333|1115600|1199026.6667|1642306.6667|967426.6667|970040|1200333.3333|1116440|1178866.6667|1530666.6667|2249853.3333|1999666.6667|1943933.3333|1929453.3333|2899680|1428040|1054573.3333|869293.3333|1059493.3333|1243226.6667|603824.1333|778293.8667|693393.2|707793.2|602930.2667|582434.1333|665501.6|907060.6667|623185.2|528920.2|440412.9333|531025.9333|339165.7333|392876.2|493046.8|415579.6667|371662.3333|486963.3333|458547.8667|426824.6|1089648.8|612971.4|544843.6667|605150.2|570657.8|585531.5667|498027.7333|478486.3667|618418.9333|432168.6333|504752.2333|405169.2333|487679.8|458212.3667|396834.3333|513307.8333|360423.5333|475392.8667|589722.4667|556069.7667|445999.4333|419920.1667|581136.1667|384783.8333|485470.6|512984.0667|581005|525699.8667|518243.6|664341.0667|408431.4|493932.2333|673189.8333|952160.0333|646902.7|991682.1|809614|882629.9333|1009944.0333|1117927.4333|
2025-07-04 03:43:59|usa_0790|OSK|average_volume_30|0|||||||||||44720|38283.3333|37270|73533.3333|36086.6667|25316.6667|42410|23913.3333|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|10010|30936.6667|17226.6667|15733.3333|6316.6667|13386.6667|10176.6667|14703.3333|23056.6667|19196.6667|5546.6667|30793.3333|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|709032.4333|584610.3333|934972.7|680291.2|558204.4667|514859.2|517388.3333|897379.8333|515161.2333|354514.5667|677330.5667|978137.1333|535607.3|485317.9667|478189.7667|578898.2|509211.3667|487366.3|382203.1667|559073.3667|517884.9|496066.6667|426188.6|525344.8667|444391.3667|526900.4|562620.0333|748725.6|788773.6|
2025-07-04 03:44:05|usa_0791|SDRL|average_volume_30|0.0072463768115942||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.4|22303.5667|268530.5667|282963.7|1315166.1667|719949|811995.7667|520745.9333|696805.8667|1134096.7333|1203609.7333|1133378.5333|1230087.6333|
2025-07-04 03:44:07|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|1255851.6|1251256.5333|1440321.5667|1552752.0667|912809.0333|929767|2619858.6333|5647353.7333|3665470.2333|2331414.7333|2370305.9|2591633.4667|2157894.5333|1874688.9667|2501743.0333|2970735.4|2134465.4333|1274869.3|2748869.9|2167286.7667|1929289.1|1609476.0333|2076449.7667|2594965.5|2151545.7333|1463376.1667|2612892.8|2889671.3|3135296.1667|
2025-07-04 03:44:10|usa_0793|FEYE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:11|usa_0794|NUAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:12|usa_0796|FOSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||268312.7|612208.2667|255031.9667|347473.2667|872555.7667|471808.1667|437923.2667|608411.3667|307597.7|431426.2667|402469|490472.0333|233786.3333|184393.2667|399296.3333|209486.3333|359184.4|398047.6667|376189.0667|533070.3|293861.5333|426960.2333|531281.5|305632.5|433935|557640|236460|944902.5|483037.5|201427.5|339472.5|295582.5|193875|304237.5|354780|545250|406875|412000|423510|413465|265425|405785|613006.6667|396830|553160|678980|532153.3333|569783.3333|458856.6667|538576.6667|588913.3333|531436.6667|232243.3333|567393.3333|376506.6667|716040|872926.6667|1052630|871950|1010743.3333|825243.3333|857446.6667|739160|587252.8667|555570|453793.3333|1074473.3333|825784.8|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|1164544.6|1153174.8667|872491.8333|1053494.6333|1935931.4667|2674865.5667|2362425.8333|1725524.8667|2909885.1333|1628683.3|1649797.5667|1542649.5|1587930.8|1129749.6|1483056.3333|1349982.8667|2282480.5333|2615229|1324639.7667|1544666.6667|987969.9333|831684.3333|400793.8|711398.7333|1366589.5333|650023.6|1468151.2|599055.3667|513003.2|735484.8333|321372.7667|816005.3667|1001104.4667|833894.7667|286985.0667|1628718.5333|476727.4333|248167.8333|
2025-07-04 03:44:17|usa_0797|ITT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1016600|415256.6667|302500|427010|310976.6667|284803.3333|312036.6667|271533.3333|165113.3333|393520|327690|503656.6667|414123.3333|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|538115.5667|581769.5|636743.3333|600341.8333|518099.8|518453.7333|540158.9|1269663.1|723149.4333|424173.7667|402153.8333|577105.5333|403945.0333|496154.1|309172.6333|763226.8667|658861.0333|347712.6667|382668.4|501550.1|433086.0333|404550.1|397053.6333|340007.8333|406579.9667|308539.0667|326427.7667|553833.9|434783.4333|
2025-07-04 03:44:21|usa_0798|ARRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:22|usa_0799|RPAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:23|usa_0800|GHC|average_volume_30|0|||||||||||||||||||||||||||||13185.4333|19689.7333|10934.5|13075.0333|11408.9|13163.3333|15530.0333|27540.4|14597.6667|13985.3|9930.4|19794.6667|11563.5333|19645.6333|12407.5333|13483.3667|8672.5333|21488.4|8473.9667|22630.3|13152.3|7182.9667|12644.8|12760.6|9439.3667|6300.4|11662.7667|8358.1667|9400.9|11331.7333|13704.0333|32213.1667|21157.2667|16440.2667|19248.4333|17278.8667|15739.6667|14200.4667|14167.2667|21791.7|16054.2667|17047.2|13014.4|16363.1|15690.0333|9946.9333|9676.7|18856.6333|12214.4|19982.1333|29984.3667|20274.6333|25526.7|25504.5333|26966.6333|21080.0667|15921.7667|25201.1|19860.7667|22232.9333|34452.9667|26017.7|31882.2|20677.3|21444.1667|22520.1|14752.2|27788.6667|29327.8|25719.8|31611.8667|55632.4333|41735.3|58241.8667|43373.8333|57756.3667|69739.0667|67653.6667|79250.1667|73275.4|65176.6667|103061.0667|235183.8|84020.9|74941.0333|65968.5333|84710.6667|55242.8333|33288.9333|59270.8667|33569.1333|77418.4333|49522.4|39731.5667|50292.5333|41325.5|60749.1333|29360.8333|83984.4667|39738.7333|53223.3|50502.6|36382.2667|25624.4|29306.8333|22749.2667|32091.6333|23132.7667|19446.7333|17446.6333|19649.3333|15407.2|28491.8333|23222.2|13914.9333|23593.8667|26483.8667|38612.6333|23717.6|20062.5333|45862.1667|44245.1|30184.9667|29429.0333|19624.9333|36527.7|19867.5333|18154.8667|20650.7333|20935.2333|14910.9|25130.4333|19395.8667|18410.6333|18010.5333|16006.8333|14813.5667|20144.4667|13657.9|15165.4333|21823.5667|49846.4667|
2025-07-04 03:44:28|usa_0801|BPOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||11964|9473.3333|9777.3333|7872|25180|8401.3333|9961.3333|5777.3333|6562.6667|8470.6667|7258.6667|14354.6667|53302.6667|27882.6667|42792|42569.3333|31065.3333|39878.6667|31285.3333|34984.6667|20427.3333|18524.6667|29126.6667|14725.3333|16014|24245.3333|19222.6667|26699.3333|30150|23817.3333|22664.6667|36007.3333|30924.6667|13904|23503.3333|20974|86534.6667|27147.3333|65280|37401.3333|22920.6667|37578.6667|34015.3333|19485.3333|27937|44939.6667|56230.6667|41693.6667|37682|40665.3333|47310.3333|47966.3333|69629.6667|137048.3333|116954.3333|121510.6667|217107.6667|231695|321096.3333|231185|171903.6667|276759.6667|256486.6667|2339242.1667|505694.6667|898048|1832944.6667|954098.9|1137195.1333|848289.3|803045.2333|967285.7333|1005547.4667|960150.1|1859480.1667|1000526.0333|604009.5|800219.2|610521.8667|1281938.2|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|551017.0667|613846|778648.6333|640895.7|457250.0333|478760.4333|520738.9|1481606.5|774333|579856.5667|528349|632525.8333|631214.8667|452353.6333|390070.2333|858344.7333|594891.9333|521087.6667|491532.4333|1070574.6333|459583.2|388785.8667|378894.3|533505.7667|291414.5667|438727.9333|495471.9667|653785.3|571374.9|
2025-07-04 03:44:33|usa_0802|TECH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||3650773.3333|2682240|752426.6667|1118506.6667|913706.6667|231413.3333|153866.6667|131200|336640|839200|304586.6667|544960|508213.3333|494186.6667|566400|561760|321173.3333|296106.6667|455893.3333|373386.6667|202293.3333|269920|277226.6667|330080|654373.3333|597546.6667|445760|560800|1552400|1368320|3720640|1864213.3333|1442333.3333|1853133.3333|1694666.6667|1610306.6667|1033106.6667|1679773.3333|1505933.3333|1615786.6667|1448973.3333|1469520|1839120|1159600|795093.3333|734093.3333|833093.3333|601960|1244760|1533746.6667|1701386.6667|1460213.3333|799013.3333|540440|811333.3333|719720|523786.6667|494760|465560|648120|643200|904280|832773.3333|785293.3333|1222880|1331773.3333|572720|487309.7333|459053.3333|454066.6667|504626.6667|345224.5333|369586.4|398894.5333|550234.5333|405308.5333|443772.6667|503949.2|338962.2667|369404.5333|532586.5333|591965.6|563855.7333|605638.2667|663643.0667|852603.8667|634012.6667|685786.8|726044.8|744994.5333|581119.3333|868936.9333|714423.6|814942.5333|866053.7333|702178.5333|533382.2667|745563.6|630272.2667|552557.3333|619885.0667|709714.1333|786642.5333|883735.2|869903.0667|571800.2667|547028.8|728448.6667|506152.5333|1093421.8667|1040386.6667|702380.4|636765.4667|820975.6|1257268.6667|2197360.4|729534.4|831208.6667|1031770.6667|944784.2667|836992.7333|863685.0667|958552.3333|824905.6667|1122979|1085425.6333|1063058.4333|806968.1333|824298.6|1882095.1667|2454511|
2025-07-04 03:44:38|usa_0803|DATA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:39|usa_0804|SGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:40|usa_0805|CFR|average_volume_30|0|5493.3333|19670|38290|12906.6667|3280|5673.3333|4986.6667|35716.6667|64373.3333|19710|11793.3333|14130|30960|9640|15626.6667|22530|31220|13190|11396.6667|42520|11483.3333|9146.6667|13040|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|44690|53023.3333|96793.3333|103740|59846.6667|48780|29660|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|361091.2|386221.8333|483689.3|282615|252602|378333.8|337707.9333|882250.0667|482763.4|335769.3667|285344.2333|438418.3667|270163.4333|245136.4667|249457.9333|385380.4|390251.8|434211.6333|394633.2667|817715.1333|504066|425163.6667|378300.0333|388758.5|391721.6667|405978.2|321776.2333|483168.2667|330307.7333|
2025-07-04 03:44:45|usa_0808|LPLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622137.2667|178198.4667|444193.1|406912.1|187529.1667|283322.7333|421858.0667|329642.7333|408143.4|277574.9333|707412.8|746528.0667|406736.5|796171.7333|750233.9|408255.5667|629283.9667|613755.7667|1268409.7667|986953|606956|2044949.0667|825765.9667|485222.6333|1018157.0667|1063472.1333|639105.9|667641.3333|603301.5|850794.7|687289.2667|490096.4667|746313.7|820304.0333|653088.0667|596058.9667|497385.8667|1205065.6333|1007829.7667|460191.1|550936.4333|633599.2333|662415.6|339286.8667|371733.7333|670821.2|915399.2667|749481.4667|972437.3333|1069307.6667|751004.9|514006.2333|780598.2667|514726.1667|493550.0333|815020.8667|472579.7333|924946.3|593384.3667|
2025-07-04 03:44:49|usa_0809|ICPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:50|usa_0810|X|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:51|usa_0813|SM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||977760|841546.6667|672373.3333|620800|885600|424160|192373.3333|358240|211786.6667|153386.6667|520320|204746.6667|363733.3333|379946.6667|511733.3333|471786.6667|554986.6667|1794933.3333|1654026.6667|1525173.3333|632000|966880|2172640|1002933.3333|499040|930506.6667|710400|724426.6667|571146.6667|1023146.6667|1558826.6667|720386.6667|717520|1198800|670120|598893.3333|349080|1514213.3333|552040|480573.3333|303533.3333|203220|307940|247006.6667|267493.3333|255126.6667|283580|282186.6667|320846.6667|586373.3333|356263.3333|418200|399480|438420|825410|461840|329446.6667|594206.6667|600480|426066.6667|532673.3333|769483.3333|1419203.3333|1204520|819616.6667|1473156.6667|740910|823803.3333|725693.3333|852836.6667|1445640|851783.3333|767883.3333|976593.3333|1194540|972496.6667|739270|803413.3333|1303686.6667|795550|1021883.3333|1201066.6667|723780|586926.6667|935726.6667|1605648.8333|792513.7333|1010431.8333|2130422.1333|1748138.2667|1670567.9|1874249.2|2448385.6333|5837758.5333|2638340.6|3103217.7333|2957074.7667|3744660.3333|4734825.9667|3822063.5667|3316743.9333|3503384.0333|3220872.3333|2293835.2667|2561884.4|2650929.7667|2903743.2|3814137.3333|3203137.6667|8223648.3667|6752502.4333|5846181.7|8341104.6667|5055495.9667|3407172.0667|2629781.7333|2959090.3333|2939869.8|2770237.4667|1580262.0667|1570040.1333|2300722.6667|1922644.1333|1642398.3|1289236.7333|1965656.4|2119560.7667|1772138.0333|1222597.8|2821783.5333|2169646.9|
2025-07-04 03:44:55|usa_0814|S|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1245873.9333|2303870.6|4072585.4333|5106236.9333|4229224.3|2739615.9|4829238.2333|6892972.8333|7128927.2333|5107509.5333|5734179.9|6117759.1667|6384548.8667|4157209.5667|4089288.6667|4935851.0667|7089698.3|
2025-07-04 03:44:57|usa_0815|G|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416260|164090|240986.6667|310390|236406.6667|263733.3333|302850|327986.6667|295896.6667|353683.3333|901833.3333|622236.6667|720133.4|607538.1333|943628.8|888076.2333|753202.2333|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|848550.2667|1011434|684830.9667|1142562.1|811178.9667|1731065.4333|978900.7667|1202709.5|1148119.9|859735.6333|781227.8667|674648.8|719608.3|1167217.3|1163587.5|1488540|1353002.8333|1664118.5|1206130.4|909251.9333|698865.4667|1570510.9|1083087.5|741489.7667|773621.2333|1079427.6667|1151952.3667|809020.9333|906371.8333|818302.8667|1654295.5333|1316323.7|1562957.5|1637346.2333|1328791.4|1245415.6333|1639947.5|1589022.9333|1706385.1667|
2025-07-04 03:45:00|usa_0816|CBSH|average_volume_30|0||||||||||||||||||||||||||||167284.2|207054.7667|192270.2|428904.3|168641.1333|283369.9667|253760.4667|291541.1667|351614.2|162027.5333|221326.8667|198873.5333|299853.1667|193526.6|216331.6667|133621|140944.5|94939.0667|54568.7|89813.2333|31103.5667|29823.8|43318.7|72908|49637.2|62977.6667|58448.1667|105927.8667|147899.6667|57228.8333|127483.3667|121057.5667|128789.8333|108976.5667|105648.5667|99926.4|96424.3333|97344.5667|94637.5667|120456.6667|103576.0333|157117.3|131298.1667|99305.6333|201344.8667|245554.6333|223268.8|196962.8333|151591.6|200844.6333|191727.5|221598.1667|180006.1667|185844.4333|162173.8667|136738.9333|127836.2667|99131.4667|126496.1|84180.3667|169142.4|144404.2667|159131.9|108521.0333|129989.3333|119103.3|157550.6|114761.3|163473.8333|159748.3333|176932.9|161392.1667|288812.9|405182.3667|1044868.1|631564.8|717540.7667|925492.3667|815912.7333|511888.0333|367945.6|402944.5|530785.1333|446703.2333|569149.7667|526137.7667|513404.0667|732967.6333|615696.1667|503022.0667|567518.3667|434031.5667|635583.6333|538981.3667|700953.3333|415207|364937.7|404767|432279.4667|402748.5|521070.0667|620525.2333|762327.8|795607.3667|637801.4667|626867.4333|551902.7|420182.5667|577995.2|582040.2333|537180.8667|489379|563847.8333|698771.2|557048.7|501098.6333|619866.4333|520544.4667|541790.5|578245.6667|590380.5333|1092009.1|630372.6667|440015.3|576704.6|571492.4667|522974.0333|435657.1667|441105.7333|481349.2333|475323.7|481018.2333|388870.8333|663687.9333|643727.8667|615127.4|529249.1|460148.2333|494249.6|597939.3|495440.6333|657351.6|663458.0333|
2025-07-04 03:45:05|usa_0817|NUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||71356.6667|44346.6667|45096.6667|39446.6667|32413.3333|63430|74283.3333|33876.6667|60076.6667|74080|70070|50473.3333|76586.6667|43093.3333|62130|33210|51513.3333|67530|49693.3333|60010|60653.3333|96130|144870|182880|166053.3333|182893.3333|254210|189933.3333|242950|317810|318353.3333|355146.6667|306773.3333|380043.3333|280193.3333|374386.6667|486793.3333|265276.6667|420833.3333|296906.6667|237230|318716.6667|293500|395670|303176.6667|521386.6667|323603.3333|318060|407200|334590|341486.6667|257250|581683.3333|580840|824846.6667|609531.6|353123.2|886376.8|656497.0667|766664.1667|478884.1|648043.7333|1207656.9333|1467764.8667|1633560.4333|1135625.9|730273.8667|854433.9|984169.7|2635117.9667|872671.1333|1583776.2|958742.2333|941934.5|665717.9|747111.5667|833469.3333|1383476.7333|688816.2333|662899.3|769302.5333|1519787.5333|551193.4|573688.0667|372294.2667|645741.6333|412768.6333|348238.2667|326106.4667|737210.4|497447.8|486821.8667|347226.4667|1376958.8333|668400.1333|426211.6|331055.5|673737.1333|661777.2|425918.7|452290.4|505948.2|434109.0667|369156.1333|873580.6|458381.3667|589514.4667|550855.1333|632155.0667|1008509.1|892767.6667|1407219.7333|756234.8|738192.1667|548255.2|
2025-07-04 03:45:10|usa_0819|GRPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124060.2667|98998.9667|423380.7333|700085.6|1213730.2333|1122950.8333|887694.3333|1002640.4333|936309.0333|1284526|753691.5667|635766.2667|774569.3667|424872.0333|452130.3667|452614.7|416079.5333|935942.6667|311853.8|268820.0333|841592.2667|683724.4|327503.1333|293038.5667|418204.6|497888.7|446437.8|344512|402982.7667|265536|223039.2|294157.8667|293974.9333|1320659.1667|1543179.0667|3865057|957543.1333|1492883.9667|596850.7667|1339650.6667|913181.6333|1062042.9333|936298.1|877961.1|1068587.9667|1091828.0667|1659594.3333|1489417.5|1019180.5667|1311125.8|1109473.2|1119187.4667|1866735.8333|1598789.2667|1544954.3333|
2025-07-04 03:45:13|usa_0821|SIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:14|usa_0822|TUP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:15|usa_0823|CPA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||792180|137480|160606.6667|253223.3333|294460|560456.6667|340493.3333|676463.3333|618726.6667|481636.6667|664330|478460|592303.3333|450846.6667|457286.6667|348170|233833.3333|265610|330563.3333|265110.6667|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|494520.4333|913184.3667|694804.8333|665163.9667|425560.2333|631303.3|494738.8333|379478.3667|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|617830.1667|544312.2|346685.5333|190532.7667|601499.2333|512458.7|518348.7|270127|350995.3333|435395.5333|477496.8|574043.2|314334.6|227441.5333|265318.3|251116.3667|416496.1667|325784|396828.3333|
2025-07-04 03:45:18|usa_0824|BWC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:19|usa_0825|AVP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:20|usa_0827|TPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:21|usa_0828|SWI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:22|usa_0830|CLH|average_volume_30|0.21714990746453|||||||||||||||||||||||||||||195693.3333|130940|76673.3333|193806.6667|103186.6667|112206.6667|62226.6667|74146.6667|101813.3333|31433.3333|42386.6667|108300|73313.3333|121180|43453.3333|51426.6667|69346.6667|42520|45900|31373.3333|34313.3333|27380|42406.6667|36273.3333|49773.3333|19126.6667|38533.3333|29413.3333|28226.6667|27193.3333|42960|63120|79653.3333|44806.6667|33126.6667|32080|22306.6667|15680|35440|127246.6667|62300|133540|55066.6667|25666.6667|46426.6667|36386.6667|452146.6667|747766.6667|756406.6667|253200|87486.6667|762213.3333|453100|257626.6667|426713.3333|154180|198900|158886.6667|228880|345433.3333|260793.3333|332793.3333|394020|455580|411253.3333|390086.6667|300400|531720|339586.6667|272813.3333|268040|618720|624020|611826.6667|875453.3333|594800|621940|402346.6667|358033.3333|386406.6667|424626.6667|604826.6667|376265.8667|433129.2|378949|371685.2667|470178.1667|345021.3333|385446.4333|576974.6667|570264.5|807486.2667|501777.8333|500604.8667|404234.1|1084477.8333|745707.6|423581.8333|711560.1333|601536.5333|392351.1333|438642.1|467279.3667|497968.3667|419756.8333|319041.5667|313851.9667|389997.2333|304876.1333|253599.1667|247733.0667|320531.5|382854.7|340247.9333|455011.9|478278.8333|441516.0333|294160.3|299503.8|724893.5333|655028|277593.5667|245634.2333|331168.8667|237550.6|250068.5667|256535.7|577992.4667|454273.1333|256796.1667|410703.3333|499513.6|370177.8667|373239.7|226389.5|338640|284381.5|323011|267145.4|604884.9667|508546.0667|320312.3667|
2025-07-04 03:45:29|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|3571765.2333|2036816.1667|2010479.6667|1717598.9333|1792339.4333|2460810.1|2013563.9667|1428175.6667|1359644.4|1254420.2333|2985366.1333|2305912.2|2223885.9333|2194177.4|2959629.9333|2495623.6333|1894608.4667|1910142.8667|1911368.7667|1689504.7|1267110.4667|1238652.1667|1629279.4|1732654.5333|1363031.7333|1363888.4333|1567253.5667|1296059.6333|1276681.5667|1324517.1333|1785279.3667|1767900.6|
2025-07-04 03:45:32|usa_0833|LBRDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||594544.6333|232913.9333|332427.6|212817.1667|238845.8333|406135.6|963254.6|1064679.9|521142.7667|394393.5333|669290.1667|805123.8333|1151536|708765.6|929709.5333|598668.7|573946|604854.1|537485.2|442041.3333|618237.0333|1008951.9667|774489.1|812788.1333|1239705.1667|1167999.9333|1150531.9667|792446.9333|1132678.1667|915456.8333|1126578.6667|1125065.3667|1631054.1333|841521.9|955252.0333|675655.1|1038248.8667|1541444.9333|1317549.0333|999157.3333|1031577.5667|859597.6667|1321089.6667|
2025-07-04 03:45:35|usa_0834|FHN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||356373.3333|196053.3333|387773.3333|542920|290426.6667|284493.3333|738866.6667|483466.6667|612746.6667|536813.3333|343486.6667|356066.6667|563973.3333|857866.6667|400386.6667|490420|518493.3333|373206.6667|414163.3333|357366.6667|412956.6667|503983.3333|317080|365540|364650|810863.3333|317603.3333|275830|360690|508503.3333|345296.6667|560443.3333|299290|406436.6667|477940|446873.3333|334773.3333|651456.6667|718263.3333|909843.3333|648610|795246.6667|620830|460820|806533.3333|743843.3333|534126.6667|837136.6667|644093.3333|747710|695183.3333|786103.3333|551386.6667|1181693.3333|1210613.3333|1766240|2332733.3333|2572213.3333|5402140|6605256.6667|3874050|6489826.6667|4083686.6667|2574136.6667|2787286.6667|2882533.3333|3019286.6667|3092547.9333|4206922.6333|2759593.9667|3305615.8333|4436727.7|4204925.7333|5374561.5333|5938175.8|4473419.2333|3144075.1|2639749.2667|4888276.9333|2593905.6333|2125663.6|2009373.4|1773427.8|2309380.6667|2182806.5667|2578824.1667|2072088.8|2206551.7667|2027535.7333|2046982.7667|2242035.9333|2078905.8667|2008630.8667|2599531.2333|2832989.7333|3037772.8333|5269742.0667|2850966.9333|3728272.6333|2428111.1333|3640582.3333|2725685.7|3014046.2333|2909839.9333|3454257.2|8842703.7667|6368321.9|4935427.6333|4745151.4667|7627465.0333|4526686.2333|4036533.2|3951058.9333|14729842.8|4131136.6667|3358614.7|6547235.3333|12285824.9667|11404402.4667|5877409.1|9881758.4667|6410668.5667|6170250.1|5490859.6333|5636127.6333|6637777.0667|5362441.4333|
2025-07-04 03:45:41|usa_0835|TKR|average_volume_30|0||||||||||||||||||||||||||||317951.0333|252986.3333|302175.4|229350.8333|445701.3667|414559.9333|244139.3|249950.3|229816.4667|325233.4333|328884|191672.1333|172953.7667|323966.8667|291968.8667|189530.2|192957.1667|117608.9333|107439.4667|110922.4667|237434.2|162281.4667|194708|158183.9333|160186.2333|181120.9|244456|218185.0667|242174.3333|207252|291135.3333|231599.8|187737.5333|215158.5|276416.8667|481289.5|275154.9333|309839.8333|299656.4333|216238.7333|239617.9333|301323.3333|227465.0667|239133.8|216350.4667|181777.3333|203294.1667|269637.2|171147.1|477489.8667|543185.7333|276556.4667|249652.2333|668300.5667|582838.8333|1222214.3333|524267.2|455894.0333|468638.3333|362753.9|566471.8333|861467.3667|731230.5667|1178328.7333|533472.7333|935293.0667|682846.9|1090627.3|698021.7667|927516.9667|750521.6333|626156.3667|608830.2667|941076.2333|905204.1|1013607.4|1461241.1667|1918736.8|921384.6333|1050047.6333|1098473.1|891323.5667|1221623.0667|1081604.7667|944066.5|1098528.2|1294066.5|1719836.9667|1245182.7333|1112781.6333|1793741.9|1380895.7667|1729073.2333|966773.3|889190.7667|1089542.0667|1055047.2333|1052169.6333|1102708.0667|912391.4|744962.4|1013690.7333|640638.7|923380.8333|661896.8|964240.9|668253.6667|485839.3667|650133.2|801803.3|867891.2667|540669.9|580225.8333|876592.8|693179.3333|560334.2667|678156.9|773505.8333|621146.1|561060.4|534997.0333|936552.3|737180.6|490454.4|423996.9333|635082.1|522555.3|563361.9|530916.2|576711.1333|439156.9|516886.4|484580.8667|581158.2667|560983.5667|520402.5667|467372.7|489906.8333|393517.0333|446664.3667|465681.3667|566840.4333|562969.3333|
2025-07-04 03:45:47|usa_0836|HLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1672893.3333|366413.3333|652386.6667|572773.3333|1366306.6667|1190746.6667|1151733.3333|1379333.3333|984333.3333|5279133.3333|3425626.6667|4039733.3333|4156426.6667|3614413.3333|5556013.3333|4345146.6667|4162493.3333|3766240|2602066.6667|1778600|2765640|2623973.3333|2741000|2323160.6667|1921384.9333|3004006.2667|2500268.1333|2687724.8|2985932.5333|3019369.2667|7588733|2029575.4|10407083.3333|12574735.6667|4947571.1333|5860560.6667|6236661.8667|6841814.4667|2072272.1333|3413553.3333|3818851|6474912.6|2681221.2|1970352.4667|1919156.8|4867356.8|2409109.0667|3173540.6667|2419733.1333|2743500.7333|2190775.5333|2185842.4|1598944.4|3157302.1333|2002291.7333|925307.9|1211347.9667|1415976.7333|2433652.5|1364468.2667|680957.9667|1956585.8333|1627568.1667|1317277.2|963389.4667|1370556.0667|901704.1333|1575883.6|1154151.8333|1221890.4667|1405946.0667|900420|2251206.4333|1482595.4|1591429.8333|1660681.0333|1531555.3333|2764633.3333|2243510.5333|1733784.0333|2549970.7|3228961.1667|1635118.6|
2025-07-04 03:45:51|usa_0837|RBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242966.6667|64073.3333|95090|164763.3333|129390|104013.3333|148616.6667|251233.3333|232693.3333|166883.3333|251986.6667|140703.3333|130640|223920|182650|183016.6667|98029.8667|121766.6667|112726.6667|107016.6667|65769.8667|77589.2|93728.8333|88767.6333|113823.5|82568.9333|96242.7|78870.7667|77540.3667|71533.4333|77689.6|109313.5333|67840.9667|74549.8667|108907.8667|103744.8333|76028.4667|103577.8|125735.3|78563.4333|116846.4667|98997|123708.3333|111960.0667|87390.1|135114.0667|104007.1|93635.1333|76140.8333|96335.6333|83442.0667|80950.6333|70172.6333|104135.3333|123761.4333|106670.8333|102500.9667|75966.9|165689.1333|175066.0667|98146.4667|163466.2333|121944.2333|86559.7667|316047.8667|140777.6|154735.8667|170152.4|155999.1667|131268.4333|190945.2667|343922.4667|339961.3667|145489.5|140738.8333|172682.1333|113142|188919.0667|134824.2667|175969.6667|
2025-07-04 03:45:54|usa_0838|HTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:55|usa_0840|MUSA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1446848.3|422726.7667|377056.4|488238.5333|254212.9667|294425.7|325253.1333|377475.7|466223.3333|209971|501775.7667|308002.3|256943.1333|372964.2667|542815.4|432151.2|334071.8667|269318.8333|264286.4333|604043.4333|386417.1333|325442.0667|304258.4333|287442.8667|328526.7|324000.1333|639839.7|387294.4333|277347.5667|254515.1333|339900.6667|266126.8|219033.5333|222557.1333|297106.9333|388305.2667|302209.6333|301110.2667|296827.5333|333943.8333|229202.9667|201340.3333|191526.7333|198631.7667|168485.0333|156890.5667|262548.4667|368885.9667|
2025-07-04 03:45:58|usa_0841|DDS|average_volume_30|1||||||||||||||||||||||||||||159100|115580|162760|428470|469490|505880|231530|305880|705050|317300|601540|322480|284596.6667|603560|395636.6667|343896.6667|329603.3333|306293.3333|330686.6667|429603.3333|455960|520883.3333|406633.3333|310036.6667|379333.3333|595806.6667|398046.6667|413646.6667|456823.3333|240383.3333|328573.3333|478176.6667|394583.3333|371536.6667|418003.3333|357723.3333|428253.3333|411650|244230|423506.6667|521753.3333|326040|425413.3333|593510|567186.6667|1399373.3333|468300|520360|664896.6667|693056.6667|912336.6667|1105396.6667|560750|648710|693013.3333|504446.6667|556376.6667|707660|944760|508553.3333|833840|959496.6667|579680|845236.6667|793576.6667|735456.6667|1455016.6667|1249190|1108223.3333|1142436.6667|2117590|2039563.3333|1871616.6667|1457296.6667|2496786.6667|2681416.6667|1016346.6667|684140|724326.6667|782976.6667|836360|917413.3333|906300|784357.1|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|509087.4333|414098.4667|653109.5|452706.8333|406845.3|424119.6667|576885.5|696805.0667|1286087.9667|543725.7|585165.9667|482806.7333|362296.3667|412872.6|393278.3333|302156.7|465918.1667|373499.4333|232424.1|766054.7667|651373.5333|599426.5667|677197.4333|245545.6667|263324.1667|242535.3333|269881.0667|194899.5|202693.6333|145698.3|123795.6|142222.1333|120671.4667|96986.5667|89559.6333|87609.9667|124767.4|147706.9333|123218.2|173947.3|143028.1333|
2025-07-04 03:46:03|usa_0842|EQC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:04|usa_0843|HDS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:05|usa_0844|BKU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388630.9333|258668.2|281458.5|213745.7667|202145.3333|232269.3|285272.7333|188855.4333|1011973.9667|537986.4667|418449.1667|486165.4|917768.9333|505411.2|372687.3|890009.0667|881695.6333|691012.4333|871973.4667|830360.2|794281.9333|1201579.2|939372.8333|696392.1667|700399|797070.7667|606125.0667|923644.4333|919788.9667|961587.5|911155.9|956701.9333|788778.8333|652573.5333|636936.9|485556.1333|1098299.7667|1255917.0333|1698306.2333|574559.6333|702716.8667|538647.0333|561972.5667|739177.3333|799658.1333|879972|589881.5333|469972.7333|1293450.2667|1022870.5333|662652.3333|852510.3333|895992.5|641938.9667|577288.8333|676595.8667|819290.6333|766719.0333|
2025-07-04 03:46:08|usa_0845|RYN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||3478049.9|449852.3333|300037.2333|377333.8333|494303.8667|425991|204396.1667|449128.9333|312729.0333|348603.9|124642.4333|482878.2667|279115.2|150387.9667|342378.5333|339228.2333|452369.5|460252.9333|238884.2|155497.8333|203386.1667|239547.3667|406636.6667|366963.2667|473442.3333|474738.5667|300821.0333|511216.4|451088.3|385096.7|388141.6|482516.4|451299.3667|941262.0333|751864.2|483677.1667|481687.5667|529118.5667|1745968.7667|793547.2667|969936.8|950260.9|783046.1|648299.4|1185135.5667|831361.4667|831904.2667|671666.6|536789.3|1312777.7667|736623.1333|503647.7667|866161.2|1117057.1|883371.6|1112736.1667|1647274.4|1056448.4|1768847|3772591.9667|5085577.3|2899470.2667|1882212.7|1484869.7|1240297.9|1745432.7667|1379385.5|1220749.7333|1139366|1171880.4667|1364229.8333|1110401.8667|1140465.7|1036735.1333|1299446.1333|963939.4333|1074279.5667|1133018.4667|861851.4333|1680548.8667|953967.8|1218325.8333|694402.4|1098503.7333|834116.5|1273069.7|1189974.5333|653061.6|652000.9667|420528.8333|363333.9333|428416.6|1066947|491455.0333|424461.0333|362816.2667|753457.2333|925573.9333|463821.3333|542131.1|665813.0333|480044.0333|490404.8333|426813.2333|991468.6667|751209.7|529137.6333|458739.5|538728.5333|880918.9667|633176.4667|516375.1|614212.2667|585325|585596.5|381782.3667|446106.0667|535241.9333|652647.6667|578435.0333|647362.5667|527059.1|643209.6667|692478.6|1136423.2|1028587|
2025-07-04 03:46:12|usa_0846|CDW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159850.3667|279621.1333|472520.7667|521710.2|953270.9667|626548.0667|1188915.1|1097591.3667|1188440.7333|1073914.8667|1442908.4333|960009.3|1218279.2667|964786.8333|857638.4|958039.2667|978485.5667|725090.6667|724775|871353.1667|893902.4|806977.0333|1174315.2|720912.4|720260.6667|1968989.0333|931844.8|1807760.8667|1055035.0333|868859.6667|923970.8|820784.3|776153.2333|645661.2667|983548.4|813266.3667|802223|732642.5333|566755.1333|776529.1333|884076.7|539871.4333|1086964.6|635154.7333|932637.6|843728.1|1429616.4667|1320279.0667|1216524.2333|
2025-07-04 03:46:16|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|1791598.0667|1436542.7|1128050.3667|1449033.8333|1492083.5333|1577084.8|1018301.8667|3089938.5333|3285193.0333|2952702.5667|1961618.2|1465585.7667|1359051.1333|1533151.0333|1528132.3333|2317666.2|1636569|1311561.0667|1239635.9|1453931.2333|1150791.7|825497.0333|1425070.6|1325998.9667|2130444.2|1368588.4|1330798|2596376.3|2008403.6|
2025-07-04 03:46:20|usa_0849|MSM|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||625140|69633.3333|56360|52280|61986.6667|59440|49740|122313.3333|97320|143586.6667|78400|133853.3333|143296.6667|116653.3333|183546.6667|256520|207196.6667|272263.3333|219690|113576.6667|61606.6667|56050|81550|84693.3333|62986.6667|132800|166523.3333|380666.6667|126353.3333|144570|119670|137820|300973.3333|485406.6667|206736.6667|452263.3333|315506.6667|358346.6667|437353.3333|278226.6667|332156.6667|239806.6667|430143.3333|403946.6667|607773.3333|482420|330560|364913.3333|661123.3333|603520|470420|378900|582590|777546.6667|551386.6667|344716.6667|480143.3333|231720|270673.3333|234810|294153.0667|262702.0333|244126.3|372906.4|271067.4|227341.5667|574060.3667|417555.9667|316826.5333|367245.0667|323255.7|234458.7|479020.6667|431851.0333|360570.3667|287484.5667|597718.4333|491445.7333|384359.8667|388250.9333|496671.7|864566.7667|449834.7667|509792.7333|879454.4667|500623.0333|603292.3|616970.3667|530352|787376.3333|430142.5333|425914.1|449841.6667|372799.6667|383247.3|443703.8333|482084.8|538624.8|507740.5667|402749.7667|494210.1667|425192.7333|330269.1|255134.4333|324391.5333|433287.1667|431702.7333|301849.8|350433|340195.4|316961.5667|387827.9333|428372|386339.3333|393988.1333|527883.2333|720704.0333|500600.4667|452018.5667||
2025-07-04 03:46:25|usa_0851|CXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:26|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|928510.2333|1046417.7667|1318671.3667|1385410.7333|1013113.8667|1512060.5667|892102.5|4479097.5333|5760301.1333|2993570.8|2671588.1|2359508.2667|2117956.3333|1603704.6333|1809481.4333|2042387.9667|2910740.5333|2448736.8667|2036594.4|2226993.3667|2274717.5333|1924283.6667|2620698.0667|706437.7667|711530.0333|506766.4333|500277.5|622610.1333|558668|
2025-07-04 03:46:29|usa_0853|CLGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:30|usa_0854|TGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||26174.3667|6800|31610.2667|17794.8667|89887.2|24071.8|43712.9|32015.3667|38948.7667|45876.9667|51769.2333|47174.4|29169.2333|20923.0667|9051.2667|9948.6|15241.1|149630.9|82682.0333|284359.1333|112876.9667|95184.6667|270518.0667|129261.4667|103748.7333|116302.5|115025.7333|84225.6667|63169.2|84533.4|101451.3667|79169.2333|85528.2667|80041.0667|106953.8333|98953.8667|94307.7|95451.3667|229369.3333|346046.2|236697.5333|203394.9333|326210.4333|335118|275369.2667|412451.3|707302.7667|390774.4|324718|308800.0333|265538.5333|224707.7|125774.3|468938.5667|368907.7667|330115.8333|223840.4|295784.1|631122.5333|342218.8|299046.3667|227636.7|603418.8333|331942.8667|239948.4667|331079.5667|418473.5|564512.1333|292078.1|531547.2333|470361.8333|270710.3667|269171.7667|310272.6333|342404.3|390988.8|628867.9667|533942.0667|496458.5333|458600.2667|468640.4667|508169.3333|938030.3667|459644.7333|374930.2667|414402.2333|659556.6333|376358.0333|642530.3667|528361.6333|395477.8|383528.3667|335494.4667|851082.9|2752074|1794869.9667|1017218.5|1130541.8333|695371.4333|489814.9667|584349.0333|557588.1333|960285.5|538381|848934.1|1113098.7|1078596.7667|1302521.6333|1086747.3|758319.5|1122409.9667|814769.8|656626.3667|1469624.1333|1600201.4|
2025-07-04 03:46:34|usa_0855|FII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:35|usa_0856|NATI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:36|usa_0858|THG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||275160|172043.3333|98010|107480|63700|99656.6667|118280|116663.3333|128963.3333|74823.3333|127740|244533.3333|159573.3333|168670|153153.3333|198180|119506.6667|127390|233416.6667|180376.6667|135910|268400|323146.6667|166983.3333|297273.3333|311203.3333|144116.6667|221466.6667|560183.3333|462600|297053.3333|409003.3333|268153.3333|259333.3333|334673.3333|420683.3333|336623.3333|244070|237910|186153.3333|424853.3333|282520|373676.6667|313926.6667|213526.6667|228346.6667|155040|255923.3333|245813.3333|308843.3333|459166.6667|336903.3333|496700|441403.3333|904843.3333|490986.6667|260023.3333|244623.3333|260240|371076.6667|271089.1667|191636.3333|250110.2333|323442|314266.6|306226.0333|228201.6667|190502.1333|242415.4667|285268.1667|283718.9|284133.7667|259659.5667|140335.4|221195.1|172991.3|246929.7667|180298.6|185261.3333|175158.9667|301796.4|215152.3|239617.9333|238093.2333|281583.5333|169946.0333|195069.5667|232468.5667|238974.6333|226510.4|261560.0667|194860.1333|235822.2667|215025.4667|248694.8667|244667|285653|261650.9|365054.3667|284558.2333|244427.6|168599.7|258667.1|174851.8333|134180.0333|129825.5|149268.9667|168784.9|182967.4|153104.7333|174679.1667|184125.3|190585.8333|179904.2333|171268.1667|172594.5|184694.5333|176998.5|250813.3333|232468.1667|
2025-07-04 03:46:40|usa_0859|CMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388003.3333|100876.6667|130006.6667|92460|148113.3333|220600|165440|161586.6667|125673.3333|232656.6667|216660|220436.6667|205773.3333|284470|280693.3333|236810|237533.3333|961086.6667|571360|705650|687473.3333|1464716.6667|741950|472106.6667|347033.3333|524560|375206.6667|196069.4667|493108.0667|251028.4667|240339.2667|267117.8|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|253000.7333|426204.7333|312419.7|332826.6333|253790.5667|512840.2667|473318.5667|306341.4667|302488.4667|460985.2333|302880.5|297295.9333|486083.8|366151.9667|271155.1333|307322.4333|265852|406718.0333|291026.0667|177429.7333|233678.9|258550.9|310391.3|284092.6667|576870.0333|401674.0667|522377.0333|553949.6667|385653.7|466031.1|352516.8667|364283.3667|448002.1333|652677.7667|705420.3333|1508315.9|893640.1|611648.9667|824010.8667|
2025-07-04 03:46:43|usa_0860|IPGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634940|219400|168706.6667|99376.6667|156186.6667|177976.6667|226346.6667|324616.6667|243576.6667|227026.6667|211400|140730.9667|107003.3333|127510|125420|222963.8667|158114.3333|538155.0333|555723.6|363371.9|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|380639.5667|280762.9667|211876.6333|189974.5333|276286.2667|312066.6333|320001.8333|652630.4|839360.1667|318048.0333|668763.6|592601|458931.5|468065.8333|409824.9333|344392.2333|643699.4667|354414.0333|297533.9667|225200.7|261021.8667|291478|348993.7667|260994.5667|783526.3667|859604.9667|294370.7333|262311.8333|286355.1667|284130.4667|237851.5333|184430.2|336738.1667|223883.4333|245091|284112.1|415319.8|276050.1667|
2025-07-04 03:46:47|usa_0861|HE|average_volume_30|0||||||||||||||||||||||||||||61706.6667|53226.6667|55826.6667|56080|103146.6667|66986.6667|200920|88813.3333|90453.3333|65066.6667|95066.6667|124800|187706.6667|94200|107400|88493.3333|130333.3333|90720|99986.6667|67586.6667|97280|77880|98906.6667|108013.3333|170746.6667|271933.3333|145200|117653.3333|170306.6667|172186.6667|200786.6667|138320|222133.3333|193346.6667|306973.3333|309133.3333|232866.6667|330720|315333.3333|320613.3333|444466.6667|433493.3333|317520|244800|336866.6667|333093.3333|414600|405280|360753.3333|214586.6667|359233.3333|317913.3333|319346.6667|293100|343120|225700|190693.3333|367600|324693.3333|178336.6667|193796.6667|300446.6667|240296.6667|284786.6667|217456.6667|216656.6667|267370|172706.6667|199280|280946.6667|432633.3333|379550|337816.6667|481666.6667|457906.6667|548713.3333|931916.6667|1174026.6667|748910|558610|557233.3333|614800|418206.6667|440172.7|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|457831.2667|488436.9333|372451.5|296149.3333|273203.6667|437418.5667|542325.3333|603312.7667|568566.4667|430090.3667|365086.0333|392542.8333|430847.6333|480578.3667|422690.3333|485780.9|390278.6667|404814.9333|359035.9333|358975.2333|1036499.8|514042.8667|431557.0333|390512|777254.5333|390281.0667|435732.2667|375610.8667|423678.1667|500680.9|383901.8333|347597.3|553884.0667|379647.2|11305648.3667|2534581.6667|2279542.0667|2435545.1333|4907857.1333|2782644.6333|2938210.9667|1667773.2333|
2025-07-04 03:46:54|usa_0863|CBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136714.7333|127642.1667|368895.0667|141149.2|97920.2333|152356.5333|103754.8|76688.4333|91288.3|143269.9667|90306.7667|192020.3333|185685.2|184069.7667|131586.2667|
2025-07-04 03:46:58|usa_0865|DDD|average_volume_30|0||||||||||||||||||||||||||||||||14400|26090|19080|28920|18090|16770|42800|20650|45150|68830|14240|44260|36520|40220|47410|192870|41240|98400|404320|215040|323390|231380|163580|414610|232160|303320|219250|241720|166110|540730|136560|78660|100940|73740|51080|64450|226630|359340|501950|148820|117480|93310|438790|144060|244680|99700|53610|55120|55650|90880|153740|60380|71090|65370|37440|35010|96760|171410|307620|162200|101200|215420|196060|328550|221350|215830|373750|268990|247590|337810|287170|196420|186240|139320|169850|111566.3|107730|144240|177760|115160.4|281126.5|980330.8|765187.8333|736541.7667|564161.3667|1145609.3667|1632725.5667|2256235.1333|2583167.7333|5113791.8|4523255.1|3823885.8667|5278148.7667|5418783.7333|4505013.1333|2658022.4667|2727887.3333|2309266.8|2109090.8|2549970.2667|3021277.2667|4384877.1333|3204275.2333|2750895.6|2027938.4333|2211748.7|2644500.4333|1675735.6667|3014506.5667|3137445|2026440.6667|2331347.2667|1570270.5|1829848.0333|1598457.4667|1242715.6667|1125164.0333|2937798.9|2233271.6333|2562707.3667|4001543|5064323.5667|6587666.6|2172445.6333|2110930.3667|2035912.3|1583233.8|1278242.2667|1360034.3667|1328040.9|1496516.9667|3205213.8667|2186719.4|1946395.6333|2349838.9333|4390425.4333|3101845.4333|2794149.4333|5261090.8|
2025-07-04 03:47:03|usa_0866|SKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||208693.3333|161546.6667|182480|141800|75386.6667|95786.6667|197586.6667|47573.3333|52626.6667|67066.6667|56293.3333|65146.6667|70426.6667|88546.6667|86386.6667|97240|86760|111306.6667|63933.3333|91813.3333|76480|141760|121560|96760|107146.6667|83133.3333|149053.3333|116346.6667|67813.3333|63626.6667|80440|103213.3333|106720|98480|83266.6667|144933.3333|115800|179760|130933.3333|104893.3333|170453.3333|136533.3333|363093.3333|300213.3333|387093.3333|255186.6667|215033.3333|270300|270713.3333|266206.6667|297806.6667|407833.3333|373953.3333|718353.3333|329566.6667|717826.6667|868800|645020|781600|901506.6667|1057773.3333|1013786.6667|1825806.6667|2076986.6667|1322540|998360|875486.6667|978160|1188420|688968.8|618166|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|696147.1667|910275.8667|549496.0667|748514.9333|479379.5667|543225.5667|754543.5667|2132330.4667|1532527.4667|1283760.1|1680786.9333|1467220.5|1164798.6|1261024.6|1196585.9667|1841281.6667|2626413.8667|3017025.6333|4515377.6667|4007058.7|2437991.9667|2434145.7667|5798287.1|1835412.2|836797.7667|929087.9667|1035984.7|1072240.5667|752620.3333|680482.3|1154981.6667|883967.5667|759180.2333|1038346.9|813530.8333|714911.8667|711583.1333|711173.4333|884712.6667|1009013.2667|
2025-07-04 03:47:08|usa_0867|WLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620346.6667|414073.3333|500713.3333|437173.3333|386800|275220|432353.3333|661100|537860|1067246.6667|1503086.6667|890293.3333|1257780|646726.6667|818326.6667|572800|864133.3333|618693.3333|541953.3333|401513.3333|241813.3333|245900|409746.6667|435793.3333|389073.4|382536.4|731737.3333|1221973.2667|836494.7333|597541.2667|934252|1275272.2667|961996.6667|1116197.5333|1036648.4|953622.3333|774104.1333|605902.2667|726119.1|593974.4667|418548.3667|940830.1667|880610.1667|584017.1667|1027868.1667|581937.2|1094008.4333|1364942.8333|1065789.7|930760.2667|938845.9|819031.9|861527.1|877618.3667|806745.0333|873283.8333|833574.3|824836.3|999973.8|869357.7667|590045.3|457524.0667|1083937.1667|741925.5333|441249.4333|269090.1333|789086.6|485211.6|649901.9667|556656.5667|715401.5667|967247.4333|732589.3333|504067.6|556173.9333|507290.2333|473601.5|339032|444051.7667|492994.6|456388.9667|592037.9|687251|1499280.1|
2025-07-04 03:47:12|usa_0868|AOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:13|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|902707.7333|1979615.0333|1082964.2667|1242351.5|744673.0333|1326864.3667|804549.1|1007210.9667|1430326.4667|1258862.7333|1112775.2|1628146.2|1339311.6333|899206.0333|998803.6|907047.8667|3091659.1333|2441953.3667|964913.2333|1176114.3333|1427452.1667|753597.7667|1059974.4|1257534.1333|1351260.8667|1186223.7667|2170817.9333|1394273.5|1279777.3333|1275089.2333|3145495.9|2035413.8|1553877.0667|1099197.1667|1184215.2667|1194005.2667|1370663.2333|1550528.7667|
2025-07-04 03:47:16|usa_0871|DNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:17|usa_0872|WCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84363.3333|104336.6667|145730|54706.6667|42703.3333|21563.3333|21000|35046.6667|25053.3333|18673.3333|33150|35603.3333|32003.3333|12226.6667|18120|14700|22416.6667|25460|35610|123166.6667|112660|178240|467936.6667|526560|300113.3333|471790|329696.6667|588506.6667|930853.3333|961436.6667|696870|962143.3333|1153556.6667|934736.6667|696296.6667|833493.3333|659126.6667|612546.6667|817973.3333|788663.3333|617460|813620|438526.6667|449516.6667|555680|422551.6|485660.1333|503395.3|592201.6333|647306.0667|509668.4|492940.2|761980.3333|518590.4|638103.4333|631960.8333|483752.2667|516698.6333|358980.5|514089.4|432091.6|336614.4667|785026.9|814311.6|455937.8333|632286.3|644841.7333|701325.7333|595135.2333|638583.0667|623406.5667|490797.9|586723.5|337744.6667|285826.2667|386301.0667|516981.0333|265051.2333|454188.0667|443857.0333|566410.6667|375918.6333|584171.6|1289421.8667|1447390.5333|573253.5|399491.1333|452023.6667|396782.9333|266436.5333|315902.2667|467738.0333|768533.9667|439311.1333|346162.1667|566705|1009334.5333|434512.9667|358856.6|640615.7333|881690.5667|660403.6667|631385.5667|811526.6|602491.0333|
2025-07-04 03:47:21|usa_0874|CR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383636.4667|357142.7|180011.5667|231514.4|227872.2|190779.5333|206573.5|271103.4333|339933.5333|333003.3|
2025-07-04 03:47:25|usa_0876|PPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:26|usa_0877|VMI|average_volume_30|0|||||||||||||||||||||||||||||162546.6667|186386.6667|175973.3333|64040|118640|66346.6667|61880|80760|63453.3333|49400|77266.6667|52680|139760|171946.6667|105133.3333|148173.3333|59173.3333|40613.3333|28946.6667|66053.3333|127413.3333|66080|42053.3333|57293.3333|70226.6667|102680|47573.3333|171013.3333|88853.3333|86226.6667|44886.6667|23983.3333|46906.6667|76883.3333|63270|64653.3333|87536.6667|27000|15390|26106.6667|41230|29340|49413.3333|65083.3333|35333.3333|40050|23273.3333|42480|40386.6667|45130|58373.3333|46546.6667|28133.3333|51810|56200|32500|61766.6667|37403.3333|37733.3333|43710|60883.3333|57886.6667|55940|76756.6667|126516.6667|221593.3333|142100|141293.3333|168650|234353.3333|235370|250456.6667|408723.3333|455006.6667|267373.3333|457360|378250|325043.3333|255203.3333|194120|301360|214293.3333|194490.9667|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|207524.9667|180068.7|169125.3667|107952.1667|137546.1|185363.9667|121283.2|112657.6667|101949.6333|124377.1667|100221.8667|77934.3|134386.5|138176.7667|150472.7667|128852.3667|97167.8333|180091.1|180818.1333|107699.6333|91258.6|182134.4667|139709.0333|85547.0667|75883|110346.5667|92355.3333|105914.7|99272.5667|156102.5|171286.6333|171581.2|182612|179323.4|197565.3667|92877|127898.5|188812.8|170466.1333|
2025-07-04 03:47:32|usa_0878|SMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||1207706.6667|694493.3333|321626.6667|623560|555813.3333|457093.3333|324453.3333|409920|452520|505720|249426.6667|408280|260786.6667|847413.3333|357693.3333|223546.6667|141833.3333|56153.3333|43093.3333|63066.6667|158366.6667|222666.6667|78926.6667|81266.6667|66553.3333|196986.6667|135113.3333|95646.6667|91293.3333|106133.3333|81966.6667|108086.6667|224586.6667|157680|112286.6667|143926.6667|137053.3333|236086.6667|129473.3333|224580|299653.3333|316086.6667|436773.3333|218226.6667|275193.3333|904300|288273.3333|254900|210473.3333|454840|306066.6667|261946.6667|276673.3333|312720|360033.3333|267206.6667|244366.6667|393190|534660|385326.6667|797963.3333|366453.3333|438393.3333|444116.6667|532023.3333|681733.3333|847056.6667|742420|1202793.3333|990013.3333|489486.6667|406996.6667|557273.3333|576170|451105.8333|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|260035.6333|359657.8|340257.8|282724.6333|504807.2333|379437.8|575248.6333|315069.2333|368001.7667|501800.0667|761973.1|548949.4333|546489.8667|460330.2333|425723.8333|474330.6667|342844.4333|616199.1333|470977.3667|397551.3667|275408.3667|457607.7667|499711.0667|425628.3667|401591.3667|531326.0333|672170.9333|798725.8667|804391.9|616020.9333|747276.5333|720708.9333|690184.3667|839701.8667|994457.9|697862.2|724544.2|1150005|1005644.1|
2025-07-04 03:47:38|usa_0879|WEN|average_volume_30|0.1582554517134|491023.8667|439694.5|466072|510408.1|585523.7667|678167.9333|376958.6667|872859.6|643111|680148.1333|885080.9333|1578321.6333|1713231.0667|1296111.9667|1537765.2|2591296.1667|2026457.9333|1101556.1333|1520168.8333|2227712.9333|1076694.7667|569059.0667|1112702.3333|1254355.9667|814027.7|699011.9|730187.6333|693286.1|714707.1667|1249060.0667|1086087.2|3503162|3331883.0333|1047205.3333|1092548.4667|1431836.1|932585.4333|948846.5333|1375538.9667|1194019.0667|942486.9667|998127.8|1454807.6667|1193034.6333|852343.8333|1195671.2667|1094347.7667|1659027.4667|1038458.0333|2264275.0333|1424627.8333|3037169.1667|2105579.3333|1670762.2667|1408151.6|2093312.9333|1087637.3667|2076949.9667|2185108.3333|2124782.7333|2110388.7333|1722872.3333|2742398.7|3064440.6667|1567650.7667|1608456.2333|1518584.5333|268087.3667|147447.4667|93719.1333|278543.4333|149835.2|132465|226455.8|167193.8667|164410.1|144765.6333|204864.8|210432.3667|225233.7333|173100.8333|305305.6667|103690|108403.3333|71173.3333|51600|67476.6667|85126.6667|99243.3333|87213.3333|56940|105143.3333|161890|58566.6667|89866.6667|84116.6667|76410|91926.6667|71623.3333|64873.3333|163833.3333|141836.6667|5433306.6667|6234640|6683170|10242786.6667|7919083.3333|6348863.3333|5491846.6667|5395243.3333|3743960.6333|5205142.8333|3857886.4|5033447.3667|5157739.6667|4334653.1667|3410665.2|2118598.8333|2775533.2667|5021318.0333|3651065.1|5526495.7|5636974.7333|7263219.2333|6474826.9|4249773.4667|5377332.7|2869646.2333|3057432.0667|6675450.5|3203815.6333|4056397.3|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|2036199.4667|3638953.7333|6607681.2|6641575.7667|2571192.2333|2328102.8|3832744.4|2576783.9667|2298514.8333|2017560.1333|2390917.7667|2340663.1333|2098116.0333|1677008.7333|3580794.6|2929363.0333|2423931.7|2499085.9333|3332910.5|2908672.9|4070136.7333|3874729.8|5804035.2333|4946259.4667|6609155.0667|
2025-07-04 03:47:45|usa_0880|AWAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10635.1667|22351.9667|23156.9|97700.9|594315.4333|223439.0333|181104.9667|382358.2333|247898.4|157350.1|120988.7667|52357.9667|52056.0667|42832.4667|25971.2333|32117.8333|22215.0667|15483.5333|10164.8333|12446.9|12645.1|9692.7|
2025-07-04 03:47:46|usa_0881|CBT|average_volume_30|0||||||||||||||||||||||||||||1319207.0667|899994.5667|962491.7333|955259.1|534377.6|1032777.7333|978069.5667|334554.0667|537066.5667|820528.8333|1467568|730028.6667|633315.8667|1467753.5|1495663.9333|1327645.1333|864944.4|569149.6667|325791.4|185370.0667|191292.8667|437676.4333|275522.6333|449962.5|421820.3333|139812.8|230660.7333|161412.1333|175164.5|233946.7667|182426|167056.7333|212556.0333|262656.9667|142206.3667|236971.7667|262604.6667|327912.4667|194207.9667|159215.6667|174312.5667|483216.3|431944.7333|629119.9667|262076.6667|403833.3333|283836.6667|258513.3333|211176.6667|242316.6667|519136.6667|233110|269256.6667|157046.6667|244270|287416.6667|170426.6667|205960|311053.3333|261580|193093.3333|228396.6667|318990|355796.6667|317633.3333|397970|378770|257583.3333|239360|367033.3333|375723.3333|532630|397146.6667|446376.6667|461116.6667|633906.6667|672440|547620|731220|687776.6667|484543.3333|366570|531716.6667|320331.0667|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|459809.4667|344508.4333|398735.2|518831.7|315040.0333|303782.6333|325088.7667|302643.5333|436085.3667|326233.1333|373990|513679.3667|538521.2667|365628.8667|476945.5|411931.2|358634.5667|318743.0667|273505.3333|517320.5|425366.4|306375.6667|365449.2|256472.6333|573800.2667|259885.8|295871.8|461967.5667|466963.7667|366033.5667|322430.8333|290015.1|394794.8|270145.3|285149.9|295021.2667|338481.8667|391377.9667|395301.9|462677.4|396898|
2025-07-04 03:47:52|usa_0882|WPG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:53|usa_0883|MTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||491183.2667|199837.7|161722.6333|108862.1|129250.4333|191373.6333|124512.7|130687.7|206864.5667|302045.5333|205640.2|368657.9333|317021.7333|365996.3667|294379.9|282822.4|338634.3667|452198.7333|243997.6333|293658.2|334281.1|221142.7333|393926.0667|363705.3|410566.3667|537474.3|427742.9|893056.6667|401922.7667|355803.0333|299399.4667|184352.6|273122.0333|565739.1667|402837.6333|470771.2|341434|490424.0667|546102.2333|671985.0333|866116.7333|724965.7333|623988.3333|641669.5667|1007803.9333|959886.0667|994996.3333|986005.8667|973813.4|2136033.2667|3341020.9333|1704567.8667|1415184.1333|2127381.8333|1973691.6|1648684.8667|2293812.6667|2368165.6|3006873.8667|2993198.9|5055715.0333|5283506.0333|3767427.2|8990759.9667|3159755.8333|2659974.5667|4020576.9333|2797784.3|2228011.9333|3648092.2|2601829.2|4885240.3|3729483.4333|3813726.9333|3807049.5667|3226335.7667|2447887.5667|2997596.2333|2904270.4333|2240615.0667|2273682.6667|2841153.9333|2412805.6667|1850977.8667|2947018.0333|3012021.4|2331553.4333|2705087.4667|2911921.3667|1651460.7667|832796.8333|381199.4333|498756.5|455233.1333|338855.7667|410344.4|467309.1|812049.6667|583172.3333|354344.8333|410952.5667|416825.2667|334190.3|380663.2667|297039.5667|674097|423695.6667|338435.2333|351734.4|491820|326004.1|241252.7333|219420.8|232561.5333|223129.3333|245578.8333|192905.6|519666.3667|250437.7667|238487.9333|323903.1333|322929.6667|294933.1333|252763.4|307789.4667|250363.3333|228852.4333|
2025-07-04 03:47:58|usa_0885|TEX|average_volume_30|0|||||||||||||||||||||||||||||74226.6667|121720|200266.6667|83586.6667|128586.6667|132040|100360|79760|50533.3333|106573.3333|89146.6667|193506.6667|43680|78840|129933.3333|117133.3333|127960|30353.3333|41953.3333|46246.6667|25860|34206.6667|65653.3333|122040|120060|73806.6667|54700|77593.3333|101426.6667|115133.3333|278166.6667|236880|222806.6667|140540|262546.6667|267926.6667|197060|424500|252100|285073.3333|1023773.3333|164893.3333|290953.3333|262726.6667|244866.6667|215913.3333|317486.6667|501613.3333|595166.6667|616293.3333|439766.6667|737860|427906.6667|579733.3333|648026.6667|626206.6667|1001160|1096793.3333|789906.6667|626606.6667|968346.6667|879306.6667|964500|610453.3333|1094113.3333|2163620|1228756.6667|2151750|1514483.3333|1179170|1503560|2117660|2366273.3333|2014456.6667|3069680|2683456.6667|4242776.6667|4380543.3333|3127390|2201233.3333|2277746.6667|2544290|1754066.9|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|2059636.9333|2132901.5667|1051995.2667|1989279.2|2491735.4|900353.8333|1326290.2|1595328.5|1737828.5667|1290357.8333|1102548.8667|1900038.2333|1533301.7|1022107.9|1339065.9667|1237113|1171816.5333|814717.9333|620053.6|1403541.8667|1149761.6667|627336.3667|615982.3333|695751|779220.5333|566321.4667|476835.3|681487.1|813662.4333|516649.3|534620.4|1060446.3333|700657.6667|702616.7667|723499.5333|637309.5|800835.4|806931.5667|727661.2|1098274.1667|880139.2667|
2025-07-04 03:48:04|usa_0886|HRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:05|usa_0887|BIO|average_volume_30|0||||||||||||||||||||||||||||25020|37680|43830|20580|22290|88860|45300|39450|32700|28470|24360|14130|29670|40260|34860|32640|74100|30690|61890|130410|68790|81360|54420|61560|49230|108390|45966.6667|43040|34453.3333|58653.3333|52933.3333|28946.6667|32520|30666.6667|35346.6667|21466.6667|34386.6667|26320|22626.6667|12573.3333|20093.3333|49493.3333|19813.3333|16880|16613.3333|21906.6667|27506.6667|38293.3333|34840|67030|192136.6667|149240|104003.3333|80990|243196.6667|129713.3333|261223.3333|120553.3333|126730|43516.6667|88620|118266.6667|91316.6667|54960|69080|102733.3333|97273.3333|72826.6667|59160|95906.6667|84006.6667|86456.6667|94400|104343.3333|90156.6667|104003.3333|245540|139600|168553.3333|88350|54080|61900|120346.6667|52914.1667|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|100209.8667|133809.6667|118908.9333|115576.7667|168464.5|256718.2|137405.6667|174182.1|175129.7|170051.9667|136094.1|144510.3667|193546.6|286161.8333|159624.3667|209528.3667|257061.2|258983.6667|364246.2333|181273.2|268152.8333|203369.8667|130482.2|137098.7|115637.2333|220177.1667|185366.0667|150317.9667|161014.1|194650.4|226963.6|151474.3667|273666.7|220383.9333|279164.6|401121.2333|185708.9|384440.2667|408176.8333|
2025-07-04 03:48:11|usa_0888|MFA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4957.5|4806.6667|3661.6667|5962.5|3379.1667|3603.3333|2056.6667|2772.5|3419.1667|1775.8333|2242.5|3989.1667|3153.3333|32829.1667|21781.6667|42789.1667|63082.5|124974.1667|78293.3333|53086.6667|42935|135493.3333|113307.5|88101.6667|104045.8333|108321.6667|96670|105221.6667|109656.6667|89623.3333|152547.5|127960.8333|94378.3333|95810|163054.1667|104750.8333|132055|156280.8333|397645.8333|345087.5|1654735.8333|780967.5|861274.1667|827115.8333|1391790.8333|1004866.6667|1282720.8333|866441.6667|938631.6667|1548129.1667|781364.4667|735512.9667|1613389.8|1296798.2333|1300321.5667|843874.5|957302.8667|1170273.9|771619.9667|740652.7333|877817.1333|965200.4|763042.3|804798.5|741504|845200.5333|472701.1667|537369.3333|699195.7333|499267.1333|603031.8333|577497.6667|529181.8333|437008.2333|426233.9333|680918.4333|442458.9333|561069.3667|436916.4|458176.7|702023.6|408616|851254.4|762111|684070.9333|614676.6|611737.3|708640.5|8604225.1|7592502|1493690.3667|1361905.3333|1302342.4667|969074.1|713739.2667|935598.8|1052150.3|1822818.4333|1644705.8333|1022154.7333|1539002.4333|1135951.4|796713.6|1019362.3667|802265.2333|616721.5|800052.9333|1008252.3667|1223492.7|1230028.1|
2025-07-04 03:48:15|usa_0889|THO|average_volume_30|1||||||||||||||||||||||||||||90180|146880|363150|117720|243270|82350|34290|659880|662040|1412100|1107720|830160|1122600|1310280|469680|511680|368100|107780|101740|66860|73860|68220|40000|91820|43560|79460|24600|136640|45020|42980|45140|41440|35620|58853.3333|29386.6667|34960|73360|42280|64853.3333|46213.3333|38786.6667|58040|52813.3333|46840|73346.6667|59693.3333|107840|55400|297000|220586.6667|441006.6667|268193.3333|393640|390393.3333|245893.3333|485273.3333|358520|579760|301646.6667|469326.6667|277060|461203.3333|291346.6667|412850|266373.3333|506860|899130|761733.3333|495320|383116.6667|410706.6667|565133.3333|736820|769476.6667|483080|532470|344790|559346.6667|577976.6667|575710|369700|639880|576633.3333|611092|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|386103.1667|412787.8667|485550.7333|566321.7667|376862.1333|683232.6667|742105.7667|502311.0667|733652.5667|521379.8333|755127.5|644262.1333|971879.9|980918.7|1306445.5667|1085067.9|728872.0667|716816.4333|1335009.6333|826458.4|1133899.2667|877937.5667|983987.4667|852340.9333|488839.4667|642858.6667|754452.4667|925397.9|1126774.5667|901027.7333|1055358.9|641353.0667|577204.6333|587280.2333|592655.2667|372231.6667|439935.7|567189.6|587474.5667|607644|924265.6|843894.1333|
2025-07-04 03:48:21|usa_0890|PTEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||7521280|292960|355520|314080|268320|621600|1511040|2006080|1642560|751040|807840|1694560|4271360|5030720|5137920|2693466.6667|3804160|6495080|2203133.3333|2331013.3333|2065880|3204253.3333|2101213.3333|2666920|2282880|3179973.3333|2402386.6667|2299280|1295660|1247693.3333|3275060|3594613.3333|3430480|2577680|2303426.6667|2373646.6667|2646606.6667|3015340|3358773.3333|2834393.3333|2162626.6667|2615433.3333|3261726.6667|1871316.6667|2316006.6667|3408993.3333|2999883.3333|2269150|2758306.6667|3898600|3505696.6667|3425523.3333|3544493.3333|4265123.3333|3294140|3388940|2901460|4873960|4412940|4932243.3333|4554363.3333|6237390|5195396.6667|3879769.0667|4322760|5726883.3333|6645080|4240271.8667|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|4640554.1333|3549226.5333|3466513.3333|3585476.4333|3656573.7667|4807640.2667|4423841.3333|2879524.9333|3725271.2667|3967909.7333|2851375.0333|3828681.2667|3177246.4|4277681.5333|4299316.1667|3660060.0667|6686796.3333|9257770|3147711.8667|2953771.1333|2634054.6333|2034280.2|1724466.5|2863124.4333|4775806.9333|3896445.1|2699661.7667|2153774.2333|4009946.6667|4267721.9333|6559324.6333|6485736.5|7047697.4667|7603412.1667|6572617.4333|8693620.6|11841904.1333|13468769|
2025-07-04 03:48:26|usa_0891|UFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:28|usa_0892|LSTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||3137066.6667|2157653.3333|4849493.3333|2272426.6667|803173.3333|506933.3333|419573.3333|801413.3333|791200|1740426.6667|1647706.6667|530293.3333|994346.6667|443680|788426.6667|864800|840960|218800|526026.6667|386773.3333|437413.3333|461200|483920|403626.6667|305306.6667|309546.6667|222560|427840|572560|575840|546266.6667|337546.6667|334160|394346.6667|550746.6667|446826.6667|620880|527306.6667|411000|398346.6667|445786.6667|625546.6667|488906.6667|364506.6667|550540|393060|342620|359580|434423.3333|760726.6667|551990|372036.6667|500510|535686.6667|573023.3333|673243.3333|577056.6667|613336.6667|512800|747923.3333|753920|794640|830973.3333|849646.6667|835713.3333|547133.3333|510908.8|356630|649276.6667|542593.3333|501926.7667|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|382339.4667|208981.6|260996.2667|273591.6333|371588.2|309330.8667|329815.7333|469148.7667|287943.5|216465.4667|486341.7333|315168.3|297483.5667|273892.0333|278627.2667|274804.4|277063.3333|267099.7|283736.3333|295911.8|337917.2667|283901|241854.8667|263558.1|206300.6333|230412.6333|253121.6667|253059.5333|211106.4667|269280.1|376708.1333|341857.1|
2025-07-04 03:48:32|usa_0893|JCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:33|usa_0894|PDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||658230|257200|385364.6333|1242630.1|1386037.7667|1742693.7667|1532349.4|1072901.4333|953042.3333|979589.2667|687164.0333|845184.6333|1490685.2333|1046147.3|1155006.5667|1077778.8333|1175413.0333|869449.1|634497.7333|1027967.5333|939081.8667|1195183.4|1386461.1333|904407.4333|1000058.0667|653905.4333|563191.9333|691723.0667|746044.6333|727832.4|650341.4333|750547.1333|1691092.9333|1474856.2333|618680.4667|1113780.4667|865541.8|754814.5|590155.4667|798465.3|1205430.2667|995063.0333|660364.7|851249.9|883825.7333|680093.7333|648898.4667|844761.3|917026.1333|829191.1667|760227.2333|1276277.0333|1407110.8667|1660436.9|1182330.4667|1052482.1333|897583.2|1103299.7333|744919.1333|880754.3|907298.3667|1181827.2|
2025-07-04 03:48:37|usa_0895|SSYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||46990|117150|407370|164670|171340|193890|182270|387240|213320|215720|714370|369860|169460|161980|62280|97280|123420|59040|24640|40160|132420|115180|39250|58400|107050|20680|9650|19890|70950|209680|55560|39940|104010|367940|1554550|2135070|1100216.6667|899626.6667|633173.3333|272626.6667|335493.3333|428366.6667|151853.3333|175793.3333|156940|212146.6667|211346.6667|182180|155800|341606.6667|389086.6667|206710|190693.3333|287836.6667|148070|226616.6667|201976.6667|193513.3333|165026.6667|72975.2|97180|173896.6667|165343.3333|136718.4667|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|1484441.3333|904764.1|950020.5667|831124.4|734532.6667|748215.9667|389877.6667|626837.1667|911693.6333|569882.3667|500410.5333|475032.5|655755.8|521535.2667|468620.7|509729.8667|980543|1281065.1|846351.9|1429448.5333|3144188.5333|1485256.8667|759691.6|981467.8|684675|659338.8|496720.8|535461.3|605521.6|1030997.2333|1174748.8667|721069.2|343319.3667|675170.3|639316.1|649634.9|504128.0667|407309.5|
2025-07-04 03:48:42|usa_0896|VSTO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:43|usa_0897|DRQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:44|usa_0900|DSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:45|usa_0901|ASB|average_volume_30|0||||||||||||||||||||||||||||64851.6|47976.7|58546.8667|51882.9333|56953.3|72843.7333|163023.5333|120812.6667|82461|89382.9667|62992.1667|105320.3667|83281.2667|101898.5667|61203.2|70148.5333|83085.9|18703.2333|20500.0333|14132.9|30742.2333|16171.9|22484.4333|44756.5333|34737.7333|35275.1667|29593.9333|20856.5|32906.5333|43600.2333|57337.7333|72894.0333|256568.9667|188656.4|236395.1|150755|271780|249985|512160|319750|238435|380215|298950|334855|456320|304200|216540|317835|242065|269460|317145|384600|249175|382130|323630|273170|194365|219440|261016.6667|229536.6667|362950|330850|473100|363156.6667|332430|429310|465270|576356.6667|447276.6667|594790|479576.6667|815136.6667|952516.6667|1269710|2125033.3333|2041123.3333|1107800|1782206.6667|1527736.6667|2068689.2333|1392326.6667|1927770|1765140|1220200.6667|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|893197.4667|849453.1|1110000.5|1116163|908729.4333|793558.5667|851981.7|1000974|804556.3667|943378.3667|918770.5667|1520909.1|1273273.4667|1251376.3|1357928.6|1033921.1|1092628.2333|891908.2333|911534.2667|2001875.9333|1424210.0667|1345754.9667|977600|1676789.9333|2106140.4|1348738.5333|1116142.7667|1366591.0333|1420762.3|1332701.7667|1039692.3667|2348910.1667|1575782.7333|1589534.9667|1481208.0667|1321242.0667|1077535.3333|1211824.5333|1797295.2667|1655396.3|1105204.3667|
2025-07-04 03:48:51|usa_0903|PGRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1297970.3|1987099.5667|2308809.3667|937394.7333|666399.9333|1069186.2|835500.7667|811758.7333|836479.1667|1420304.7667|1235617.7333|1211825.1|1230951.7333|1235969.0667|1613553.1333|1344646.4333|1773539.3667|1057877.7333|1315688.1667|1482225.8667|1206737.8333|3093428.8667|2156062.6667|3007853.4|2848790.2333|2001278.9667|2602747.0667|1609665.3333|1643506.5333|2763826.4|1563474.1|1189335.8667|1813596.6333|2573861.5333|1741571.2333|1189122.2333|1949885.2333|1434970.6333|1301978.9|809944.8333|963257.9|1236276.3333|2777031.1667|
2025-07-04 03:48:54|usa_0904|LDOS|average_volume_30|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4832846.6667|911983.3333|1811160|1320360|1417806.6667|1407193.3333|1892263.3333|2584446.6667|2911223.3333|2397200|2421926.6667|2026863.3333|2547356.6667|3285906.6667|4626323.3333|3419586.6667|2110533.7667|2542438.7|2338499.7333|2816040.7667|2459054.0333|2918246.4667|3007172.7|4090179.6333|3026214.1|3548137.1333|4472501.8333|2596005.5667|3720575.7|787418.3|1241091.7333|524025.9667|550558.8|425796.1667|441995.2333|354131.5667|403413.1667|605522.2333|487467.4|1292139.7667|1574416.5333|846390.6333|730883.4|1016276.6|719392.7|1089577|993092.2333|1122962.7667|948577.6333|1077460.0333|803692.4333|913825.6667|1269585|1435746.7|1516210.1|1159327.6|796137.7667|1186073.9333|831434.2333|630711.6333|803745.5333|1438831.2667|940368.3|771676.7667|707502.3667|995169.5333|887992.1333|848519.7|632784.1667|1034732.2667|868759.9|821746.3667|737653.6|1753830.8667|1652703.3333|1317068.4|
2025-07-04 03:48:58|usa_0905|BOH|average_volume_30|0||||||||||||||||||||||||||||203366.6667|417246.6667|405026.6667|591540|637866.6667|571066.6667|171213.3333|349213.3333|361640|216580|249360|241780|318220|192660|248780|308080|328200|173846.6667|136386.6667|211733.3333|163893.3333|72826.6667|115346.6667|149660|85826.6667|238980|100260|151320|154573.3333|164200|169966.6667|122926.6667|208850|180933.3333|137820|162430|101203.3333|171040|144466.6667|222726.6667|177496.6667|339340|290923.3333|392190|335090|308440|235773.3333|389863.3333|322813.3333|247890|390460|286256.6667|193620|297590|290010|202123.3333|239100|237953.3333|172343.3333|194190|241013.3333|296196.6667|205400|164470|176130|156786.6667|304880|176920|180903.3333|162130|207060|260363.3333|427740|511996.6667|540986.6667|655196.6667|487676.6667|1092763.3333|668340|446813.3333|277290|423646.6667|444240|343833.6333|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|323343.4333|245353.3|227277.5|177874.1667|223284.1667|251115.1333|226371.3333|159588.0333|198268|297406.7|227734|187370.0333|284065.8333|221910.7|203497.1333|188236.1|177909.3|359904.6333|298358.6|316141.5333|241824.1|322208.7667|260365.3667|185460.6|162963.2667|169593.5|249590.7667|179971.5667|169150.1|775336.7|1467465.5333|427319.5667|432783|290254.6333|304566.0667|293634.5333|342073.3333|501568.7667|319451.8333|
2025-07-04 03:49:04|usa_0906|BDN|average_volume_30|0||||||||||||||||||||||||||||443.3333|443.3333|400|313.3333|1036.6667|443.3333|320|343.3333|1526.6667|2033.3333|366.6667|253.3333|1290|263.3333|2076.6667|1030|1426.6667|3973.3333|2156.6667|3243.3333|1540|2680|2320|3640|1303.3333|4623.3333|6453.3333|4546.6667|69020|65013.3333|48206.6667|96373.3333|53673.3333|120030|125563.3333|146446.6667|125466.6667|173086.6667|65543.3333|88623.3333|129820|84713.3333|99746.6667|73090|69226.6667|176923.3333|106630|107366.6667|127513.3333|121893.3333|136186.6667|138793.3333|121873.3333|155030|171890|109833.3333|141990|246223.3333|206840|367543.3333|216086.6667|260250|342256.6667|203153.3333|541333.3333|611546.6667|766496.6667|463556.6667|701693.3333|832966.6667|870746.6667|606873.3333|988836.6667|1317393.3333|899846.6667|1067853.3333|2738853.3333|3268400|4120170|2266566.6667|1341110|1447673.3333|1563786.6667|1526783.4|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|1439660.3|1459740.7|1706766.2333|1370013.6|1043775.6333|1030725.0333|1462461.7333|1298129.3|1553332.8333|1485231.9333|1864700.8333|1085874.6333|1769801.6333|1477004.3667|1745116.0333|1020380.6667|1570212.9333|2372781.7667|4080696.4667|1837658.9|1599131.2667|2143784.7333|2192532.3|2020892.2|1672459.8667|1581200.4667|1555147.1667|1835210.4333|2314945.1667|3246173.3667|3084523.7333|1997227.9333|2308262.7|1984668.6333|1352081.2333|1595334.9667|1949977.3333|2174525.7667|2158135|
2025-07-04 03:49:10|usa_0907|OFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:11|usa_0908|JW.A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:12|usa_0909|MYGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||416360|148573.3333|339973.3333|254506.6667|253133.3333|811173.3333|895066.6667|305013.3333|341813.3333|273973.3333|668560|275666.6667|284026.6667|267600|108253.3333|143706.6667|491706.6667|651293.3333|1747040|1524840|1030953.3333|1316953.3333|1663840|1636566.6667|1642900|1669953.3333|2217233.3333|1430106.6667|1692086.6667|1295360|757766.6667|931873.3333|1097980|642646.6667|611480|754073.3333|637753.3333|1104833.3333|1158926.6667|631820|717980|656680|888906.6667|728226.6667|632653.3333|753526.6667|1508580|956926.6667|1199046.6667|1214593.3333|1543620|3202173.3333|2300260|2058386.6667|1778180|2149486.6667|1751965.2667|1129533.3333|1831066.6667|1733730|901255.8667|730063.3333|851468.4|1125857.1|543415.5333|432097.0667|767230.1|848271.6667|644936.6333|886225.5667|1017313.0667|2771020|2142253.6333|2659153.5667|2056790.4667|1194152.6667|659162.5|664581.9667|657732.6667|802404.5333|1052801.4333|674804.3333|854466.0333|1036098.2667|1629555.7|937089.7333|1563658.5|1104091.4333|919010|689720.6333|680387.5667|759611.9333|767936.9|905964.5|980447.8333|1211896.7667|1186854.1667|821070.7333|1160877.2333|1509993.5333|715836|752905.8667|713958.7|522230.9333|424665.1667|589222.7|590807.4|566279.8333|477916.4667|833303.8|711049.4333|584119.5667|556283.2667|691902.5667|677049.5333|758278.7|669851.1333|1000746.7667|1115007.7|2004803|
2025-07-04 03:49:16|usa_0911|CHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:17|usa_0912|DECK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||5525280|2387700|739560|752160|761700|1281600|1240800|2374080|407820|606060|397140|968220|716160|954600|215220|244380|441360|353760|545160|339180|354780|1726440|459000|755340|480540|260160|265800|111060|415320|104400|175020|626700|180420|186180|240780|152820|110460|122100|244800|314880|287580|4088340|4618800|4454460|6702480|5821140|8906520|12860640|5721540|13384440|6158400|5429100|4078020|4502820|7033980|7008060|7516320|7602300|17207580|7410360|10065600|14305920|17337720|11343180|8200054.2|7639860|9042900|10568460|5292046.8|12690092.2|9243058.4|6327790.2|8758846|9353670.4|16128493.2|9115089.2|12702702.2|15286115.4|10255345.8|4098876.4|4940171.2|6662183.6|7634846.2|2803567|3552800.4|3911495.6|3546591.4|6434430.8|3990181.4|6862620.8|4434009.6|4338272.2|2825452|4345043.6|4452920|5093436.6|2091982.4|3540836.4|5655891.6|4691434.8|2876252.8|3663492.6|2583911.6|3471039.2|2943398.4|2308585.2|3758259.6|3268085.2|1830537.4|1911501|1830230.4|3024598.4|2374185.2|1976578|2940117.2|2876243.2|1916666.6|2117267|2187446.6|3447157.4|2165006.2|2030416.8|3258362.6|2269816|1680984.7667|1747297|3237909.4667|3897965.4|
2025-07-04 03:49:22|usa_0913|KMT|average_volume_30|0||||||||||||||||||||||||||||173120|173093.3333|206133.3333|211866.6667|216346.6667|193093.3333|202000|173466.6667|294373.3333|188693.3333|161573.3333|235973.3333|232800|225440|386293.3333|187866.6667|634853.3333|288720|148440|170926.6667|137706.6667|182226.6667|302100|139646.6667|254006.6667|196220|144446.6667|156586.6667|145266.6667|207953.3333|105146.6667|116373.3333|127826.6667|561826.6667|295466.6667|230353.3333|396453.3333|305786.6667|322880|165926.6667|282973.3333|259246.6667|412686.6667|219760|197373.3333|286933.3333|235366.6667|295613.3333|212926.6667|331593.3333|646760|362166.6667|392066.6667|376880|352513.3333|315460|351960|497180|355253.3333|418320|436926.6667|583926.6667|598060|499046.6667|568360|506006.6667|1006646.6667|547753.3333|447033.3333|603200|680846.6667|783940|896260|576200|680836.6667|727180|881266.6667|888493.3333|689693.3333|816643.3333|716606.6667|737066.6667|966453.3333|645747.9|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|1639027.8|1279994.3|1198066.4667|858146.1333|932836.6|799868.5667|930498.8|909253.5|879181.7667|1007820.3|877084.6333|651279.8667|735163.9|583606.2|940350.2667|677733.4|705920.2|1349976.1333|776451.5|676753.7667|482097.4|630079.2333|633217.9|554387.3667|411374.1|918494.5|836044.3333|695485.8667|565434.3333|1333364.0333|766462.4333|610069.8|749027|611910.8667|646972.5667|723590.4333|798529.9|1028356.1667|1094298.8|
2025-07-04 03:49:28|usa_0915|WPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:29|usa_0916|PRA|average_volume_30|0|||||||||||||||||||||||||||||||||||76571.3333|56317.8667|78831.4667|42031.4667|27885.4667|73409.3333|125155.6|53612.8|53714.4|32965.0667|27517.4667|49968.6667|63377.7333|54793.7333|26666.4|45041.0667|15797.0667|40012.8|20368.1333|52736.6667|17168.2667|27136.4|45180.6667|30311.0667|53016.0667|19200.1333|23422.1333|14279.2667|38673.0667|71644.3333|52031.9333|36406.0667|67513.3333|107666.6667|56466.6667|125173.3333|71913.3333|38573.3333|57086.6667|54820|53080|41206.6667|60580|83333.3333|64026.6667|185100|191526.6667|311566.6667|344073.3333|174513.3333|243993.3333|236593.3333|142880|179573.3333|289466.6667|187046.6667|228620|258626.6667|294266.6667|434466.6667|289486.6667|286246.6667|399600|375793.3333|369193.3333|424800|538613.3333|398393.3333|494106.6667|537693.3333|657326.6667|365586.6667|282666.6667|246566.6667|259286.6667|310786.6667|437087|211210.2667|289096.6|342663.8667|366168.0667|276649.3333|272227|542571.6667|195427.8667|423699.2|236482.9|214233.1|341264.2667|212692.5333|307382.6333|252504.8|174802.4667|228030.0333|218226.6333|244846.7667|270870.4333|250718.2333|169981.7|177939.1667|117103.0667|224908.7333|175180.1|124302.2667|181936.2|194977.5333|201605.6333|589672.4|248920.5|226376.4667|330150.6333|287383.7333|221000.0333|228476.7333|386370.5333|583858.8667|432371.7667|283928.4667|313718.2333|228551.8667|186388.0667|230164.6333|191511.4|262206.9667|308228.2333|314990.6333|312700.2|475657.6667|294489.2|303149.2667|309749.2|296826.8667|271154.0667|244061.7333|1117431.5333|456075.9667|
2025-07-04 03:49:33|usa_0917|AMH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733662.4|1118336.8|1593064.9|1534066.0667|1793400.4333|897730.8333|1198507.9333|1528450.4667|2820037.4667|2597047.3333|1921746.7333|2545901.6333|2899131.2333|2622620.8|2389583.7|2354265.8|2199835.5667|1768931.1|2080076.7333|2558211.7333|1915660.8|1862764.8|2028537.4333|1698887.2333|1946572.2667|1423226.0333|4293844.9|2406191.6667|1917557.3|1764368.5|1704546.3667|2057564.3333|2042296.6333|1501689.5667|2553783|3419547.2|2037479.4667|2116117.0333|2753833.2333|2310121.5333|1701258.4667|3030776.1|5263361.3333|1744994.7667|2013103.8|2211549.3667|2630233.5667|2016810.2333|
2025-07-04 03:49:36|usa_0918|BIG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:37|usa_0919|SLGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2060853.3333|544293.3333|192080|418773.3333|357760|246186.6667|233760|277466.6667|435173.3333|83360|176746.6667|178426.6667|94320|324053.3333|49546.6667|154186.6667|148746.6667|534693.3333|236720|766560|1321440|921093.3333|554213.3333|443093.3333|417493.3333|236853.3333|258373.3333|655386.6667|618880|536160|586400|569093.3333|654426.6667|741706.6667|705386.6667|679973.3333|604186.6667|686533.3333|736893.3333|564600|579680|750413.3333|810320|708760|1125586.6667|704013.3333|771026.6667|1369906.6667|1369093.3333|1804000|827892.4|1540693.3333|596986.6667|981680|737403.6667|593384.1333|512418.6667|1890724.6667|680206|318891|296606.6667|447636.8|375552.8667|514290.7333|671529.2|372901.4667|391143.2|403329|405149.8|293037.6|343299.4667|326059.2667|595268.0667|330817|369698.0667|551474.6|534270.8667|429658.6667|441409.4667|852437.2|543907.4667|428682.8|503938.2|365099.5333|572236|417616.6333|369226.0333|422316.3667|385680.9333|564221.1333|314025.1667|388281.2333|712974.4667|644188.3|466323.5|406815.9333|416318|409212.4|330006.7|286988.4667|692448.0333|578765.0333|558690.7667|379864.7|362426.0333|580096.9667|572968.6667|520735.5|599784.8333|547243.1|498553.0667|800714.5333|861691.9|569865.9333|
2025-07-04 03:49:41|usa_0921|CRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208105.9667|449264.6|1614776.0333|1284979.6|731165.1333|940079.0667|930026.9333|784628.1|601625.4|865108.4|1562069.3333|532931.8667|625324.2|1328851.3333|1224441.1333|768358.3333|652023.3|1341429.7|929996.1333|
2025-07-04 03:49:44|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|569303.2|564237.4667|403720.6333|296865.7333|330118.5333|561014.6333|504241.5333|394441.1333|417977.4|431448.2|231626|259046.5333|194109.8333|516532|321291.3333|258891.6333|370709.2333|432453.2667|532231.8667|272941.9|730085.1|432848.8667|240074.9|211281|191027.7|381477.6333|253379|
2025-07-04 03:49:47|usa_0924|H|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527383.3333|403956.6667|321793.3333|205907.1333|219666.2|271291.0333|292038.6|476643|259382.2333|539303.1333|408497.7333|332938.6|608840.0667|282123.5333|392345.1667|193144.7667|287656.6667|429417.5333|367883.6667|256417.9667|347139.6667|491552.9333|280042.1333|467094.8|739089.6|740428.1667|441945.7333|292160.6667|923485.9|813084.5667|762735|731049.2|917730.8667|973784.7333|750572.7667|544706.6667|762219.5333|867948.3667|449133.3|586523.5333|464565.1|2022214.6667|1287178.9333|906159.4|579500.6333|790275.5667|503996.4|640714.3|902072.4667|1085604.5333|801880.8667|800485.6|688706.5667|1087530|764818.5|652313.6333|780593.1333|827983.8|481171.2333|558110.9|565650.7333|1135786.1333|974828.4667|
2025-07-04 03:49:50|usa_0925|RDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:51|usa_0926|UPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:52|usa_0928|USG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1145.7667|2102.2|1369.6|317.5|592.9667|5343.9|217.6333|314.3333|1587.6333|582.4|10484.4|3149.8667|5260.0333|4005.6|7114.0333|
2025-07-04 03:49:54|usa_0929|OAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:55|usa_0930|YELP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1057980|670645.0667|1634604.5|986070.6667|1236881.7333|1408091.4333|3290174.6667|2767085.5333|3878968.1|5292266.4|2984805.2|2118329.5667|4152621.3667|2733508.5333|2799588.4|2314982.6|2772406.7333|1893784.2|2631777.0333|1747949.6667|3103091.4|3065437.4667|1850371.7667|1187700.3333|1713427.1|1733300.5|3031207.6333|3384072.5333|2394957.7333|1388992.4|1817468.6667|746142.5|1492772.0333|1415734.5|1270447.7333|1250360.0333|1178682.1|664514.5667|627033.0667|739510.2333|832780.1|1246653.1|692910.5333|751655.2333|597885.0333|775774.6333|664359.6|747526.4667|975795.1333|689466.6333|775331.8|745381.8|794781.4667|873744.8667|
2025-07-04 03:49:58|usa_0933|ROL|average_volume_30|0||||||||||||||||||||||||||||1308270.3|1475797.8333|3010713.0667|1405232.9|2561182.1|2603042.6667|1967616.5333|1660496.8|2059966.1|2099861.8|2007683.1|2707608.5667|1380714.6|1051354.7333|1210367.7667|1104719.8667|1403268.1|545724.9333|571239.8667|849285.0667|692777.9|787320.0333|1082166.3|1177790.7333|1176765.5|595672.7333|996679.7|595274|745573.2667|732417.2667|497656.3333|927994.2|1002431.9667|820751.5333|783162.4667|1166058.2667|766532.0333|495150.3667|385515.7667|252473.2667|351229.9333|375207.2|216820.5333|232197.9|449929.6667|280722|263863.8|248942.1|384946.2|220750.3|545326.2667|473736.1|1008355.1333|1349390.4333|1927635.5|1095968|1272370.8|1111117.5|1275294.2667|963760.8|1044937.9667|1678345.2333|1143669.4667|1402768.2|879786.6333|1231579.7333|1203077.8667|896821.9333|577378.2333|1553504.0333|1231301.3333|1093829|1052350.4|1103000.7333|1520977.5667|1196808.9|1511358.9|1488358.2667|1064323.2333|663693.7333|613068.8|783050.7333|931989.5|968810.2333|879119.5667|721798.0667|1088215.7|1172268.1667|942831.2333|946257.9667|1733156.8667|585966.4667|595145.0667|654693.9333|481122.8667|461259.4|663945.1667|532339.6|480540.9|426374.6667|479274.2|638674.4333|925282.7|774027.4333|646094.7333|1117546.3333|857327.7|971679.3667|949858.4|1080483.2667|1895954.2667|967807.1|1271376.8|1504425.1333|1082185.7333|3512178.1333|2225619.2667|1705284.7667|2121558.2667|2042607.6667|2058316.5|2811240.1667|2105426|1500028.1|1697337.0333|1543916.1667|1411109.4333|1247064.2|2207098.7|1807574.7667|1651403.1|1237302.4667|1750491.6667|1413756|1624032.7|3492383.7667|1940442.3667|2306354.5667|1514328.0333|1422126.6667|1566409.6333|1865766.2333|1821401.7667|
2025-07-04 03:50:03|usa_0934|DNOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1775350.9667|1381198.9667|1855712.3333|1472827.7667|748352.2|1703956.3667|1246987.3|1512742.1667|1350099.4|743568.3333|977072.6333|1450224|1463448.7|1209955.1333|1270548.6|1583564.1|1372921.9|1068172.2667|1316348.9333|809121.3667|569160.5667|866604.5333|1044780.2667|1583307.9|1964373.3667|1465575.3667|1190359.4|819201.6667|671577.8667|601567|1356513.9667|882843.3333|728836.2667|714183.3333|544526.7667|1020482.3|739578.5667|664155.1333|936361.9|1590762.3333|953502.1667|799966.8333|687660.8333|1258899.4333|769761.3|
2025-07-04 03:50:06|usa_0935|CVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:07|usa_0936|UE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1933887.9667|610205.5667|689163.2667|715184.9333|506129.8333|543910.2333|614663.9|474764.4333|535626.5667|572397.9667|901365.0333|644675.4333|496529.3667|894784.1667|853192.8|812061.7667|793599.9667|811096.8667|713643.0667|1040434.9667|882072.7|1830087.2333|1235574.8|845712.1667|1278912.0333|971589.3333|627593.1333|697867.5|777053.8333|1728004.1667|1165209.7667|864052.4333|878169.5667|1115282.3667|1108096.9667|1215498.7667|1047432.4333|883788|853922.1333|846795.1|955411.3667|924270.8667|868939.6667|
2025-07-04 03:50:10|usa_0937|UHAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||106396.8|338275.3|155842.8|154814.3667|215879.1333|429434.5|208945.9|448786.2333|1462698.0667|590077.1667|653884.7667|892925|450005.2667|459681.1333|199536.8667|295762.4667|166623.5|203117.6|182851.5|256563.6333|251535.1333|524364.9333|229326.3|135614.8667|322199.7|165175.9|204336.5667|478156.8667|278010.4|234392.8667|207193.7|249363.8|1199696.6667|679750.6667|5158204.1667|2208237.1667|1032539.8333|456976.5333|1158745.4333|899058.2|536707.4|465928.6|922981.2667|719787.4667|716587.6|628704.5333|1181982.8333|1425594.5|868316.2333|1867866.7333|1179925.7667|597086.4667|773424.1|1101109.1|703711.8|1159164.5333|660703.6|567982.6333|550154.5333|260064.7333|266848.9667|297209.9333|464214.3|513975.5|535389.7|700047.5333|563497.4|469043.1667|418401.7|407555.5333|472424.8|386510.1|273488|465258.5333|842528.9333|487345.2|332665.6333|363889.7667|489919.8333|322041.1667|244011.8333|300442.2|294528.5667|526197.2333|770024.0667|690669.1333|669771.5333|755452.2667|459086.1333|618701.4|946648.4333|931255.3667|766571.2333|842896.4333|1267632.1667|556674.4333|722947.5|475446.3333|859151.2667|672658.7667|516249.7667|911278.0667|751906.6333|528013.9667|413985.8333|758069.7667|924103.5|364549.9667|565466.5333|776067.3|604350.6333|637397.5667|491749.1333|263885.2667|253166.7667|111028.6333|116540.8667|83554.6333|105937.2|84533.3|100726.2333|83427.0667|131997.1667|
2025-07-04 03:50:14|usa_0938|LTRPA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:15|usa_0939|DBD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113810.4333|269026.8667|184189.9|347474.4667|134190.6|136521.4333|134686.8333|205052.8333|
2025-07-04 03:50:20|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|544096.3333|458076.0333|897569.8667|796156.3667|733655.8333|663337.7|694776.2|1130889.1667|681704.8|599864.6333|881592.2|1570688.1667|1465885.6|624391.4667|1531354.9667|906336.9667|955881.5|753041.7667|2579419.1333|2273180.5333|2765657.9667|1983031.5333|978390.1|1151638.3333|1540357.5667|1034795.6667|940867.8667|1130924.7|875016.5667|
2025-07-04 03:50:26|usa_0942|SATS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616563.3333|606260|232730|270176.6667|289006.6667|271263.3333|203723.3333|347142.7333|140616.6667|192410|180090|142413.2|197104.3333|457325.2667|164348.8333|257409|221277.5333|312867.4667|174368.2333|189246.3667|110048.8667|243854.0333|143008.6667|112221.0667|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|438410.6667|470033.7667|551672|430743.8667|691482.5333|315438.2667|280437.1333|832002.8|880532.3|721726.3667|457552.6667|413011.6667|387874.0333|408665.4|205811.1667|295054.2333|272738.0667|166282.5333|751175.8333|1003739.4333|1946512.8|1257927.4667|1484405.1667|1955032.4333|2031691.2333|5201007.2|
2025-07-04 03:50:29|usa_0943|TECD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:30|usa_0944|PAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||245800|314533.3333|131560|105093.3333|164860|446246.6667|241120|113440|197413.3333|372260|65846.6667|75273.3333|121080|93486.6667|110220|36286.6667|61440|64353.3333|146020|144373.3333|181800|728280|664506.6667|342893.3333|307786.6667|316500|384960|371266.6667|519200|340706.6667|340053.3333|398193.3333|246100|239966.6667|306646.6667|229733.3333|406580|512600|706356.6667|520073.3333|341360|789073.3333|606493.3333|639763.3333|449056.6667|805656.6667|1251403.3333|920926.6667|884653.3333|1069353.3333|1141836.6667|1152430|724006.6667|1405156.6667|934303.3333|553610.4|464120.6667|859639.7|655133.4667|763537.5|401547.7667|477406.5333|717779.7|314687.8|279460|415348.8333|330205.4|334041.0333|262458.0667|208077.9667|474564.2667|357370.0333|255971.7|380931.8667|236381.6333|323474.6667|331758.3667|687401.5333|626917.6333|1039477.2667|447127.6|365542.7667|452833.3667|460714.8|399859.0667|480170.5667|303039.2|337567.1333|401711.6333|497652.0333|302840.6333|323157.5333|308944.4|474572.1333|482999.4667|298875.2|341750.1|273648.6|289077.9667|406491.3667|342338.6667|337088.1667|386569.9|513557.9667|448933.5667|356521.1667|288190.8|274150.1|206093.3|193969.6333|183732|168380.9|160062.5333|256734.9667|263757.2667|
2025-07-04 03:50:34|usa_0946|FULT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||29532.8333|24072.2|35680.3667|20462.3|32871.1|18528.6667|17766.9|22194|30227.8667|31184.9|34016.9667|23235.6667|45332.0667|54765.7|68417.9667|62682.2667|40748.7|56582|128382.9333|86203.2333|56843.8|59166.8333|80625.2|71896|107495|162104.2667|209750.0667|114729.3|198734.4333|161750.1|304583.4667|226843.8667|134036.6|166177.1|147088.5333|206316.6667|195983.3333|196787.5|206583.3333|311320.8333|139225|108129.1667|173908.3333|147662.5|174508.3333|234000|163615|182636.6667|187736.6667|206513.3333|350230|207646.6667|192063.3333|349980|455676.6667|376263.3333|781623.3333|1313240|1503686.6667|1447106.6667|1738776.6667|2082850|1750753.3333|1198848.5333|981986.6667|1266666.6667|1513300|1081798.7|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|683873.3333|949224.7333|916879.9667|918552.7|691708.7|1322943.3333|1097134.4|1022325.5333|785922.3|762197.9333|1689296.7|1310403.9333|1073652.8|869259.5333|993850.5667|856296.0667|1001944.5|1014328.1|1294575.2|1272410.1|888945.5667|896729.7667|1411389.3|2445630.1|1112540.8667|1225313.1333|1059288.3|1459533.3333|1234668.5667|1113224.9|1232451.4|1116256|
2025-07-04 03:50:39|usa_0947|TK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||123480|53793.3333|29073.3333|24153.3333|21620|31100|22340|88626.6667|51046.6667|62866.6667|85040|59340|317093.3333|83200|177953.3333|127426.6667|75913.3333|80720|144300|305833.3333|191386.6667|568933.3333|432766.6667|439060|736106.6667|369966.6667|626253.3333|389466.6667|351380|309800|366953.3333|583120|316080|281780|363313.3333|781646.6667|589516.6667|436903.3333|1275653.3333|881300|707190|716763.3333|442170|397656.6667|556773.3333|360513.3333|399360|524726.6667|463013.3333|488820|599250|642020|528516.6667|873410|693226.6667|858290|1117330|509550|385520|448743.3333|573556.6667|406290.7333|284647.0333|367696.9333|432162.1333|447630.9667|257755.0667|630623.8333|563429.0667|305881.9333|269647.5333|336763.9333|372270.6333|245494.9|246456.1|434362.3667|362538.5|597923.0333|688488.0667|427204.1|346528.8333|546313.6333|3225982.1667|1994141.1667|1955166.6|1513399.4667|1404289.5|1387435.5333|2744261.0333|807074.0667|737705.1667|1176014.6|754228.4|609894.7|1247378.8333|733424.4333|854879.9|490630.6333|564470.0333|1392700.6333|1791494.3|526198.2|752164.9333|982202.8|932590.1667|523405.2333|570621.5667|517059.1667|529870.9333|619880.6|850994.1667|1681240.3667|642277.5667|600537.1|577576.8333|722718.9|624445.0333|661034.9667|997354.5333|703453.2333|939244.7|
2025-07-04 03:50:44|usa_0948|KBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1644243.3333|2384470|2457610|1586000|1737183.3333|1887446.6667|1614166.6667|2900373.3333|4187460|2717186.6667|2003420|2073936.6667|1421763.3333|1629713.3333|1999930|1431155.5333|1263622|1663642.2|1235296.2333|1447781.3667|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|2096364.6|1393012.7667|1445237.1667|1475997.5|1506598.4|1170664.8667|1798415.6|2062510.3|1911826.0667|1703758.5333|2377265.9|2567868.3667|1635074.0667|1488910.7333|2449638.4|1359418.3333|1076601.6333|964194.5333|1146646.2|2465925.7333|1677155.5|1547225.5333|1220516.8|1721050.2|1252895.8667|751784.9667|1168306.9333|1947782.2333|1358244.7667|1241795.4333|957832.7333|1069165.9667|1514331.8667|1183337.0667|1661160.9333|1492181.1667|902624.3667|874002.2667|2014579.6667|1990799.7333|1293050.4333|
2025-07-04 03:50:47|usa_0949|MDRX|average_volume_30|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153586.6667|181063.3333|347526.6667|304930|380223.3333|426060|364046.6667|292180|228880|226440|156226.6667|130263.3333|90409.6333|122819.8|111272.2667|155394.2667|216655.4667|133699.2667|554773.3667|611642.1333|657805.3333|349726.9667|939809.6667|638963|1039350.5667|759319.6|779231.1333|497536.2333|460867.5667|927561.3333|1105800.6|961553.4|931577.8667|834519.5667|2243321.7667|1689062.9333|1022260.2333|1109679.3|2200048|2201856.2|2124879.9667|1413307.1333|893247.1|1400309.5|2103581.1333|1855969.1667|2059867.3667|2090046.1667|2004457.6667|1931148.6333|3142422.7|6925902.9333|3086003.0333|3913702.8667|2720533.2667|1738139|2994742.9|1971922.8667|1811570.1667|1747046.8333|1487068|2054574.2667|3747119.9|2532921.2667|3029517.2667|2585847.2667|2694810.1333|1932155.7667|2571757.9333|1768131.6333|1929085.1333|2033221.9|3762824.1|1788158.8333|2394738|1697128.8|1455659.3333|1572486.0333|2693636.8667|1503346.9333|1808402.2333|1474427.8333|3107915.4333|2224030.2333|2510100.2333|2065965.7333|2675123.1667|1625408.6|1303750.1|1092989.9|2087364.1667|1214869.3333|1362829.9333|1212681.5667|1391985.8667|1125950.4667|909464.1|879443.1667|7750419.3|738212.7|298712.4|253381.3667|216637.8333|190977.0333|178178.0667|
2025-07-04 03:50:52|usa_0950|CHH|average_volume_30|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||906840|257053.3333|447760|354540|220980|98366.6667|114553.3333|107413.3333|117173.3333|115713.3333|92353.3333|77626.6667|84506.6667|84180|64493.3333|65566.6667|94013.3333|77426.6667|104300|310240|90880|134106.6667|124340|233520|278793.3333|251673.3333|216053.3333|251260|263540|210000|199860|335940|338553.3333|290793.3333|205773.3333|239213.3333|281520|316543.3333|260956.6667|596520|421323.3333|481600|404106.6667|406480|316826.6667|342726.6667|249110|653226.6667|796596.6667|539653.3333|424233.3333|419086.6667|310186.6667|175053.3333|281066.6667|177053.3333|151533.4667|116816.1|95511.8|147045.8|255597.7333|179543.4333|165833.4667|168652.1|131567.5|103360.0333|138464.4333|134164.4|151836.6333|284323.1333|204263.9|121640.2333|163439.5|123515.6|102444.4|209704.3667|173912.9667|225087.3667|188672.7667|247239|246068.3333|233483.7333|193975.4333|182035.5667|165406.5333|272606.2|256594.4667|238176.2333|322318.6|311600.8|255075.5667|288203.7333|290013.1333|790814.3|606106.4667|282755.2|283703.1333|236518.7333|215339.3|203203.6667|251271.3667|264200|225044.5|283977.3667|475514.0333|347989.4667|374257.2|441280.0667|542179.2667|718565.9|564607.6333|516994.5|298808.7|476433.2333|428205.3|424568.9333|
2025-07-04 03:50:57|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|1525546.8333|1098469.2667|655911.2|803336.0667|799933.0333|695975.4333|479037.4|582044.1667|512267.4667|535910.9667|546778.7333|808254.4333|632493.6|820304.4|775222.8|525165.3|980668.8667|724387.7333|437364.8667|540685.7667|424402.4|852181.3667|651618.0333|1542403.3|844136.1667|663851.6667|676090.6667|549511.8333|738244.0667|935421.7|873395|847364.1|853490.6333|1372445.9667|1089092.2333|1569538.7333|1958673.2667|2126703.7333|
2025-07-04 03:51:01|usa_0952|CRS|average_volume_30|0||||||||||||||||||||||||||||295253.3333|463893.3333|337120|373920|271413.3333|220693.3333|298666.6667|220480|277546.6667|256106.6667|319200|358400|369653.3333|217973.3333|407200|340906.6667|290826.6667|59653.3333|63680|30600|61320|52360|70053.3333|82706.6667|89346.6667|108260|75020|70660|76886.6667|87760|74133.3333|67860|62573.3333|250560|90146.6667|189540|139273.3333|186866.6667|87633.3333|172240|141666.6667|176293.3333|93740|105793.3333|194313.3333|144986.6667|167106.6667|150700|108920|176693.3333|170240|245680|192213.3333|102786.6667|117246.6667|151286.6667|247026.6667|373206.6667|222626.6667|472386.6667|399140|712253.3333|552706.6667|570120|505020|585933.3333|1865460|1232860|983433.3333|891533.3333|882840|917653.3333|494886.6667|596216.6667|954113.3333|880796.6667|695236.6667|790026.6667|636193.3333|610083.3333|469840|528823.3333|744023.3333|367318.7333|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|454678.2|624153.5667|333512.6333|314408.3|379852.2|355462.3333|259120.5333|436966.9333|281369.4333|434799.3333|335566.2|190259.9333|367040.8667|233179.6|259612.8|275305.3|238516.3667|536122.9333|485370.1|456809.5|431069.7|481377.9333|407530.2333|296318.7667|329615.2667|464260.6333|353873.7|299104.6667|263969.8|383666.8|373938.8|485121.2333|545388.5667|383340.6667|686650.6|509374.5667|941873.7|928943.2|1071538.9667|
2025-07-04 03:51:07|usa_0953|BAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495828.6333|144097.4667|321870|313844.8|256636.2333|236163.1667|513296.2667|394378.7333|421598.5667|331646.6|460433.0667|300839.4667|700016.5|860825.0333|824234.1333|650026.0667|797745.5667|786924.8|1130224.8|1155845.2333|973215.4|607252.5333|1342800.1667|608674.9667|1834204.4333|1135259.2|1525169.2|956931|745942.2667|816609|931726.7333|871591.6333|1305847.4667|1178388.0333|972255.5|1105572.4333|1499094.7333|2045669.5333|1082612.7333|737950.9333|764512.4|1313876.3333|824788.3667|768920.6667|763673.4333|1271373.1667|1146047.3|737579.6|1041639.2333|1003972.3|1025098.6667|695001.4333|649974.5|552678.2667|705721.2|566832.4667|2181795.8667|2973099.4333|2181711.1|
2025-07-04 03:51:10|usa_0954|ERIE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||5840|7610|5540|29686.6667|6726.6667|4353.3333|6330|16506.6667|10780|11630|20043.3333|14313.3333|8073.3333|23486.6667|16843.3333|26140|52093.3333|18173.3333|28573.3333|30736.6667|17160|50673.3333|28356.6667|82690|35893.3333|17550|25063.3333|33516.6667|43553.3333|46013.3333|120843.3333|74780|45306.6667|30353.3333|38406.6667|31753.3333|23880|18690|28820|51490|26710|44173.3333|33146.6667|114476.6667|32563.3333|46030|43443.3333|53650|81290|112230|80716.6667|130183.3333|91570|110906.6667|182043.3333|159233.3333|86539.9333|64290|50440|89213.3333|71626.1|50876.6333|57066.6667|72451.3333|67600.1333|70104.0333|32790.2333|55317.7333|29412.8333|42035.7333|35768.4333|34534.1667|22166.2|23477.9667|73422.8|42223.7667|23156.6|37723.9667|57633.6|35052.4|42659.5667|64444.1333|95335.4333|49039.8|42201.3333|31478.6333|44299.7333|34586.9|29038.2|24011.3667|40313.6333|50058.7667|33835.7667|40045.7333|105414.2333|294065.5333|182814.9667|107267.1333|171535.1|82601.4333|81978.6667|108396.2667|78275.5333|78906.6667|88923|111985.1|87111.7333|77293.9|60512.2|142068.8333|87893.2667|187341.3667|122028.8333|114885.9333|119582.7|76999.0667|298085.3667|149023.6333|138028.3|141439.7|
2025-07-04 03:51:15|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|3479181.5333|3846547.3333|4144219.4333|2853247.1333|3573361.3667|3430925.1667|4036328.2333|3075668.3333|3234896.7|3693920.4|2839202.9|3219027.9667|5998559.1333|7262685.3|8312694.2667|11222656.9333|10017870.9|16882127.2|12950090.6|12850215.2333|10537382.0667|9372218.4333|6056796.4333|7063625.7|6038566.0667|9413373.5|9959684.1333|6645907.3|5655522.6|6438219.8|6214724.2667|4194673.0333|5239282.2333|5100672.7|3209867.5|3575333.5|3528012.1333|4709268.3|4113507.2333|
2025-07-04 03:51:18|usa_0957|DO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:19|usa_0959|OIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||707788.7|129600.1333|63598.2|39407.4667|87637|99773.1333|62110.2|133935.1667|377551.2|216554.5333|306688.9|216466.9667|383339.1667|403480.3667|438191.0667|550362.8667|627876.7667|1076249.4|1201893.6667|1110825.8|1399730.4667|1365889.3333|1738825.1333|1344569.2667|1398896.1|1341272.7|1249224.6333|1550843.1333|1691097.4667|1524972.1333|2094968.8|2024048.1|1585314.4333|1671201.1667|1001612.0667|972286.8|1364413.1667|1340712.6333|683947.2667|855154.1|1510527.1667|1291117.9333|1434778.1333|1084890.4667|1320334.1|1337975.5|806416.1|1190120.3|1282786.1333|1542131.4333|1183551.3333|1052299.1667|1189156.8|1219014.8|454423.9667|1021869.7667|1218574.0333|970115.2667|1438785.6|754604.3667|1381353.3|596849.6333|512142.7667|582048.2|593700.3667|667298.6|706959.0333|654702.4333|1186103.1333|724358.2333|485900.9333|675337.6|588825.9|596066.5667|514552.9333|423796.9667|864613.3333|2469434.9|773618.3333|1079784.1|1186150.2333|1202699.4|663281|1240095.5667|1396606.9667|806080.6667|643948.6|550278.7333|1078028.9333|838996.0667|620465.4|693144.4|1945030.8|975274.2667|683457.5333|577426.7|828767.5667|690649.9|
2025-07-04 03:51:23|usa_0961|PBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1110072.7333|950033.7|1235388.3667|878554.5667|802430.6667|1242181|1808428.8|1543169.6|1649276.8|1486571.4|1532158.0667|1664700.3333|1951233.5|1620423.0333|1791613.9667|2431171.8667|2469610.8333|2288894.3667|2453053.7667|2779316.2|2000678.8|2109494.0667|2472174.1333|1685595.1667|1962658.8667|2066369.1667|2363691.3667|2234618.4667|1457381.4333|4977263.6667|4910958.4|5533908.5667|5131211.5|4948795.2|2739887.2|5534101.8333|3211767.5|3736827.7|3649714.5333|2589854.1333|4862753.7667|3370109.2333|2508662.6|2397003.2667|2120709.7333|2494586.1|1864869.6333|2424656.3|2008946.9333|2873324.7|3400952.3|
2025-07-04 03:51:25|usa_0962|SC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:26|usa_0965|ASNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:27|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|35203.3333|39940|18666.6667|56596.6667|79076.6667|38820|56443.3333|23986.6667|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|3223.3333|7883.3333|6240|2096.6667|3370|2110|11410|18690|10823.3333|14126.6667|2613.3333|1856.6667|1983.3333|4236.6667|580|11493.3333|10433.3333|5033.3333|33686.6667|3546.6667|8940|6263.3333|35456.6667|6566.6667|12840|9393.3333|11891.4|4384.6|3536.1|8267.6333|7941.5667|2417.5333|44873.7667|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|2030480.9|385786.0667|885704.0667|658380.5667|421762.3667|396386.4333|547239.9|703934.2333|481641.5|344029.6|319754.2|342371|260462.5|546591.1333|318947.3|312262.4333|257897.7333|650156.4667|729042.5333|642170.3667|641699.6333|581007|876327.2667|381281.4|520500.3667|297465.1333|371967.2333|402123.0667|738167|
2025-07-04 03:51:33|usa_0967|AAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:34|usa_0968|VSH|average_volume_30|0|6446.6667|15016.6667|4506.6667|4800|2520|2080|6396.6667|3740|4663.3333|4200|3643.3333|6463.3333|11610|6583.3333|5426.6667|5180|11193.3333|10753.3333|13076.6667|14786.6667|15306.6667|17613.3333|7786.6667|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|369910|371329.8667|148166.3333|234719.8333|242403.3333|237690|244786.5333|223159.7667|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|3548219.5|1310258.7|2354518.7667|1150568.7667|1363726.2333|854006.7333|859266.1667|1491995.1333|1381693.3|876534.3667|827452.1667|1162157.3333|1062738.7|763972.1|811905.4667|998861.2333|1312914.7333|895624.9667|822527.9|963506.3|1035687.8667|1397531.1|1097393.5|1435430.5|991460|1552244|3010587.7667|2211232.1333|1485781.9333|
2025-07-04 03:51:40|usa_0970|AXTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1008146.0333|766095.8667|1653950.5333|2244359.0667|1546120.9333|1581638.7333|3008489.8667|1671812.8|2394500.9|1880433.8667|1624003.5333|1819497.4|4221510.0333|1649398.9|1776585.5667|2354199.0667|2486394.5667|1634660.2|3010162.7667|2223655.1333|1979587.7667|4405795.7667|2681752.5667|2520566.6667|1891818.0667|2958436|3654515.7667|2438460.8333|1539833.4667|2999285.4|2329717.7667|1699000.7|1547873.1333|3583082.4667|2037900|1834846.8667|1964229|1721574.1333|1859768.3|1881099.4667|1821604.3|1971884.2333|2480529.5667|
2025-07-04 03:51:42|usa_0971|COMM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571384.5667|562240.8333|1240369.3333|795106.7|1059752.9333|1464908.8667|1174019.7333|1315243.5667|1269267|1405347.7|1075028.7|1542040.5333|1893691.5|1858122.9667|2678566.5333|1419194.1|1459260.6667|1594385.8667|1622419.4333|1523171.6667|3141630.5|2185273.1333|2945043.4667|5292843.3|2650057.5667|6224575.7667|4860521.4|3151906.3333|2647370.2|2899814.2|2179094.9667|2372442.4333|4185555.2333|4975640.3|4368446.2333|2744792.8|2533093.7|2853934.1|3139367.1|2353704.7333|3908811.0667|4043718.9333|4436065.1|4649764.8667|3937296.6333|5775518.4333|5720776.8|
2025-07-04 03:51:45|usa_0972|DLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312390|208993.3333|310050|298063.3333|141166.6667|185510|181416.6667|690380|294973.3333|488316.6667|316676.6667|647150|1132706.6667|464336.6667|596176.6667|790553.3333|1067733.3333|903623.3333|525426.6667|457990|343730|625283.3333|754541.2|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|307958.2|374861.6667|321483.4333|383816.1|474747|325413.7|291474.3667|553245.2333|318759.7333|408071.4667|335911.9|335375.0667|392499.6333|471768.3667|369992.4333|343995.0333|391671.9|545671.6333|462844.2|450175.8|600227.9667|489211.7333|353295.0667|335897.2667|591083.8667|595132.1667|506942.7|410699.2333|461709.6667|370899.9667|355620.5667|885064.3|468828.5|320349.1|345140.6333|516599.0333|581786.8667|533139.1333|359129.6333|
2025-07-04 03:51:49|usa_0973|IBKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3577333.3333|1556226.6667|3012466.6667|5731640|2379080|4169040|2556986.6667|2422906.6667|2971693.3333|1330271.6|1258120|1295346.6667|1524733.3333|1008690.8|1979904.1333|1456421.6|1740142.5333|2917788.8|1781601.3333|1894867.0667|1502316.8|1006013.0667|1823155.3333|1250364.6667|1123833.8667|1431970|1961829.6|1446920.9333|1516518.6667|1520841.4667|1556953.2|1482159.2|1656221.0667|2705775.0667|1878089.8667|2784335.6|3573449.0667|1695534|1813117.6|1544478.2667|1837900.4|1815470.1333|2002471.4667|2750661.0667|4369096.5333|2609651.3333|2406962.1333|1732618.1333|1722678.6667|1487830.6667|1806497.2|3584230.6667|2826570.4|1950637.7333|2908865.7333|2889860.5333|4306975.2|2512995.7333|3265661.8667|3569736.9333|3327817.7333|4553935.3333|3794186.9333|5062046.1333|2907596.6667|3255999.3333|5141317.2|4010625.4667|3036490.5333|3219429.3333|4548490.2667|9657709.2|4810346.8333|
2025-07-04 03:51:52|usa_0974|ROVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:53|usa_0975|ZNGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:54|usa_0976|LPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:55|usa_0977|GLNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1094.9667|12.9667|24760.3333|64036.1333|95627.1|122973.2|76556.0333|43660.5|214797.9667|162005.7|81388.5667|83138.3|93160.5333|68860.8|71884.0667|38662.4667|56736.8|58647.2333|231977.0333|300276.0333|392157.8333|245249.9667|246158.5667|290207.3333|207649|221116.1|202024.3667|140075.3667|118430.5333|122640.7333|186287.8667|153653.0333|233180.7667|782905.7|646708.5|763038.4333|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|1852459.3667|1932991.5333|1380046|1709163.7667|1558813.2|1502059.5|1010425.7667|1433815.9667|1061524.1|1876130.3|1208606.3333|1550289|1061450.7333|1060703.4|1573558.9|1358231.9667|2086731.4333|1455799.4667|1186525.2667|1776456.7333|1772358.5667|1547592.6667|768966.0667|895612.4667|1658713.6|1797978.3333|1467278.8|1179204.2|1251598.8|1108016.6333|916073.8333|1078883.2|1457429.1333|1272284.0333|1081813.9|1556126.4333|1685566.8667|1422381.2667|
2025-07-04 03:51:59|usa_0979|BOKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||10020|3300|4066.6667|2526.6667|3153.3333|3846.6667|6846.6667|2593.3333|4086.6667|4166.6667|7400|5160|6040|7306.6667|5693.3333|31013.3333|6393.3333|25413.3333|10400|22926.6667|6240|17783.3333|11766.6667|25253.3333|15680|26430|13313.3333|22863.3333|38603.3333|55803.3333|32080|46476.6667|28550|34540|72963.3333|41436.6667|47270|33676.6667|61143.3333|37280|30123.3333|21726.6667|29336.6667|31443.3333|38656.6667|85773.3333|44406.6667|34336.6667|39383.3333|39566.6667|40730|32296.6667|42663.3333|50283.3333|39486.6667|64066.6667|108200|110793.3333|103876.6667|200296.6667|129423.3333|308850|302843.3333|126137.3|95973.3333|137496.6667|105123.3333|109147.1333|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|451343.2333|257365.8|156115.6667|223328.3333|133835.4|159897.6|100580.8667|120464.9|137558.7333|248005.1|188033.7667|298223.4333|172496.0333|134896.7667|145792.4|129990.8333|502511.2333|291151.9667|195682.3333|190789.8|243939.6667|148518.6|171105.1333|153609.4333|205373.8|218786.9667|173489.1|247595|266418.4667|207450.1|156504.6333|152219.4|180499.4667|155372.9667|135310.1333|153717.6333|132734.7|212441.7|
2025-07-04 03:52:03|usa_0980|AMD|average_volume_30|0||||||||||||||||||||||||||||1190173.3333|2056880|2644173.3333|1281800|1550680|4902533.3333|3090653.3333|3941813.3333|5070066.6667|4204240|4797493.3333|3418413.3333|4745760|3364506.6667|5803266.6667|4563173.3333|3064693.3333|3580253.3333|1558200|1491826.6667|1598140|2549726.6667|2985006.6667|3258093.3333|3083220|1651393.3333|1997093.3333|1445686.6667|3127860|6234380|4915786.6667|5247786.6667|2835400|6151333.3333|4173126.6667|5322820|6504780|4312626.6667|4001220|4948886.6667|5756106.6667|9087673.3333|9041366.6667|8181340|6263663.3333|8100320|7168046.6667|6795450|6210733.3333|5794566.6667|5979413.3333|5708036.6667|13970426.6667|6702650|8667270|14982163.3333|11476333.3333|10407590|9103713.3333|8181006.6667|10651573.3333|8837816.6667|7123610|8563830|10085463.3333|17971426.6667|16651836.6667|20198840|19705756.6667|25451783.3333|24564356.6667|21285503.3333|29961603.3333|22129560|22563270|20594280|15548373.3333|15947236.6667|21232303.3333|32072836.6667|29441140|15500686.6667|28419930|30063090.1333|14766143.3|22405976.0333|19158230.0333|25123011.0333|12583552.3667|15527882.6333|14802637.4333|25559484.7333|25538914.3333|14316558.7667|22999393.3667|25543203.1333|14844519.0667|19023656.7|17953386.5|15711369.3333|13205759.7667|11118924.9333|15780073.6333|9716486.7333|11050738.8667|13347910.1333|27808225.3667|43627408.7|54841296.1667|75880043.4|85791861.9333|54044499.3|40022936.0667|63018738.9|68684753.8667|147830878.2667|101016727.8|66946605.6667|76272988.5|51878793.7333|50505734.1667|92916657.5|55024159.4667|53513636.5667|39863087.1|43491358.9667|38769913.4|45899586.3667|54301400.1667|111007779.5667|106718788.5|74583263.5|56855369.6333|67047362.1|75926921.8333|55324439.1667|55846477.4333|71631814.5667|53535215.2667|37057467.8667|35520454.8667|34680196.2|47393546.6|
2025-07-04 03:52:08|usa_0981|KN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2688305.9|894259.4667|1234768.2667|1319940.3667|1397198.9667|1239826.2333|1497453.1|1014857.7667|1275673.9|968073.4667|668515|705634.8333|664395.6333|733305.7|672943.6667|848873.2|1019541.3333|834460.8667|884909.8667|952896.2667|795189.6333|681534.4|929711.9667|625703.6333|1057839.6|690866.0333|634802.2333|593800.9|613912.2667|690326.2333|850773.2667|915758.7|967089.6333|665979.2|1008835.4667|873454.9|672655.8333|776508.1333|605297.2|569782.6|513404.4667|601781.7|768765.7|642890.6333|953593.7333|569666.2|
2025-07-04 03:52:11|usa_0982|ANF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||331460|314606.6667|186926.6667|193180|170433.3333|202753.3333|450886.6667|996860|1758186.6667|952120|1077940|811800|2598443.3333|1360600|1334766.6667|1490626.6667|1492690|1689343.3333|1627976.6667|1383890|1986293.3333|1460436.6667|1397886.6667|1520730|1975006.6667|1951873.3333|1608923.3333|1747480|2037766.6667|1734903.3333|1613633.3333|1479413.3333|1572450|1584293.3333|1242313.3333|1258966.6667|2744503.3333|2070970|2069916.6667|1750563.3333|2134553.3333|1772306.6667|2075093.3333|1966960|1821170|1965950|2515883.3333|3311660|4484963.3333|3301143.3333|4013156.6667|3484133.3333|4446650|3397856.6667|3232260|3411970|3081025.2|2376571.1667|2713142.1|2104764|2212947.8667|2678659.8|2025745.4667|2908584.7667|2109298|2005679.5333|1707519.9667|1500810.3333|2957057.0333|3261114.5667|1889144.9667|1511050.7|2440885.6333|1869655|2420998.4667|2257353.5|2028834.8333|2585728.7667|1648784.8333|2363161.6667|2852707.3333|3133899.6333|3340037.7333|4281945.9|1915653.1|2389924.9333|3074760.7667|1891297.1667|2363391|2181416.6|2093544.3667|2506073.9333|2097351.9|1783422.4333|2624834|2440601.5667|1753469.9|1531767.3333|1392672.7667|1524304.3667|1421515.0333|1976412.7333|1808204.5|1512772.6333|1704906.5667|1673526.2333|1400103.0333|1691800.0667|1536434.7333|1385096.4333|1361082.4667|1794021.2|1541463.9667|2196047.2333|2603421.2667|3205209.3333|
2025-07-04 03:52:15|usa_0983|NAV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:16|usa_0984|COTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3416341.3667|862566.0667|701244|1198740.4|874967.1333|818034.6667|1087615.9333|808346.1|1750652.6667|1618283.6333|1315264.4667|1001334.8|1063659.1|6699853.0333|6862677.0667|4685560.3667|3980726.0667|8632306.6667|4893667.5333|4342107.5333|6557996.6|9582342.4333|11534277.6|16257201.8|7539518.1|5282627.9|4857835.1667|8168906.1333|26739709.2667|16342982|15990413.4667|10942677.1333|6101786.9333|11354977.0333|6702184.3333|8322515.8333|8837915.1333|7158999.2|5075245.2667|6190655.9|4837785.5333|4565156.7|4650547.2667|3539930.2|3704261.1|4072066.8333|4746313.2333|7541123.6|8862545.6|
2025-07-04 03:52:19|usa_0985|SPWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8545.8333|17871.9333|12377.6667|54748.1333|22543.9333|76658.9|51750.0667|51012.3|127047.7|61037.9667|145645.2667|48225.7667|48688.7333|520274.6333|552278.9333|631799.1333|333296.5667|1243437.5333|
2025-07-04 03:52:21|usa_0986|PPC|average_volume_30|0||||||||||||||||38250|39376.6667|20686.6667|14036.6667|37443.3333|38676.6667|8666.6667|6016.6667|12010|8486.6667|11453.3333|33206.6667|23863.3333|19993.3333|9670|8660|7363.3333|14293.3333|8156.6667|4850|8360|5313.3333|11200|6813.3333|7400|14853.3333|4726.6667|22656.6667|10836.6667|10170|11590|14546.6667|7296.6667|5653.3333|6210|4560|9383.3333|6860|8760|3903.3333|6903.3333|12156.6667|10183.3333|103976.6667|42020|64366.6667|34930|44136.6667|31563.3333|37860|29850|43630|53350|39503.3333|26100|24733.3333|21410|35736.6667|38940|46070|34260|38666.6667|37090|29506.6667|39400|27776.6667|90816.6667|114433.3333|165506.6667|158933.3333|322710|396493.3333|755170|482390|297486.6667|677700|682450|1180356.6667|1007406.6667|1087756.6667|884536.6667|753657.7|803627.6|931158.1|820791.6667|906847.3|2813964.0667|3491924.7667|3847218.1|428787.7667|581369.1333|664098.3|261570.3333|405032.9|818905.4|318859.7333|347507.4|542093.4667|1214954.5667|704314.6667|748775.0667|1184245.3|853310.8333|743279.1|742140.8333|973728.1|912720.3667|1036835.8|644217.7333|942321.6667|1753536.8333|1124017.7|1916389.2333|2358689.3|1396818.1333|1463825.5667|1755881.1|1432171.7|1276914.3667|1138423.0333|1925315.0333|1147826.7333|1328588.4333|1352851.4667|1007981.9333|1378559.8333|1331696.9|963106.3667|1030606.3333|962036.2667|1268449.9333|1378694.4333|666949.1333|1368008.4333|1559639.2333|866131.1|630012.3333|478852.1333|497995.1667|883728.0333|376110.7333|1671472.8333|1018110.4333|816801.4667|688636.6333|821999.5|957745.6|626202.6667|629601.4667|829439.5|644954.8667|1640097.3667|1031883.8333|1574653.9333|1190247.7|
2025-07-04 03:52:26|usa_0987|UNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:27|usa_0988|BTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||992182.3333|1459545.6|1253141.4333|1264118.0667|1222369.8333|1213278.6667|972811.2333|1226190.6|808178.6|827319.5|1054477.7333|1691521.2667|2600303.9667|2531308.6667|2511758.7333|4295849.2667|3504156.4333|7359219.2|6263633.1|4762304.8667|13694238.1|6173594.6333|5998600.1667|3445620.3667|3615412|3656406|2696542.0667|2835343.7667|3598426|2306125.6667|3163849.7667|2521071.1333|4588119.8333|3998048.3667|
2025-07-04 03:52:30|usa_0989|MORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166346.6667|97150|136556.6667|99303.3333|135616.6667|85236.6667|79190|104373.3333|116936.6667|170136.6667|204540|222393.3333|154750|183803.3333|281133.3333|232540|176480|102561.9333|72703.3333|132066.6667|121390|88159.6667|74751.0667|78659.5667|77848.4333|85618.6|54665.4333|75909.6333|94261.9333|76439.4|86980.5|52928.1667|88857.4|27831.3667|147982.0333|101619.4667|65873.5333|72112.4333|70202.3333|76181|56153.3|64982.1667|117335.1333|103504.6667|79106.9667|74201|88774.8667|61558.2333|90477.6|40733|56154.8667|49225.3667|100677.4|75636.9667|97936.4|72429.3|79543.3333|102301.3|80765.5|107751.7333|92773.6333|93437.7333|115577.8667|139417.8|92192.3|83015|95711.2|144231.6333|152011.6|87000.6667|84623.7|132082.8|153373.5333|370108.8|173564.5667|143599.1|93009.3333|96713.9667|168253.9333|206731.9333|190120.1667|
2025-07-04 03:52:33|usa_0990|MRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||834312.8667|370431.8667|134036.4|537949.4667|903609.8667|1206578.3667|789165.4667|920252.8|967555.8333|931377.3333|951276.7|2100937.9333|3032472.2333|1531213.9667|2591948.5333|1530409.7333|2649499|1152919.2|984635.3|1084619.5|1232251.0667|945265.5667|615950.3667|975114.8|736726.3333|788197.7|738370.7|858608.8333|1054905.0333|692182.4|959112.3333|718183.7667|1588591.5667|953230.1667|745725.2667|472169.0333|554905.3333|436755.4667|294013.7333|816460.9|1042628.7333|633036.2|652928.8667|451446.3333|862363.2667|626267.6667|711158.3|444145.7|714990.2333|527023.4|502452.3667|501021.2333|847496.0667|576037.5333|
2025-07-04 03:52:36|usa_0991|SEAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:37|usa_0992|BRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756721.1333|359024.5667|1348262.2333|644140.4667|1624412|1674677.6|2134392.1667|1573133.6|1413232.7333|1565489.2|1685841.4|2183974.9|1778411.9|2797825.6|3789187.9667|3332551.5|2706797.5|3501516.4333|4653490.2333|1789798.4667|3572582.4667|3030854.3667|2735744.1667|2765500.5667|2440097.9667|4079892.0333|3724880.1333|2767196.3333|3530181.5333|2662221.7|1820968.6|1936381.9333|2301270.2333|3063092.4333|2421159.8667|1773992.0667|2255207.8|2523235.1667|2144917.8667|2205944.0667|2413670.5333|2583129.8|1834578.0667|2085367.1|2000865.7667|2363879.4|2436185.1|
2025-07-04 03:52:40|usa_0993|SERV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279375.3667|602548.1333|4767694.5333|9187684.2667|6505676.4333|6810686.8|
2025-07-04 03:52:41|usa_0995|MBI|average_volume_30|0||||||||||||||||||||||||||||63420|36420|621720|809100|409140|378930|475920|337170|485460|1062150|573390|423840|713730|799530|561000|967410|563880|468740|449000|324430|515150|296020|273240|198610|256620|369920|342780|280970|702790|416390|243760|314550|324020|369595|328460|647505|396005|613265|423280|587095|556340|824205|575990|425460|463145|820195|447833.3333|758383.3333|435486.6667|635086.6667|565050|901013.3333|1398486.6667|975796.6667|879583.3333|673956.6667|547740|616373.3333|577286.6667|496140|684210|1343600|1324376.6667|1154753.3333|661396.6667|826396.6667|902683.3333|750806.6667|1284476.6667|1405980|2090250|2871860|12471926.6667|9296696.6667|12905450|14158986.6667|6222493.3333|8297056.6667|4104826.6667|9371230|8149176.6667|6816380|6244933.3333|3470648.9333|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|6109200.9|3093818.6333|3122281.2667|2841777.0667|2225373.5|1023046.6333|1504120.2667|1982237|1788758.9333|2066323.3|2450751.0333|1756961.5|1305458.8|724716.6|1140146.3667|577986.3667|789278.6|789269.2|560825.0333|1089789.6|912584.1667|976612.2667|547884.6|1193237.3|364370.8|328795.4333|384988.8333|428864.8667|368262.4|289574.1|375434.2333|587342.2|462628.3333|313016.9333|1532388.6|448367.3667|342865.8333|309076.5333|584636.4333|379984.0667|208333.4333|
2025-07-04 03:52:46|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|188336.4667|280595.2333|309609.7|278888.9667|242513.3667|177081.1333|196001.7333|348413.0667|369314.6|196112.7667|226600.1667|327585.6|256043.6667|161567.9667|201972.7|199363.8|473508.1333|795613.7667|288755|334605.9333|197902.9667|169419.2667|154652.6|246471.3|207599.7|311081.3333|266993.7|540714.9|308419.7333|
2025-07-04 03:52:52|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|205077.5333|109918.2333|216932.2333|124270.6|106628.3667|106181.9333|100766.7|204698.8667|160149.7333|143578.7|111671.5333|102968.5|77091.3667|123443.8667|244156.8333|211797.1667|369621.9|316277.7|254887.6|162942.8|145064.9333|89497.0667|104838.8333|137258.6|164072.0667|181939.5333|264287.8333|96766.2|220562.2|
2025-07-04 03:52:54|usa_0998|ARMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1381638.9667|732431.2|1048593.8333|830099.0667|1860422.0667|3546349.6333|3113785.6|2694651|3369708.1|1681603.4333|2220366.2333|2030425.5667|2673966.1333|1931936.7|1970015.7333|1488708.9333|1829628.8333|1568782|2035972.5667|1893545|6477388.8667|3632397.9333|5015022.5|4032750.7333|2812817.8333|8445819|4675805.6|3679238.4667|2602950.4667|3367653.3667|2424470.2333|2806359.0667|2910817.6333|2206118.5|1679373.4667|2670243.4333|3062638.8333|6376699.1333|3861298.6333|4687333.9667|3857436.7|2403027.2|2162043.2|2062925.1333|1945605.7667|2112704.6|1584544.1667|
2025-07-04 03:52:57|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|329603|496338.9667|348347.7333|382992.5|529752.9|547990.5333|507922.6|310470.7333|389410.7667|405158.2333|303894.3333|245083.9|478684.4|422697.8|457862.9|362008.1667|413148.8667|827267.0333|551346.8333|458440.2333|384613.5333|732548.1667|526829.2667|373972.9333|504895.7|656951.0333|573746.9667|405893.2|473437.6667|666465.2333|1238304.2|518785.8333|705657.8667|457832.2|376634.5333|414740.1667|366477.4333|585669.4667|589761.9333|
2025-07-04 03:53:00|usa_1000|GEF|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||4980|10180|5233.3333|14770|13723.3333|16176.6667|8793.3333|12036.6667|7133.3333|9750|11813.3333|21136.6667|26303.3333|24240|26243.3333|19273.3333|21520|13216.6667|32193.3333|19973.3333|23043.3333|18683.3333|21513.3333|19083.3333|15276.6667|24460.3|14261.1333|14110|21583.3333|22486.6667|42170|39820|33013.3333|38496.6667|25653.3333|92030|127590|75933.3333|42673.3333|93783.3333|88456.6667|101583.3333|91066.6667|125663.3333|161230|354126.6667|164303.3333|261172.2|333178.0667|428060.6|429086.4|320306.3|366821.1333|272880.5667|193354.6|177587.3667|171584|142822.5333|129173.7|130170.2333|119499.1667|122973.5|203284.6333|139600.5667|143369.4|211803|172425.5667|159085.7333|188930.1333|119067.9|130277|139163.4333|124311.3|133722.8333|205099.9333|190483.9333|500243.1|296122.8667|227524.5|260229.4333|490036.3333|240642.6333|166680.5333|207119.3667|215616.4333|209259.1333|237764.8333|168785.7|203565.0333|172585.7|149085.4667|297600.2|169915.8333|344795|152325.4333|191950.9|260863.7667|173150.1333|178197.2|198546.5667|164624.1333|155767.9667|133467.3|213941.1333|180594.8667|247299.5|292361.2667|185199.5667|161499.2333|138180.5333|102550.0667|136829.2333|197321.6333|198661.8333|166789.8667|197170.5333|157779.4667|251837.5667|
2025-07-04 03:53:04|usa_1001|LC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1112244.3|548326.1|973563.9|980656|1172815.9|1237808.6667|4373913.1333|1497416.7667|1885308.7333|1392722.0667|964505.6333|1035494.3|2323032.8667|1408009.8667|627723.5333|553067.4667|624036|481011.1667|512154.2667|532744.1333|527428.1333|1132621.2667|1383270.1667|1037442.1333|2113958.4667|3738334.0333|1792274.4|1724101.2667|2519859.5333|1877148.3667|1702336.1667|1252731.6667|1260216.8333|2009705.7333|1597305.4|1506224.7333|1611933.0667|1062210.3333|989818.4667|1135573.0667|1717309.6667|1602187.7667|1197986.6|
2025-07-04 03:53:06|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|697965.0667|676679.1667|867647.5667|779577.9|420816.6333|656237.5|875414.4333|1209877.5667|529936.5333|800083.4333|768371.9333|602277.2667|641901.4333|849531.3|635138.9333|549492.5|534610.1333|496017.9333|479614.6333|593980.9|932546.3667|2756611.4333|936552.5|1966023.3333|1873210.4667|1234821.2333|974341.9|1610957.9333|1654458.2667|
2025-07-04 03:53:08|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|381850.4333|130701.4333|272822.1333|284413.2333|156549.9667|132964.5|134386.0667|419742.9|457542.5667|453585.2|625148.5|921256.0333|692595.5333|835296.0667|853960.3333|899101.1|1202017.6667|927694.4667|1094377.3|1415373.1667|827171.4|
2025-07-04 03:53:11|usa_1005|TFSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870370|695580|456173.3333|332760|500226.6667|638666.6667|945460|1410223.3333|887183.3333|506422.2667|657686.6667|447660|542760|861745.1667|995164.6667|491662.9|354950.2667|334635.3333|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|203473.1|415646.5|226886.2|171836.1333|201354.5|230873.1667|315581.8|219778.4|289171.4333|339477.8667|397082.7667|263116.5667|422267.8333|311932.6667|250184.2667|209732.6|306343.3|298492.4667|309503.9333|
2025-07-04 03:53:14|usa_1006|SABR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1478446.1|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|2392866.9|2129243.2667|3005515.3333|2797817.2667|1780967.4667|2811487.6|2410262.8333|2245325.8667|1614145.1667|1285946.9667|8615737.8667|10006612.3333|12377658.4|9342349.1667|9703222.8333|5821736.6|7021320.8667|9055547.3667|8127972.1667|9328146.6333|5463240.7333|8232513.3333|8564164|8353197.2|5602916.9|4775415.8667|7137938.6667|3356193.7667|2937600|4696633.3667|5498539.9333|5662509.8|
2025-07-04 03:53:17|usa_1007|TMST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:18|usa_1008|CNA|average_volume_30|0||||||||||||||||||||||||||||306870|305970|298650|262530|212250|222720|161340|171060|225510|192540|118230|167280|187020|169110|191640|181650|171210|492420|106790|153630|54340|32860|29320|146820|89130|59380|63600|63770|48240|95530|118980|69550|70230|73970|83576.6667|158826.6667|78016.6667|175916.6667|87000|74476.6667|67446.6667|157540|68096.6667|74026.6667|88906.6667|108030|153846.6667|571553.3333|173773.3333|96796.6667|249560|213440|272103.3333|159363.3333|246930|205886.6667|282520|183906.6667|223126.6667|212793.3333|150496.6667|238126.6667|192536.6667|194563.3333|245743.3333|588873.3333|381930|292226.6667|203046.6667|359140|422266.6667|625343.3333|489413.3333|969370|690653.3333|542286.6667|588803.3333|946530|591786.6667|364370|430810|256173.3333|388160|233968.0333|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|110552.9333|221879.5333|131761.1|181012|146591.9667|201236.2|152765.2|245195.5667|177663.3667|257019.7|181476.4333|197157.6333|183880.6667|301970.4333|196266.7|142778.1667|231415.6667|399598.8667|390136.3667|288976.9333|276590.9667|260279.6|145756.5667|199029.0333|104739.2667|206655.4|138443.6333|395164.2333|166306.8|238581.7333|194817|125411.3333|181682.0333|209682.4667|375909.8667|347090.0333|251437.8667|450241.4333|481639.5333|
2025-07-04 03:53:24|usa_1009|VEEV|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1075140.6|1046199.2667|1758436.7333|1109128.5667|871679.3|885536.1333|1014702|1126207.4667|960046.3|1216553.0667|1019953.1|1453493.7|1014910.4667|817487.4333|1408175.3|1252383.3667|1208093.3333|867138.1667|1023712.7|920819.8|1505225.3667|1280151.3|1037681.6333|1509507.7|1553533.2|1275692.4|1696535.1667|999860.6333|765486.6667|941939.5333|834243.4|532515.2|670989.6333|1025269.5667|878512.5667|1011938.0667|998665.4|920485.4667|758915.3667|920849|841583.3|1041876.6333|950355.4667|951820.3667|808131.8|1083361.3333|1261653.6333|1715721.9667|
2025-07-04 03:53:27|usa_1010|OCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:28|usa_1011|RES|average_volume_30|0||||||||||||||||||||||||||||983515.9667|1217021.7333|1063957.1667|1694758.9333|615359.6333|3304747.5667|862304.8|836783.1333|633515.5667|507781.5667|379915.4667|619430.2|456932.3333|369771.3667|425272.6333|663818.2|454929.3667|56728.8333|44517.2667|31982.5667|188342.4667|51236.8|128641.3667|98080.3|85933.2|53175.2|117463.6667|74432.4|193446.6667|211537.9667|184788.8667|575042.0333|196257.3333|137977.8333|112682.5|110647.1|161205.6|107028.8333|88065.5|87613.2333|148735.6|47101.8333|75853.8333|41900.5667|48006.3|65925|98465.7|38171.3667|55839.4|49764.4333|182908.2333|74975.6667|51511|233862.2667|101680.3333|150482.9|234495.0667|224142.2667|298687.5333|379535.7667|1035534.5333|760716.7333|270101.3|703265.7667|1136745.1667|1656776.4|2233687.7333|1744616.5|1050536.4|1101855|896460|924922.5|889740|730020|712102.5|1129140|661987.5|508927.5|594315|579067.5|305572.5|596055|938827.5|1116735.1667|2168224.6333|2554922|1760800.4|2272381.7|1905993.3|2205694.9333|866322.6333|867408.1333|613892.7667|868192.4667|670224.8333|396620.5667|428447.6333|1457600.7|653262.3667|792279|1674187.3333|1599412.7333|1307391.3333|2187109.7|1746914.2|1982222.6|1224777.1333|1530011.5667|1685414.2333|2341070.7667|1848833.7667|1443446.5|732688.4333|1299184.1|2077274.5333|1477588.9333|1526582.9333|1477188.1667|2072775.3667|2393280.9|2072957.6333|2079924.7|1035376.2333|778509.1667|791387.5|1309845.6333|921782.2333|880040.4667|812367.7|1797129|1776124.6333|1125747.6667|1179317.7667|1417774.4667|1621436.1|1295494.8667|1896734.8|1540366.2333|1632769.1|1783505.2667|1491115.9667|1773060.3333|1469194.4333|
2025-07-04 03:53:34|usa_1012|SD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1234516.6667|1006503.3333|1576846.6667|3182513.3333|3793690|3432496.6667|5290700|4582686.6667|6593120|7257860|10366066.6667|9213672.5667|8798413.3667|14571391.1333|11871338.7667|14222475.0333|10929409.8|13595507|12510671.3667|10111142.3667|15963192.0667|12942661.8333|7306693.1|8759936.1|8861537.5333|8549910|7862978.7|9328507.5667|14882256.5667|15955602.4667|13634699.5333|14901213.5|15028925.6333|14406446.0333|4909464.1667|11071331.5333|150112.8667|179487.8|367891.8|166535.5333|880442.3667|486906.5667|536781.2|338830.9333|502306.3667|334526.6|283122.6|263463.6333|314327.5|329310.9333|594062.2|276405.1667|491338.0667|592159.6|379690.7667|894711.2667|759981.0333|1042738.4667|1313292.7|779299.0333|541997.8667|572273.8333|644905.3333|274956.4667|398740.2|479564.6667|297214.0667|266660.2333|324408.6667|300814.6667|366608.9|
2025-07-04 03:53:37|usa_1013|KOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1336229.1|250039.9667|275870.1333|436876.9333|440350.1333|342027.5|264184.6|1601577|768465.5|686528.4333|706496.6333|647327.8|880138.7667|1327430.8667|2009714.1333|1849843.4667|1389397.1667|1307433.3|2055895.5333|1739714|1461043.1|1331871.3667|1554935.3667|2504675.6667|3317739.8333|2291240.6|2163411.3667|2978193.7333|2609150.8333|2460611.4|5309379.6333|4707982.1|4038645.3667|3659818.0333|6285938.8|12740213.0667|11213684.4333|7676249.5|11330283.5|9278471.7667|6550532.8333|4773982.8667|8777412.2|12831975.3333|9484752.1667|6939381.9333|5115687.7333|6723688.1667|5369116.2|3782633.4333|3803215.7667|9092673.6667|5680805.9|6138734|10476498.5333|10806979.5|12542730.3|
2025-07-04 03:53:40|usa_1014|GPRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4838376.6333|7351470.2667|8197778.1|6933977.0667|6103788.4667|11445999.2333|7816958.2|7050883.1667|5731371.3667|9250185.8667|3911011.6667|3792607.7333|2224265.7|6510260.6333|3149166.6|2713624.9333|3418647.5333|3805390.9|3201440.3667|3287478.7333|4119806.6333|3237034.0333|4269422.5333|5374717.5|3254056.0333|2427319.4667|5373479.1333|7296043.2333|3137477.6|1989170.1333|2810200.7|2214950|1897789.7|1900108.0333|1301574.1333|1414319.6|1345416.4333|1244962.3333|1823026.2333|1983112.7|2054312.7333|1182577.6667|1793514.1333|5138809.2333|3900975.2667|
2025-07-04 03:53:43|usa_1017|CLF|average_volume_30|0||||||||||||||||||||||||||||594133.3333|901226.6667|632853.3333|853013.3333|783466.6667|1489920|649920|722346.6667|1273386.6667|894506.6667|1024853.3333|545813.3333|901226.6667|590506.6667|590826.6667|987520|2650133.3333|434906.6667|333040|198026.6667|262053.3333|261600|171120|151066.6667|223360|147653.3333|235200|341920|174506.6667|282320|375013.3333|479973.3333|358746.6667|302986.6667|325600|449146.6667|381200|294160|326213.3333|281226.6667|599626.6667|435840|501946.6667|282266.6667|339093.3333|271813.3333|428640|307413.3333|279946.6667|346053.3333|530693.3333|259466.6667|252160|171973.3333|444560|591253.3333|1833173.3333|2495333.3333|2402986.6667|2191546.6667|2525866.6667|5170520|3067080|1833600|1906786.6667|2596080|4507533.3333|2097713.3333|1462193.3333|1761306.6667|4265760|2459126.6667|2491480|3507760|3220480|4211836.6667|4015843.3333|6343650|6121770|4591426.6667|3942226.6667|6716620|7933003.3333|4599826.6667|2658083.3333|4603873.3333|3850436.6667|4132883.3333|3053556.6667|4040726.6667|3826530|8834890|8603110|12843026.6667|10682446.6667|6947893.3333|6440430|6959934.1333|5230717.1|8101666.8333|9476930.4|7574468.5333|7623158.1333|4839685.2333|3971414.9|7751679.6333|13653097.7|10539907.0667|15830305.2667|17190259.7|13664795.5333|9486137.3667|10419909.3667|12658993.9|8508304.4667|9774296.0667|8214791.8|9477163.7333|8126296.1333|10316825.9667|11010137.1667|15551743|12595013.3333|9895347.2333|12902604.3667|22987313.4333|32242451.7667|21881082.4333|17131925.2667|25846442.8667|18666797.6333|13579260.6333|11980836.2333|9884716.2667|8514796.3|9690175.7333|9208611.9667|7971438.7|9507863.9667|14704616.5667|14739958.4|21772778.8|39520308.9333|
2025-07-04 03:53:48|usa_1018|MIK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:49|usa_1019|ANAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:50|usa_1020|INOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||903.1667|826.9333|564.4|246.8667|4868.4667|3591.2|472.4667|
2025-07-04 03:53:51|usa_1021|ZAYO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:52|usa_1022|RYAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1086611.4|920006.4333|759518.2|417030.7667|445860.7667|1743752.4667|590408.7667|567939.6|473234.6333|741637.8|432079.2333|408345.2333|837694.4667|380693.6667|704682.0667|1073688.2667|827166.8333|683020.9|764460.3333|676893.7333|1060386.4|1020164.3667|611873.3333|928220.3667|867989.8333|587824.7|854628.5|698067.8333|460595.9|355757.9|375866.2|442652.4|943535.3667|304484.5333|408223.9667|822657.9667|1666997.9|944108.4333|535049.2667|550353.3333|557573.0333|517600.1667|404833.7333|544587.2667|542705.5333|
2025-07-04 03:53:55|usa_1023|FI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||3585780|2158110|2123640|2163600|1751265|4150170|1975500|3227670|2756970|6700905|2845980|2119905|2020950|3556710|7360425|3128445|3378375|4801095|3283275|3724260|3247230|4427430|3780600|3994740|3996020|9758360|5217660|5879280|7275060|11368240|6765460|5160153.3333|5087573.3333|5746080|8714146.6667|8056506.6667|6402360|6739146.6667|8051333.3333|6318106.6667|5477000|6530213.3333|5564493.3333|4237053.3333|5117346.6667|6004173.3333|6076053.3333|4574066.6667|5218453.3333|5918893.3333|5163533.3333|4845853.3333|3499560|4186573.3333|7555000|6788440|5523866.6667|7783866.6667|6136426.6667|8050960|7611986.6667|9776053.3333|7624866.6667|5295286.8|4366813.3333|5469960|6494893.3333|4110777.8667|3608960.6667|3887529.3333|4116543.2|4726406.5333|3693615.7333|2906080|3017361.0667|2536536.2667|3121955.7333|2541673.8667|2506000|1971045.4667|1927404.4|2107018.6667|1596613.8|1580309.5333|2547613.2667|2155848.8|2270003.6|2816724.5333|2518752.3333|2412973.7333|1931754.9333|1909045.9333|2059600.3333|1915201.4667|1741994.0667|1508153|1573342.2|2246911.3|1762393.3667|1687976.4333|2185052.8|3685692.6|3152306.9|3853405.3333|2467138.9|6748721.8|5038925.7333|5554885.8333|3944601.6|4347144.9|4355553.3667|3883534.3|4300536.2667|3697249.8333|2996987.4333|4095870.7667|2938252.0333|4105955.6|4794569.2333|2198837.7333|3065678|2611719.7|2465574.3667|2198699.7|2937098.6667|3427107.5333|5669130.2|
2025-07-04 03:54:00|usa_1024|AVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:00|usa_1025|TMHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||770072.9333|752846.1|738877.7333|366884.3|455076.1|391486.4667|244646|393187.6667|315581.2333|365782.6|522211.4333|450531.8333|500691.6333|333186.7333|244918.2333|333722.4667|1093825.4|1404919.9|1028369.5333|969960.3|1214243.5667|1187568.5667|762346.5|1359676.3667|1273510.7333|920005.6333|1336395.9333|1398128.4667|3713056.7|2237566.4333|1284309.7333|979438.7667|1090988.2333|1524909.6333|1082990.8667|810199.0667|1124751.1333|1351408.7|1205417.1667|885045.5333|928787.9667|1333980.1333|788389.1|983955.6333|822419.3333|785440.5667|863437.7667|844667.5333|1162127.6667|935778.8333|
2025-07-04 03:54:03|usa_1027|CVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352895.8333|637142.3333|598633.0333|615955.9|378606.0333|435116.7333|391863.8|231080.9|579427.0667|497564.4333|303597.9|248398.4667|1260076.8667|2953640.8|2920917.6333|3026640.8|3840127.4333|2137388.2333|1465982.7|416854.1|319110.4333|528756.8333|727909.2667|656569.2333|679358.6333|579465.9333|339299.7333|388343.5|501980.9333|391315.7667|281745.6|319494.0333|433744.9333|641956.9667|668820.1|1147589.7|1301909|869798.8|627064.7667|659192.7667|513668.9333|586820.1667|845260.7667|829162.9333|755797.1|610112.1|556850.3667|708002.3333|539227.0667|1400701.8333|819851.9|817351.3667|684691.2333|745790.1333|1075601.3333|839363.0333|587706.5|998106.5|867134.1333|842252|842076.0667|1238712.2667|1253414.0667|1095570.4333|925877.9333|1041564.3667|962911.0667|1270608.6333|1695026.7667|1191822.6667|953963.6667|
2025-07-04 03:54:06|usa_1029|USM|average_volume_30|0|||||||||||||||||||||||||||||||||||||23486.6667|8420|10023.3333|9460|12560|14966.6667|18430|16413.3333|34126.6667|23010|29673.3333|18353.3333|26713.3333|106396.6667|32900|42546.6667|46216.6667|34496.6667|38560|38806.6667|76756.6667|55656.6667|54606.6667|66220|95143.3333|67926.6667|66160|103303.3333|47716.6667|75220|138016.6667|306356.6667|305983.3333|113130|159943.3333|148216.6667|194710|79063.3333|105530|110803.3333|112116.6667|200206.6667|135596.6667|97133.3333|129376.6667|138980|90500|72963.3333|74590|73893.3333|58033.3333|52583.3333|119816.6667|43893.3333|53313.3333|45333.3333|66546.6667|84960|72650|63380|85496.6667|126236.6667|140370|169446.6667|152403.3333|107230|101193.3333|260880|256940|149740|109723.3333|66840|91296.6667|94553.3333|74946.3667|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|82649.6667|73943|57872.8667|103015.1667|86354.5|85350.2333|138500|133937.2|100310.6333|76825.9333|122402.6|186497.4|100696.1667|114813.4333|204589|247117.9|201131.4|185813.8|168420.0333|290328.9|169733.2333|134466.3667|145040.3|217319.3|232842.9667|113822.1333|109563.8|128624.2333|119684.0667|128332.7|295787.8333|298046.8667|438823.9333|340450.6667|206711.1333|249749.6667|359173.0667|155808.2|110024.2667|171820.2667|212369.6|
2025-07-04 03:54:11|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|4889603.9667|2510876.8|2680892.2667|3318162.7|2308069.4|2378968.0333|4005894.6667|5096620.9333|1766978.5|2019940.9|3941301.2333|3028670.8667|2452973.3333|1923367.3|2730138.6333|2316422.7667|3434400.4333|3345340.5333|2579320.3333|1618930.9333|1520504.2333|1341271.0667|1506163|2319872.8|
2025-07-04 03:54:15|usa_1031|EPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:16|usa_1032|ANET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5898634.1333|6071619.2|11302547.7333|15064282.6667|14230639.4667|14757505.6|9970022.4|17666205.8667|12232770.6667|10965700.8|12112700.2667|16456682.6667|14605370.6667|11362741.3333|12681114.6667|27909204.8|14183363.7333|22790694.9333|12965121.6|15543918.4|15381672|10789086.4|11658869.8667|17977890.1333|10536173.3333|10891351.4667|8741603.2|10677626.6667|7221920|6858712|8967568.5333|8792550|7801833.0667|7177174|7565391.2|11209736.6667|15665507.2|8014490.9333|6630128.6667|10754066.5333|9650047.6|5944096.6667|7490031.6|12595252.3333|9683956.1333|
2025-07-04 03:54:19|usa_1033|VRTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:20|usa_1034|VEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:21|usa_2_0000|ADNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3124606.1333|1130797.1667|1108690.6333|975240.8|811767.5|680100.8333|680162.0667|1125096.4667|2187136.1667|2222340.4667|1865328.6|1731457.3333|1378608.7667|1009644.7667|2097990.4|1247052.9333|785172.6333|954002.6667|1136910.5333|748992.3|925099.8333|868203.1333|1169613|989871.4667|650884.7333|726383.7667|806333.5|758500.1667|685635.8667|1166437.7333|1036057.9333|1003706.9333|1914473.3667|1164727.7333|1839492.3667|1479766.6333|
2025-07-04 03:54:23|usa_2_0001|AGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:24|usa_2_0002|AGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:25|usa_2_0003|APLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1214011.9333|1987606.4333|2197315.3333|697881.6667|646315.3333|1065183.6|1790505.8667|1289928.5|971715.6333|1058023.9667|1229060.9667|1609477.5333|1282250.6|1031229.6|1837858.2|1152352.2333|1345569.1333|1222364.3333|1445314.8|5000491.5667|3424599.9667|2295787.3667|2184129.9333|2267435.6667|2677460|1910267.7333|2268948.6333|2357985.7667|2090253.2333|1467639.7333|1423060.0667|1965774.4333|1534250.4|3549449.1333|2861089.1333|2049319.4667|2435774.3667|2067846.2667|1669754.3333|2803856.6667|3253655.5333|
2025-07-04 03:54:28|usa_2_0004|APTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1555818.2|2242845.3333|4255907.4667|3572418.3333|6552281.7|3185182.8|2584907.6|1944291.7333|1886088.9|2465298.0333|2884402.2|2027375.3333|1757905.8667|2093207.9667|2674005.8333|2782046.4333|2251130.7667|3275320.7333|2687585.6667|2857381.6667|2873875.8333|2311735.3667|2103993.8|1592819.5333|2265994.6333|1502543.1333|1301577.9667|1768436.8667|2131555.0333|1628312.7|1693151.8333|1019343.9333|1252873.7|2392747.5667|3386988.6|1451389.4667|1520061.6333|1860879.3333|1373540.1333|1303146.7|1360601.5333|2653185.2|2126716.5333|1701081.8333|1838810.6|1889389.4333|2302768.2|1818192.3667|2555639.3333|2608942.9|2626369.0667|3271271.3|4262870.9|3529473|2376713.9|
2025-07-04 03:54:31|usa_2_0005|APY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:32|usa_2_0006|ARD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:33|usa_2_0007|ARNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0008|ATH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0009|BF.A|average_volume_30|1|2816.6667|4196.6667|2773.3333|5256.6667|1833.3333|3226.6667|3020|4726.6667|2873.3333|1613.3333|1166.6667|1443.3333|1926.6667|2933.3333|1500|3810|4890|2186.6667|4830|2233.3333|7006.6667|1756.6667|2026.6667|1963.3333|926.6667|2753.3333|1383.3333|2446.6667|1346.6667|3010|1053.3333|973.3333|1033.3333|1096.6667|1853.3333|1696.6667|1513.3333|1983.3333|1870|1363.3333|3153.3333|2573.3333|1663.3333|8353.3333|953.3333|2510|2830|3080|3143.3333|3156.6667|2033.3333|2466.6667|2183.3333|1763.3333|4310|3693.3333|3310|2880|2896.6667|2666.6667|3853.3333|12016.6667|3026.6667|2356.6667|3500|3596.6667|2560|8226.6667|4430|5743.3333|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|4590|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|3503.5667|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|32234.4|38494.5333|24469.5667|51973.6333|60308.5333|40190.6|126234.3667|40417.6|54964.9|36402.6333|40638.9333|34904.7667|57100.3667|69337.5333|35000.1333|29275.5667|87821.3|64097.1333|59418.7333|50090.4333|124464.5333|125333.2|150741|138820.1667|218733.3667|
2025-07-04 03:54:41|usa_2_0010|BHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1457673.5|1244151.7333|757484.4667|918957.4|1832830|898167.6333|1651328.5333|1640981.6667|1366314.6|1083356.9|1427392.6333|1925839.1|1317448.3|733739.2333|809304.5|973059.7667|685798.6667|638848.4333|630546.2667|664438.3667|664416.8667|505360.3333|425176.8|626851.0333|510039.5333|409574.7|340761.7333|449734.7333|400183.9667|347149.7|341937.1667|843100.1333|745736.3667|
2025-07-04 03:54:43|usa_2_0011|BHGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:44|usa_2_0012|BKI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:45|usa_2_0013|BKNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527134.9333|432634.2|466722.5667|597920.1333|765388.7|419827.5|814906.0333|513935.5|240788.2|1069597.1|1001137.4667|537792.7|440748.5667|247598.2667|186121.4|328706.1333|271586.6|771732.7333|1020050|1056256.6667|967633.3333|956863.3333|834846.6667|596626.6667|755533.3333|445943.3333|430790|363996.6667|465780|669080|1396883.3333|1102996.6667|1033283.3333|975533.3333|1044963.3333|1235563.3333|1889536.6667|1497976.6667|2070226.6667|1412650|1674173.3333|906593.3333|698145.7|969670|1134616.6667|1589550|1053650|848712.3667|1348800|1021073.3333|1396933.3333|925880|1043426.6667|936393.3333|862273.3333|585903.3333|664586.6667|743436.6667|430933.3333|508080|959457.6333|734643.8|709238.8333|655491.1333|770576.9333|554629.4333|662539.9333|497453.3667|563061.5|715767.8333|403865.2667|361995.7333|432226.3667|465895.7667|398554.2667|392967.2|524484.6667|347266.4667|398196.0333|425368.0667|606086.4|386251.1333|316696.5|299428.7333|845536.9|603299.0333|366493.4|320595.6333|455749.3|303615.2667|301327.6333|381086.4333|555615.7333|420779.7|402659.0333|311155.7|345969.7667|344363|245015.3333|240895.4333|328340.8333|209821.2333|222609.9|210628.1667|308361.3|209341.4|
2025-07-04 03:54:49|usa_2_0014|BPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:50|usa_2_0015|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-04 03:54:55|usa_2_0016|BWXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||878441.4333|859019.9667|626965.8667|1093499.2|545866.5333|393322.3667|428440.6|523128.8|609369.7|382347.8333|635044.2667|805931.9|699245.9|421051.1667|906102.8333|837059.5333|846408.9|880978.4333|566582.8|783117.7667|905378.1667|809075.2667|671145.4333|713984.7|613024.0333|607803.5333|799596.6|1119610.9|676928.8667|530559.9667|450479.4333|508343.6|510926.7333|603295.9333|1499508.7667|782231.1667|432963.5333|434614.2667|413437.9667|996549.3333|642181.9667|521518.5333|393758.5667|521850.9333|308830.2667|492943.7333|968572.6333|1032565.2667|540408.4667|530838.2667|510208.7333|639434.6333|1196753.0333|543436.5667|521843.3667|687657.2667|529381.3667|430517.1667|894340.9|980275.5667|1361226.7667|
2025-07-04 03:54:58|usa_2_0017|CABO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78179.1|34513.8333|25126.9333|37217.8667|44927|38094.3|47616.5667|27373.0333|35657.5|28734.9667|43443.3333|41361.7667|51138.4333|42971.1333|37066.7667|53535.4|61245.0333|44375.2667|27222|48037.2|62844.4333|35884.6333|34544.8333|54454.4333|46053.6333|34027.4|31936.5|36833.5|51060.8333|49989.7667|107317.5667|66801.0667|69754.9333|51520.5|60600.0333|101372.8667|97320.4333|79048|77146.0667|183614.7|238708.2|
2025-07-04 03:55:00|usa_2_0018|CBRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1905720|442300|1578200|994800|2290140|1003180|1398070|1435730|2591633.3333|1888936.6667|1975990|2398910|2428266.6667|5615923.3333|6085050|3995000|2300120|3689433.3333|8087043.3333|7289730|6764093.3333|4775986.6667|3177026.6667|3647276.6667|5276123.3333|3333951.6|3576629.9|3477118.0667|3451662.9333|6774948.4|4892411.7|3791724|3104998.2|3004291.3|2469597.5333|3334700.1333|2992663|2373414.1|2826459.7667|2388346.9333|1895706.1667|1770238.6667|1700140.9333|1523566.4|1543013.2667|2690733.8333|1712533.1667|3705309.5|2773324.3333|2311628.1333|2380170.2|2436794.5667|1867420.2|1714528.1|1840795.3667|2695786.6667|1783680.3333|1533760.1|2107078.8|1887857.4|1588968.2667|1466963.1667|1516849|2270212.8667|2469757.4333|1439625.6|2015298.9333|1952585.7|1499923.4667|1228605.9333|1702257.5|2027599.7667|2417488.5|1502109.2667|1490087.0667|1606454.3333|1955844.1|1575339.7333|1727891.2667|1925641|1756559.6|1351137.1|2104718.0667|1955682.5333|1752325.4|
2025-07-04 03:55:04|usa_2_0019|CC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5023200.1333|2448476.3667|2543321.5667|2362036.2|5323102.7667|2432993.1667|3385068.6667|2449676.1333|3415302.4667|1774139|2738584.9|2011634.3|1442661.6|1756526.0333|2249612.4333|1886232.6333|2590466.8333|3669636.3333|2534170.6|4270840.5667|1958464.7|1188883.2667|1079489.3667|1886360.8|1283252.9333|1483215.3333|1323621.2|2435742.9333|1823204.9667|1525870.4333|1230554.4333|1261304.5333|1944783.4667|1017792.8667|1263970.0333|2861404.2|1347053.7|1313009.1|1737134.6|3590582.6333|4081908.0333|
2025-07-04 03:55:06|usa_2_0020|CDAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:07|usa_2_0021|CDEV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:08|usa_2_0022|CMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:09|usa_2_0023|CNDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5603884.7|2967202.7333|1815573.5667|1908509.9667|2033392.6667|2603011.6667|1712506.4667|1737782.3|2875297.7333|2410308.4667|2752728.5667|3392291.6|1311338.1667|2364159.2333|2789498.3667|2154670.3333|1947358.1333|2780180|1319801.4|1120258.4|1279379.2333|1808724.3667|1312515.5333|797201.8333|754083.0667|1174726.5|1242393.9333|794531.2333|1016858.7|1221840.3|1409490.6333|1101645.1667|1266414.6333|1004353.5|1588098.3333|
2025-07-04 03:55:12|usa_2_0024|DOCU|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2046406.7333|1796037.2|2457482.7333|2949418.6667|2023043.8|2032973.7667|2950849.3667|1621110.8|3894419.5667|5776879.5667|4253221.3333|2989319.0333|2393708.7333|2467746|2116416.3667|4935385.1|4919989.9|4479676.6667|4789526.2|5341131.3333|3725092.0667|3401518.6|3372467.4333|3735201.3333|1972154.1|2159887.2|4357954.5|2611278.6|2387880.2667|3984659.7|
2025-07-04 03:55:14|usa_2_0025|DVMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:15|usa_2_0026|DWDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:16|usa_2_0027|DXC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3128408.5|2196878|1548390.9667|1378509.3|1832970.9333|2866371.6667|1676438.6333|3239146.4667|2043444.1|3536957.3|5477462.7|4116879.8667|6737997.8667|5880142.1|2916406.9333|2240382.8333|2537303.4667|2730066.2|1856603.0667|2043888.1|2499744.8|2088795.7|3437266.8|1528857.9667|1756082.3667|2304029.4|2434396.1667|2760564.6667|2924899.7333|4201683.1|1287735.6|1054085.3|2297330.1667|2038942.3667|
2025-07-04 03:55:21|usa_2_0028|EAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1566884.2|1022092.7333|1542876.5|1559545.3|1356687.1333|1396328.5667|1217681.1|2416692.3667|2942827.3667|1307058.7|1814389.7667|2094589.7667|3689416.7333|3560322.6333|2103303.3333|1447791.3|2117807.5|1814763.9|2252816.1667|2000593.5|1632296.0667|1423217|1503281.6667|3467686.6667|3148323|3265243.8667|2050451|1959845.8333|3114600.3667|2596110.5|
2025-07-04 03:55:24|usa_2_0029|EHC|average_volume_30|0||||||||||||||||||||||||||||104566.2333|88915.3|146659.3|89393.3333|119447.5333|117621.4|132195.7333|47933.9|78415.8667|79953.6333|123762.3|60491|70334.6667|88083.5333|92638.1667|187070.5667|189562.4667|247155.7333|137385.9|169724.1667|178061.9|113663.7333|91640.4333|97561.6333|129598.0667|109555.2333|118283.7|105309.1|79209.0667|138172.3|51748.9667|53926.5667|37969.5|91024.9333|57782.7333|142896.2667|152307.3667|110150.5333|93103.3667|357134.2667|168891.5667|196218.3|86248.8667|86497.9333|124236.9333|92733.6667|100199.4333|91985.7667|129979.6|106779.8667|101743.8667|419898.4667|102538.8667|1773014.8|3054398.8|1204993.9|548765.3|608762.4333|560299.4|379471.3|801174.1333|345673.2|636577.2|627072.2333|605435.3667|1290832.8|650652.5667|637257.9333|386985.7667|728744.0333|897021.9|533299.6667|871557.3333|738591.9667|816892.9667|1015020.4667|1016512.9333|1672724.7333|1559916.3|847933.4|741656.6333|1208159.2|881845.5333|781975.9|1269990.9333|1082963.5667|1054162.8333|2264316.2|1196288.5333|829095.8|962439.4667|628929.8667|613068.2|876832.8333|726496.0333|499204.5333|626305.1333|737309.0333|532766.7333|486152.9333|642360.4667|871440.1|1069643.2333|909915.4|617932.8333|944850.4|709848.1667|691080.0667|1258195.7333|867060.8|1178984.3|856534.4|924756.8667|764037.1|1137950.2|745988.6667|825457.8333|806413.4667|974219.7667|732474.4667|619714.1|1344949.7667|982818.4333|744158.1333|692459.1333|852007.8|694011.1|715342.8333|1174596.3|919595.7333|1123258.2333|733568|538302.3333|902711.0667|535104.5333|504961.5667|526799.3|652078.5|554143.5|571754.7333|615240.9|702234.4|647984.1667|
2025-07-04 03:55:29|usa_2_0030|EQH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3319635.7667|1565807.0667|5411864.0667|3325343.0667|4138174.9333|2478032.3|4762078.6|5622152.9667|3993264.3|2873557.0333|2926145.8|3935423.2333|3361702.8667|2896304.7667|2930252.4667|3533075.7333|3035105.0667|2438218.1667|2805394.0667|3568487.4667|3464680.3333|1929147.4333|5476340.1667|2723775.9333|2759762.6333|1929822.6333|2508830.6333|3101169.5333|2343715.9333|
2025-07-04 03:55:31|usa_2_0031|EVRG|average_volume_30|0||||||||||||||||||||||||||||86976.6667|72340|47933.3333|35283.3333|53706.6667|83940|69660|75503.3333|117353.3333|93286.6667|159580|101190|138163.3333|101533.3333|136506.6667|148436.6667|63726.6667|127063.3333|87903.3333|120993.3333|183133.3333|126826.6667|97373.3333|102780|197483.3333|352770|195080|139353.3333|252840|208270|105793.3333|143480|156870|304986.6667|100280|133553.3333|139203.3333|281623.3333|208243.3333|356790|579403.3333|592443.3333|657046.6667|637646.6667|620850|432210|738486.6667|895200|532696.6667|293570|698356.6667|687956.6667|454160|413110|345436.6667|411830|333830|677316.6667|622603.3333|426913.3333|410540|378976.6667|318446.6667|317500|334753.3333|467066.6667|581526.6667|405296.6667|454026.6667|595280|849520|623566.6667|1126786.6667|1268506.6667|1495756.6667|1354400|1487983.3333|1569346.6667|1523813.3333|957330|657023.3333|789156.6667|1064416.6667|810797.3|818349.3|1128517|922061|1601414.3|854931.3|1019135.1333|935684.2667|488501|655081.3|790301.4667|1005768.4333|1113320.4667|980177.9333|817551.7333|850505.7|1130634.6333|975992.8667|1116164.3667|958306.1667|1027092.1333|907170.8333|1478241.1333|2781962.0667|633447.7667|1002128.2|632197.4|725570.6|568448.1|596161.1|818261.3333|3684410.7|1955837.2667|1829285.1667|2134212.5667|1569221.0333|1938377.5667|2379036.3333|2756327.0667|2885403.1333|1847839.4|2451874.9667|2006306.5667|1161205.7667|1434872.4|1161437.6667|1547524.9667|1370120.1|990785.8667|2567524.8333|1479370.6|1277000.4667|1843175.8667|2968428.8333|2536510.9|1594581.5667|1679353.2|1835887.4|2694801.7|2357576.5|
2025-07-04 03:55:37|usa_2_0032|FDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:38|usa_2_0033|FHB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477803.6|276647.0333|587165.9|501748.6|237664.6333|280927.6|354087.4667|1074348.3|1507039.5667|1160643.5333|1253422.1667|685130.2|823774.3|538562.7333|1493984.6333|1296066.9|1263590.1667|740628.0333|727375.6667|885110.4667|578775.1667|567519.1333|586922.6|743142.3667|562343.4667|556902.0667|981958.3333|933942.6667|915485.0333|837515.9667|627010.5333|607174.0333|567847.9333|760985.2|838593.8|741300.4667|
2025-07-04 03:55:40|usa_2_0034|FND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433895.0333|371809.8|804773.1|680521.4|989567|1536090.4333|1432875.4333|1482371.5333|1179695.4|1128673.0333|1072537.4|2031564.5333|1701999.3|1138371.1667|787749.5|768561.2|782143.5333|614151.1|586642.8667|1207556.0333|1441942.4667|1290440.4667|1396456.2|1447905.5|1145145.7667|1318422.6|1587825.6667|1597342.6333|1153990.6|972552.4333|1626069.8333|2108282.8|1784110.6|
2025-07-04 03:55:43|usa_2_0035|FOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3490255|1743361.8|1248763.2333|1201355.3333|2555146.5333|1318784.2667|1387760.6667|1447165.4|1541599.1|1097372.2667|903490.5|1592062.2|1072539.8667|1274571.7|1211879.0333|1236821.2|1244270.5333|1478188.9|1085587.0333|2160948.0333|1530370.4667|1174044.0667|1014460.4667|1249726.0333|1345464.8667|1464077.4333|
2025-07-04 03:55:45|usa_2_0036|FTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3345790.4|2036156.3667|2778773.9|2175038.5|2356912.8333|1981109|1841907.1|2522052.2667|2943028.5333|13577200.8667|3356278.2|2344392.7667|2428038.3|3503949.0333|2630070.3667|5448163.2|3970350.0333|5157055.0333|2487076.2667|3061520.6667|3985583.6333|3047000.1667|2272835.8333|4877019.0667|3350140.6|2175797.8|2029518.7667|2539323.0333|2926286.8667|2218142.7667|2612974.3333|1974660.9|1983877.5667|3399354.9333|3477926.6667|3511772.3333|4255948.2|
2025-07-04 03:55:47|usa_2_0037|FWONA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735096.0333|529450.6|629076.9|381198.3333|294031.3|444258.9|319957.5|243495.9|284531.0333|246586.4667|133759.5|188927.6667|125077.8667|94710.7|73026.4|109786.8|325194.0667|271282.8667|159068.8333|143025.1|159451.4667|116946.1|191402|223803.5|149939.7667|181468.5|186881.9|173810.5|373202.5|118963|155429.1|142936.8667|118992.9|105977.9|126746.0667|135781.6333|130703.1|107652.1667|
2025-07-04 03:55:50|usa_2_0038|FWONK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||918871.1|788302.8333|613024.4333|235183.6|719975.3667|2256548.5333|1847597.3667|2197538.1|1399404.4|1258496.1|1096286.3667|1405822.1667|1254898|743257.2667|652651.6333|684063.6|2526469.6667|1634290.7|915331.9667|946075.8333|1112821.4|826492.2333|692772.6667|1313142.9667|1380458.5|1257121.8333|943203.9|1033618.1333|963940.4|936796.0667|901777.1667|1188255.7333|1181323.7333|1274828.5|1146436.8667|1314560.8|1614648.4333|1006472|
2025-07-04 03:55:52|usa_2_0039|GDDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||547400.1|551360.0667|607525.2667|477768.1667|502456.7|741865.2333|817336.1667|840461|955272.9667|1212740.1333|1889980.9667|1589842.4333|1648014.1667|2293148.8667|1897942.8|1645789.4333|1860584.3|1367887.1333|1508428.8|1333477.8|2505518.9667|1417113.4667|1377824.5333|1001194.4|1806328.4667|1074007.9333|1021868.2|1994765.3|1803142|1352523.4667|952557.8333|757808.3|1020243.3667|1592104.2333|2592965.5667|1583825.8667|1520304.7333|2422364.3667|1185554.5|1307366.4667|1800361.6667|1297912.6333|
2025-07-04 03:55:54|usa_2_0040|GDI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:55|usa_2_0041|GLIBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:57|usa_2_0042|GTES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748708.2667|479809.6667|281382.1667|584094.9|267670.1|732371.4|754315.5667|374252.7333|435168|276445.1667|203491.0667|140922.9333|1302094.1|497120.8|1049355.2667|739764.1667|950053.1333|845018.3667|704496.0333|533692.3|952029.3|2644225.5|1490724.3333|1991524.8|3807037.6333|3074339.9|3036036.3|2653058.4333|3056177.7333|1672865.9667|
2025-07-04 03:55:59|usa_2_0043|HEI.A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2239.8667|3656.2667|15483.3333|4310|28083.3333|114222|77237.4667|91507.8333|114759.8|111894.3|111259.6|101508.7333|144610.4|95725.0667|100777.9667|100882.9|91458.9333|72366.3|70827.9333|78503.2|91668.8333|104425.8|72224.9667|76977.4|70158.6333|78137.6333|93857.4333|112469.9667|93682.6|184806.1667|149981.3333|151936.3|137058.8|146245.9667|102837.8667|103982.2667|159963|357263.6333|240486.6333|306250.4|422466.1|143332.0667|217102|118826.3667|88071.6333|240500.0667|104397.2333|190222.1667|87898.3333|111262.5|42303.3667|19642.2667|48526.9667|38649.1|56121.7667|27800.8333|23722.4|51950.2|39115.3|54732.7|48889.1667|49546.9333|38830.6333|38826.9|36860.5667|49733.2|69407.8667|187452.6333|110191.9333|123299.7333|142438.0667|243253.2333|121849.4333|92025.9667|68948.3667|107284.2|138185.7333|125428.5|141452.7667|156452.3667|241297.4|211247.6|284427.1667|456228.6333|373889.9|316944.8667|548664.8333|297784.5333|220332.8|218213.5|165566.1333|240183.5333|187538.8|383160.6|246953.7333|246132.3333|216023.6|247245.7|127653.8|209308.2667|192458.1667|394772.7333|210998.4|219672.9333|174122.9667|245838.3667|261378.8|322249.8333|
2025-07-04 03:56:03|usa_2_0044|HGV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1507720.4|485099.3333|723534.7667|438484.4667|447408.5|1542441.8333|1002432.8|1076187.1667|1408336.3333|1042336.1667|1819213.2667|1808162.4|723670.3|1132208.7333|1066327.4667|692039.3333|655788.7667|1083070.6333|648577.4|674692.7333|677660.9333|641439.1667|821985.9|522389.4667|1000824.1667|1312830.6333|755921.2333|665325.3333|864912.5667|826481.3|643937.6333|828236.4667|934963.8|1140715.2|811581.5667|
2025-07-04 03:56:06|usa_2_0045|HPE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18615180.9|16040618.7333|12724765.2333|14540971.9667|14405602.4333|11427317.1|14979794.6333|11191660.9667|13416990.0667|9549274.8|12162305.0667|10158692.2|10323038.7|11576167.1|9857977.1|8502717.9667|9278514.1333|9105460.6667|10671877.9667|10864005.4|10296134.7|8824721.3667|12036154.7667|9302644.1667|10875237.8|10499522.6333|9805901.9333|9881392.7667|14240160.6667|13611393.7|12322864.7|12017092.7|9788859.2667|11471814.5|14348106.8333|16007312.4333|13893713.5|15582561|24754939.8|19895665.1333|
2025-07-04 03:56:08|usa_2_0046|HUBB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123170|145083.3333|156546.6667|264256.6667|195300|172210|193426.6667|133190|123003.3333|99570|132626.6667|137300|163196.6667|119093.3333|121110|107106.6667|84620|112676.6667|133133.3333|135030|144893.3333|93810|155576.6667|153893.3333|172490|143150|148923.3333|211633.3333|229693.3333|216650|413263.3333|180566.6667|263393.3333|281980|276516.6667|352000|277266.6667|317970|366793.3333|350333.3333|208823.3333|159676.6667|209806.6667|168306.6667|272953.3333|135436.8|270708.2|378035.3333|293938.1333|338192.5|156517.1667|169622.4333|277419.1|254342.1|236425.6333|236035.4333|191318.8667|167175.1667|261065.3667|207441.4667|236460|193912.5667|292132.8667|331069.7667|278722.9667|356685.9333|267137.1333|308847.5333|265769.9333|166360.5333|313157.4667|209844.8|314600|297617.9667|318924.3|439664.1|577604.2333|341424.4|412773.8667|342920|284645.2|259548.8667|204051.7|449201.5333|390532.4|280749.8333|290529.9667|327148.0333|233144.4|264612.8|181218.1667|340310.5|286082.7333|458817.1333|510170.8333|372330.7|404084.1|408778.2|381876.1667|425681.9667|543288.5333|387682.6667|368042.7333|682015.4333|570596.4667|
2025-07-04 03:56:13|usa_2_0047|IAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39739166.8|31446673.5|34274052.2333|26025092.3|16822490.5333|26403197.1333|21520364.4667|25522404.1333|20743768.7667|1003996.2333|1927548.7333|2036644.5333|2328487.3667|2021377.5|4289732.7667|2308075.3667|2815479.9|2811201.6|2103928.4667|3309934.1|2622914.7|6158496.3333|3780284.9667|4594087.7667|4283155.7667|4184103.5667|3801916.2333|3616593.9|2770085.8|2261890.3667|1772314.7667|1808798.8667|1753104.8667|2034373.4667|1766478.8667|1713160.9667|1503134.0667|1398221.1667|2542367.0667|3112487.6667|1964877.8333|1155941.6667|2636694.4333|2604987.3|1845853.0667|1537818.5667|1226128.4667|1788836.7|1075643.9667|1679156|2192767.6|1345970.8|1014144.1333|727426.3|821156.3|876790.8|1331241.8|1136922.8|2132674.0333|1451462.1|1748935.0667|1616636.6|1853786.5333|1209514.8|1357083.0667|1604709.3333|1572578.1333|2526994.3|1742764.1667|1584370.2667|1287293.6|1156824.6333|1220843|587819.5667|800833.2667|789125.5333|716762.1333|965880.9|1747812.6333|1077818.3333|809671.3667|704445.4|800088.4333|701962.4667|796425.0667|582499.0667|864306.2333|1503640.4|1137435.6333|
2025-07-04 03:56:17|usa_2_0048|IGT|average_volume_30|0|||||||||||||||||||||||||||||6319360|6770773.3333|6039680|4233813.3333|4788693.3333|8392746.6667|6002346.6667|7645120|153454080|359260160|390311253.3333|290150400|611850453.3333|5831520|6115146.6667|5979573.3333|8395760|10852506.6667|6739173.3333|9110346.6667|6550026.6667|6800853.3333|4890693.3333|7320826.6667|7028000|8145466.6667|7180800|7286933.3333|6159120|4464053.3333|6314986.6667|4074480|4305306.6667|2096426.6667|3020933.3333|1694666.6667|6709093.3333|2622000|2279226.6667|1766720|2675253.3333|2850426.6667|3700186.6667|2600600|2778720|3337640|6020520|4980973.3333|4176213.3333|3640920|3552626.6667|2877586.6667|4576120|4827626.6667|2171743.3333|1662283.3333|2877693.3333|3610980|3459296.6667|2244330|3177486.6667|2227450|2003266.6667|1759890|1809536.6667|2033440|2462550|2041723.3333|3229303.3333|3878036.6667|2610240|2124713.3333|3961396.6667|4387476.6667|4423923.3333|3903476.6667|5427950|6661210|4235353.3333|3219610|4810596.6667|4695203.3333|3583790|3587340|3905216.6667|3514830|4471276.6667|3005050|5029366.6667|4055846.6667|3790653.3333|4124943.3333|3100530|3231083.3333|3360646.6667|4648373.3333|5100410|8064733.3333|3031660|1821970|3107996.6667|1320246.6667|941523.3333|631226.6667|543513.3333|1038490|1205470|1579110|848183.3333|1987013.3333|1867773.3333|1341753.3333|1445316.6667|4139580|2845156.6667|3078676.6667|3625493.3333|2861216.6667|2279166.6667|1331453.3333|4645680|3888976.6667|2371423.3333|2543266.6667|2792433.9667|1714606.7667|2097121.7667|1889894.1|2208342.9667|1994670.8|1182980.6|1168898.5667|1295957.9667|1670311.0333|988984.2333|953961.2|1614512.2|1236686.4|668407.1667|1065540.9333|1402633.4|2082754.1667|
2025-07-04 03:56:22|usa_2_0049|INFO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||547.5667|83548.0333|1663.5|9645.7667|
2025-07-04 03:56:24|usa_2_0050|INVH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1364440.2667|1105624.8667|2125265.8667|4866955.8|2445960.3667|2462018.1333|2244991.7667|2217794.5333|3979537.2|5093936.2333|4613385.7333|6054135.0667|5986769.5333|5093928.9333|3459833.8333|3255600.2333|3721744.7667|3671476.5667|4445445.2|3500547.6667|5815768.9333|3707754.2333|8022698.6|3506588.4|3330249.8|2841154.7333|2520246.4667|3102947.1333|3421602.6667|2801138.3333|3800760.8|3096406.2|3256335.5333|3495541.4|
2025-07-04 03:56:26|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|51516.6667|141420|294903.3333|145736.6667|150026.6667|153263.3333|447390|178360|206190|247253.3333|96373.3333|177063.3333|133320|152386.6667|166563.3333|271310|160093.3333|153626.6667|147306.6667|232803.3333|1057340|1310170|305780|279823.3333|279253.3333|156860|317940|765046.6667|773203.3333|510556.6667|546920|547490|1047413.3333|973683.3333|689726.6667|560476.6667|510690|472080|359260|473383.3333|689060|451783.3333|519940|355913.3333|356673.3333|781093.3333|527910|381643.3333|1826896.6667|2023076.6667|1389536.6667|1753673.3333|1775546.6667|1563543.3333|1125873.3333|966700|866050|868623.3333|951503.3333|675849.8|1431820|1992463.3333|1271676.6667|812824.7333|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|1974518.9|3547040.0667|1891358.5|1993068.5333|2080549.1667|1177267.9333|1131028.4|763261.7667|1084019.2667|968034.5667|1309913.2|889112.7333|1198509.5333|1381432.3333|1037042.7667|1015844.9333|1209192.4667|881186.6333|876420.3667|1286615.5667|1345242.3333|1878155.8667|901371.2667|1317256.6667|979186.2333|1025787.8333|1051455.2667|1058550.8|959415.3333|1598931.7667|948827.6667|1061608.6|1285828.6333|1447483.9333|1920896.8667|1584981.0333|1708124.5667|1619292.6333|
2025-07-04 03:56:30|usa_2_0052|IQV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557719.6333|276605.9333|582668.8333|1203915.0333|614103.3|504619|799132.2333|522897.4|721724.3667|724316.1333|777892.7333|757118.7|1242933.9333|785534|1950729.5333|1830572.5667|1128559.3333|2938971|1359173.1667|1100178.9|2049196.0333|1079455.9333|1559302.5667|1340588.0667|1381041.6333|1353802.3|1357430.8333|2605720.5|1375740.8|1039014.2667|1059219.8333|850880.7333|1136109.7333|651293.5|896161|1250037.5|1131422.7333|863317.7333|937700.4|1119186.5667|1136391.8667|968964.3333|1118532.8|1028686.5667|1235870|1117929.3667|1778094|1545485.7333|2688389.4333|
2025-07-04 03:56:33|usa_2_0053|JBGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1061350.4667|761579.1|664239.6|535644.6|578507.5|695293.7|729374.5|563185.7667|494726.3667|557210.5|686035.7333|981909.6667|635605.7|670634.5333|642214.2|490871.0667|681607.8667|701732.5|807669.6667|897268.1333|1235827.0333|1426953.3667|1285008.2|2652603.5333|2422260.4|1479284.8333|1564182.9667|1106677.9|1053875.4|654429.8667|665520.3|1189745.1667|1670437.3|
2025-07-04 03:56:35|usa_2_0054|JEF|average_volume_30|0.38461538461538||||||||||||||||||||||||||||339348.6333|500377.0667|634387.2667|4670365.7|1088293|558195.9667|477141.4|1003996.2333|1497888.8667|1185018.0333|1517882.2667|1192583.2|1875738.3333|1574485.4667|1876819.0667|1010615.7333|169088.8667|158731.8333|265701.5|160307.9667|191581.5|158776.9333|337930.1333|188069.3|236364.1333|211969|224510.0333|256909.3667|161006|220265.8667|384007.3667|157775.0333|208524.1667|213196.1|329228|281743.4|381001.6333|330173.5333|334631.7667|390761.9667|351450.4667|228427.6667|229846.1|119330.2333|218993.7|206993.2333|266455.7667|208704.3667|213139.8667|243355.2333|308018.7667|288498.0667|297065.1333|253622.1|356696.5|384210.0667|404496.1333|873745.9333|556011.9667|536018.5|998059.7|772397.7333|509885.9667|497997.8667|744689.0333|795618.3667|700454.2333|596437.8333|870590.2|596989.7333|764363.7|1023599.4667|1120373.3333|1072295.8667|1469909.9667|2744876.3|3931965.8|3155406.5|1912411.8|1306986.5667|764344.9333|1115776.5333|1214741.8333|835243.2667|1109276.2667|1092686.5667|856093.3333|1634316.2667|958917.9|1015752.5667|907829.7|859956.3|3090172.4333|1582476.7667|1617877.2|1387876.1667|1788829.9667|1671855.2333|1476098.0333|2304022.8333|1533904.2333|1399910.1333|1539863.0333|2542357.6|2860701.3|2117054.0333|1887677.5|2052688.5|2427738.5667|1891323.4667|1730163.6|1574603.2|2394960.8|3501361.1667|1973577.7333|3099013.8|2308317.0667|1942741.5|2314287.6667|4964150.5667|3306482.9667|2746050.3333|2471826.8667|1969816.4|2523119.1667|2383456.3333|2540625.2667|2015410.3333|2162733|1981676.1333|1672312.9667|1601474.8667|2039808.1667|1906045.5667|1295530.7667|1551701.5333|1049517.9333|1093412.8333|1712617.4667|1649046|2308508.7333|2246466.7333|1937658.1|
2025-07-04 03:56:42|usa_2_0055|KDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4327892.3|2463697.5333|2836295.6|1862415|2387698.1667|2247070.5333|1872979.9|3060518.4333|3393894.3|2798531.5667|1848866.6|2044372.4667|1925664.3333|1928088.6|1726161.4333|2190896.4667|2257215.6333|1275060.8|1370215.1667|2423271.3667|1254787.0667|1307067.9667|1039895.1|2265220|1298163.5667|1494524.8667|1598132.9|1489371.1667|1029039.3667|1208505.3333|1296358.0333|1541913.7333|979953.4667|1211043.1|1805132.3667|1237827.3333|1235127.7|1047841.5333|1180408.1333|2082227.9333|1117147.2|2426561.1333|3755933.3333|2725365.5333|2353723.5|2437695.1333|2097768.0333|5830740.3667|5815031.1333|5387103.6667|6457168.6333|6500604.9|5729747.6|5202570.0667|5371311.9333|6273246.5|16930610.5667|7273217.3333|7859599.1|8852772.5|9297119|8132474.5|7853316.2333|14366517.7667|6621696.9|6427904.6333|10815593.6667|16489716.1667|10113541.5667|
2025-07-04 03:56:45|usa_2_0056|KHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6085971.4|3313474.6333|3951946.5|3210387.5|2690949.2|2964630.7|3094571.0333|2322609.3333|2105945.4333|2811343.2667|3093742.2|3145783|3660804.7|3598620.8667|3834832.7667|3340524.4667|2338131.2333|3271599.5333|4375302.3333|2521020.9333|3003050.9667|3429968.3|5920226.6|4825140.8333|6010653.4333|6829687.2333|17950933.4667|10952211.8333|10672022.6667|6356270.3667|12830501.5333|6559431.2|6004446.0333|5479956.8333|8560336.1|4462226.3667|5222196.6333|9199383.3667|8660853.1333|10388460.8|7913897.6333|6124188.7|6569962.5667|7887054.2|7434049.2|8450370.7333|8699508.6667|7918105.1|6585941.8|11613400.9333|11521288.2333|12726203.2667|
2025-07-04 03:56:48|usa_2_0057|LEN.B|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309198.8333|142387.2|185098.5|104210.8667|125587.5|90560.5333|143492|76970.0667|61867.8667|50371.0667|147626.9667|83209.5|116110.9|78713.1333|83479.5|64094.9|56845.4667|80487.8333|30849.7333|29506.4333|69527.7|193221.2333|341486.5667|82935.9|63025.2|76082.8333|49206.7|56564.8333|46446.4667|20478.7667|20911.9667|38677.4|19393.8333|49723.6333|54058.4333|54215.6667|35523.5667|27788.1667|54620.5667|38035.8333|33001.5667|71119.1|28979.6333|23692.3333|11257.2667|17309.4|36676.1667|21993.6667|23303.5333|26860.5333|19904.9333|22909.5|19693.1333|14273.3667|17551.4|16560.8|22588.0333|16704.7|100909.6|161853|108214.2667|52047.3|74387.4|62310.0667|53221.5|61025.0667|46462.2|73794.3|111383.4667|123089.8|96508.1667|90124.0667|67447.2333|47016.9333|46326.1333|119157.5|117568.2333|95873.8333|81398.7333|82718.9667|66831.7667|80920.9333|42977.9|47610.7333|39800.4333|52823.6333|44944.5333|96721.0333|59039.1667||
2025-07-04 03:56:54|usa_2_0058|LGF.A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0059|LGF.B|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0060|LSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:56|usa_2_0061|LSXMA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:57|usa_2_0062|LSXMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:58|usa_2_0063|LULU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1267026.6667|2413613.3333|1713653.3333|2117226.6667|2412106.6667|2390380|1395826.6667|1648300|2258333.3333|1044226.6667|1369471.1333|2306240|3362380|2705131.1333|4158228.5333|5130782|3798440.5667|4081748.9|3192068.3333|2240600.6|3017262.5333|1736946|2671368.7333|3367222.1|3855060.1333|2230459.0333|5354831.8667|3426444.4|4387924.4|2002743.8667|3730353.8|2219060.8667|2031968.2333|4432906.5333|3376828.7667|2428425.9667|1627291.7333|2329036.3667|1791418.6667|5125279.1333|2180799.7333|2024182.7333|1535156.4|2351810.7|1626678.2|1764638.9333|3044409.3|2780689.9667|2412470.2333|1522660.6667|2252413.5|2338551.4667|2190833.6333|1681895.6|1782352.5|1562535.6333|991587.2|806349.8333|1600056.1|1707998.7667|1095414.5667|1579640.3333|2350706.1|2295340.9|1259692.4|2738967|1522711.5667|2781995|1863093.0333|2000291.3333|2100300.6333|3072631.7667|3904447.3333|
2025-07-04 03:57:01|usa_2_0064|LW|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2638606.2|1236184.1667|903530.5667|943897.8|720460.2667|1243260.0667|909124.0667|954898.2667|2580062.5667|1503644.6|1853685.4333|1244239.9333|923598.7333|801514.4333|1426720.5|1048733.8667|1041191.2|730247.3333|773576.8667|1369326.6|1989147.6|1152429.1667|994248.4667|1215029.7667|1480871.7|1255902.2|1093514.8|1796705.8|1766384.0333|1462988.7667|1978914.4333|4204519.2333|2053435.1667|2761852.6333|1658856||
2025-07-04 03:57:04|usa_2_0065|MIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:05|usa_2_0066|MTCH|average_volume_30|0.17015530047265||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||831357.3667|918711.1|1231500.7667|1155731.8667|1024714.4|1053270.0333|1001606.1333|1488643.8667|2098396.3667|1713239.4667|1882519.6333|2024836.2333|1429776.0667|1493963.3|1560741.0333|2055454.6|3343589.7|2743230.4667|4468891.0667|2326696.7667|2487769.2333|1900760.0333|1976815.6|4796007.8333|3193342.0333|3144802.8|2803567.5333|3596535.6667|3920293.5|3957974.4667|4613788.7|3873810.2|5921653.5|5445965.0333|6049013.1333|3661181.6667|5415402.2|4868348.1333|4195692.5|
2025-07-04 03:57:09|usa_2_0067|NTNX|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1868761.2|930778.9|2015549.0333|4110051.0667|4649068.8333|3286493.8333|4471146.3667|3158700.6333|3956617.3333|2545550.5667|4101198.5|3618719.8|2512915.8|2424995.7|3681705.7667|3011333.2333|2119153.6|2044139|1870061.0333|2608754.5333|2499191.5333|1714199.5667|1529916.6|2236753.7667|2658324.0333|2144194.7667|1123402.0333|1534754.9|2500954.9|2351267.3333|2388899.4|2937372.8667|1708635.3667|2049138.7667|2481096.3667|3027378.4|
2025-07-04 03:57:11|usa_2_0068|NVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3316913.0667|1493467.7333|854906.6|740962|983232.3667|1153360.5667|1329127.2667|1053475|1399523.7333|919255.3|1173855.4667|883227.5|1367860.8333|727786.6667|756207.6|889203.1333|892684.2667|819886.1667|663346.6333|924980.2|1098120.6333|1017712.6|1315425.0667|1017663.1|1242110.6667|1537144.3333|1639266.5667|1474230.1667|2320975.4333|1780632.2333|
2025-07-04 03:57:13|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|527157.5667|850183.5667|535431.1667|580209.8667|719633.0667|568329.6|775878.0667|838805.7667|447650.1667|641245.2667|1452123.3333|551748.8667|580780.6667|744722.3333|657475.5|492905.2333|620223.9333|821559.6333|564706.9|810501.5667|578627.2|948331.7667|1035021.5667|787478.7667|1176877.7333|992864.6|694640.1|764098.9333|700480.3|772453.7333|748866.6333|739749.4|
2025-07-04 03:57:16|usa_2_0070|NXPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1075616.3333|458276.4333|1641675.1|1836313.5667|1285722.3667|1397639.9333|1561999.1333|1513774.9333|2040892.1|951004.1|2835713.1333|2579733.8667|2319888.0667|2694464.9333|3616310.7333|2964856.5667|3298452|2868729.3333|4143255.9667|2716509.1333|3926187.0333|4784876.7333|3235906.3667|4315626.8333|2748494.4667|3435324.3|2234038.2667|3473830.2|1219865.9333|2758988.2667|5168078.2333|8506510.4333|7790270.6333|4367313.5667|3428574.7|3915345.9667|2397118.5667|2455622.4333|4499527.6|6356969.5|1749582.0333|1869964.2|5550911.1|2764048.3333|2027071.2667|2256311.6667|2663197.3|3487655.6333|1921343.4|1936631.9333|1798050.4|2377914|1944545.7333|2083545.3|2548704.6|1752323.2|2303022.7333|2445582.9333|3298346.8333|2727116.1667|
2025-07-04 03:57:19|usa_2_0071|OKTA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269488.5|443871.5333|1163962.6333|1710503.1667|1765320.9333|2050106.2667|2045202.7667|2204920.2|2174348.8|1764892.9667|3086446.5333|1233910.9333|2061291.6|1862022.5|1205900.2333|1678909.5333|1822273.3333|1579449.4|1273492.6667|1985162.9667|2922118.5667|2510437.6|3866337.6333|2848049.8|1901348.0333|2367916.9|2919873.6|1777045.5|1254258.4667|1595725.4333|1966042.9|2851807|2902252.2|4623250.1667|
2025-07-04 03:57:21|usa_2_0072|OMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1037352.5|347988.5333|390530.8|344686.1|175201.7333|283650.0667|646618.3667|510102.3333|469399.8667|526921.7333|1358684.8333|674705.6|467310.4333|811986.6667|648022.6333|424602.9333|354597.9333|1093226.1|797631|386685.3|385610.5667|761723.9667|719808.9333|412900.8|631824.3333|561532.4333|1657054.6|971934.1333|682428.6667|659682.9|1358697.1667|1015562.7|1090754.8667|1448962.0333|1403612.4667|1348915.2|1366014.6|1037538.8667|1390493.6333|736137.8|646245.7|1097014.6|1076755.4|750704.5333|1083169.6667|794207.6333|1132804.7667|898556.8|
2025-07-04 03:57:23|usa_2_0073|OZK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316213.3333|226880|218026.6667|98560|95200|106453.3333|105493.3333|108693.3333|84800|101280|124640|143040|47946.6667|168746.6667|214346.6667|130613.3333|157066.6667|147840|58720|105813.3333|350426.6667|276800|110186.6667|99973.3333|170693.3333|181413.3333|153280|186413.3333|146746.6667|203266.6667|313346.6667|236173.3333|194933.3333|194173.3333|232466.6667|136946.6667|230280|161133.3333|106080|165080|273706.6667|241626.6667|259133.3333|815466.6667|1025000|784773.3333|561373.3333|650346.6667|1039280|335024.5333|360200|441760|378013.3333|341600.5333|315771.4667|282283.7333|375984.8|535014.6|508349.8667|399762.0667|366284.7333|290697.8|253751.5333|293615.6|337915.6|227559.2|307640|454899.8667|568298.2|452271.0333|419808.9|418580.3667|1185689.8333|647859.9|802859.6|1170032.7|1378051.6333|1005728.3667|1370510.8|1088057.7667|2061513.8667|874508.2333|1055311.6|910013.8|756162.4667|902809.6|1585450.8|984297.8333|727109.4667|817733.9333|672568.1333|1474924.1333|1190854.5667|757658.6|608064.4|821789.8|587786.3667|518914.6333|517404.4|677288.8333|836391.9667|648370.5|685521.7333|2084628.3|1422326.0667|860125.2333|1026061.4667|1115595.6|1631234.9667|1071793.5|983393.6667|1189623.8333|640684.4333|
2025-07-04 03:57:27|usa_2_0074|PEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277083.9333|121462.9667|224737.4333|507135.3|268847.7333|208764.1667|315638.5667|180515.1|144895.1333|169303.2667|283434.9|356873.5333|277178.3333|307429.8667|441158.3|354852.1|622932.6|378259.2|450920.2667|241691.7333|404457.6333|1031591.7333|326342.8|273994.0333|171125.4667|160477.9333|214070.8667|352396.4667|354599|352587.9|370107.1|326154.6|338493.9667|352812.8667|426943.5667|326759.1333|413908.1667|313685.2333|496567.5|537653.2667|
2025-07-04 03:57:30|usa_2_0075|PK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3793033.1333|1731632.9333|2647181.5667|1396124.6|1678832.3667|3290705.9333|2069155.7|1452892.7667|1755366.3667|1724901.3667|1823732.8|3888912.8333|2957926.5333|6726426.8|10062457.2667|5496843.1667|4443844.5333|3799808.3333|2461909.4333|2596765.7333|3972836.4667|3220980.8333|4600588.9333|3440875.0667|2977379.3667|3411782.7|3369703.8667|2608020.4667|3061182.3667|2775984.8667|2575462.2333|2613031.4667|3073850.2667|4258462.1333|4298095.8|
2025-07-04 03:57:32|usa_2_0076|PS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:33|usa_2_0077|PSTG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1147490.4|1260461.8|1439019.2667|1449764.5|1069880.7|1503392.3667|1191982.5333|1626743.5667|1492907.9667|2126886.0333|3251596.5|3008272.2|3145224.0333|3313488.3667|3083804.5333|3399726.1|3211653.2333|2945438.6667|3814488.6333|3392147.1|3980250.2333|4056787.2667|4025205.8667|4591379.4333|3424586.2|3735418.9333|3701442.3333|3168500.1333|3394961.4|4190142.3333|4919045.6333|3550504.1333|2557146.3|5657203.9333|3074457.6667|3131757.3667|2762178.9667|2629069.4333|3020351.4667|3051138.6333|
2025-07-04 03:57:36|usa_2_0078|PYPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15073008.2|10544146.8|7180820.1333|9353920.9|8886767.2333|8027337.7333|6974975|5700070.9667|8299228.1333|6383208.7|9540798.0667|8503143.8667|7834469.8|7144314.2|9215033.3|6283751.3667|5576867.1|6333182.2|6476361.4|12144705.3|7501814.2333|8138900.6667|8390308.5|10151928.5|6101362.6333|5758976.2667|15537571.0667|22007001.3|15441082.9667|12160161.6667|15042213.1333|12130368.4|19456532.8|13861491.5|16146254.4|14518343.6|11590150.4|11943370.1|8357579.3|11955795.2667|9320118.3|
2025-07-04 03:57:39|usa_2_0079|QRTEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:40|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|195106.6667|350993.3333|501466.6667|519400|537566.6667|426506.6667|634756.6667|1163150|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|13425617.8333|15909737.4667|18500401.8333|13319346.3333|17828740.3333|21388018.6333|15416923.9333|31055144.8333|35174011.0333|32190545|44353951.9333|27692879.9333|27793893.7|16648674.2|14325284.2667|33053721.7333|19931896.4667|22508787.0667|17988264.8333|25203896.7667|16157146.4|14464276.9333|15810955.5|18637479.3333|19275651.7333|20996285.7333|20520493.2667|37291879.8667|43157061.2333|
2025-07-04 03:57:44|usa_2_0081|RVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:45|usa_2_0082|SNDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||935597.4333|813549.8|345586.7667|672172.6|510770.6|937751|477211.6667|709846.7|672436.7667|939162.4|710711.0333|458176.1667|808323.9667|764747.8667|409172.1667|618268.9|521659.4|599067.9667|439075.4667|614415.5333|739338.3333|753605.9667|487958.0667|523822.3333|613655.9333|577439.0667|497499.9667|660086.8|930061.4|733594.0333|623136.0667|807847.1333|843674.1|746553|
2025-07-04 03:57:47|usa_2_0083|SPGI|average_volume_30|0||||||||||||||||||||||||||||17976533.3333|12317226.6667|11858986.6667|11653760|7877120|6382720|4710613.3333|5572053.3333|6348800|7982720|4896213.3333|4416000|4298880|5401600|5103573.3333|8701653.3333|8633173.3333|1004106.6667|694053.3333|1068666.6667|1096560|739946.6667|858560|724213.3333|681946.6667|1109386.6667|772880|602120|843000|1033320|1017493.3333|807053.3333|836506.6667|832706.6667|1360493.3333|1461160|1209266.6667|1209006.6667|1270180|711846.6667|907213.3333|1433100|1210060|1152460|1252566.6667|1139973.3333|1098893.3333|1429900|1312553.3333|1241146.6667|1478020|1142393.3333|2108680|2184586.6667|2004186.6667|1478066.6667|1235053.3333|1596593.3333|1283520|1140473.3333|1270220|2014500|1505350|1125520|1206583.3333|1496596.6667|1822886.6667|1173413.3333|1264923.3333|2535530|1999656.6667|3793010|2536020|2956416.6667|2950816.6667|2415086.6667|3012973.3333|4215680|2267496.6667|5137840|2408790|1440090|3680756.6667|1745336|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|1443401.6333|1022456|1504758.0333|1214036|1426730.3|1164289.9333|928622.4|1667688|1189646.3667|1124570.0333|863016.4333|1025485.8667|1447203.2|1202352.9|1009473.5|1924746.8333|1153288.8333|1076438.7333|1308468.7667|1239604.6333|2746094.5|1262402.4|784268.5333|1583556.8|1587004.0333|1378078.7|1032717.3|1253531.3667|3062571.4667|2938385.9|1883855.2333|1805611.4333|1490456|1214860.9667|1076247.8|1223756.1667|1420501.4|1108158.9333|1086146.8|1209784.4333|1461965.7667|1187688.0667|
2025-07-04 03:57:52|usa_2_0084|SQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:53|usa_2_0085|ST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1062161.6333|409913.3333|216006.7|873471.0333|1224996.7333|517269.7333|712810.0667|688093.8333|491899.9|1193911.9333|506570.1|767410.3|1602602.5|1545752.7333|551920.1333|1006637.4667|1132633.6667|1033964.0333|1166916.8|1026593.7333|1324809.1667|980105.3333|1490328.2|1135932.9|1445373.4333|1526106.7|734337.3|1338788.6333|1471539.1667|1771693.0667|924573.5333|1171569.2333|843046.5667|726100.2|1004692.1333|933925.8|1101346|624951.5333|670375.8|575637.9667|1637769.6333|1373183.9|966835.3|985455.1667|1190293.0667|756457.4667|742626.0667|740835.5667|1765803.0333|935949.5|1250580.2667|1397253.8333|798388.5|886581.9|2266084.8|2493720.1333|2445751.4667|1734039.7667|1270275.7667|1853519.7667|1900754.2|1574511.1667|
2025-07-04 03:57:56|usa_2_0086|STAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:57|usa_2_0087|SWCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:58|usa_2_0088|TCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:59|usa_2_0089|TEAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1368495.7667|593894.1333|1066682|711892.4667|990070.4667|451369.6667|734936.8667|535881.9333|848811.6333|981190.9667|1240437.2667|1381550.2667|1393803.7|1456158.0333|1307315.2667|1468886.2667|1210070.0333|2140910.7333|1882411.0667|1415214.3667|1746331.2|1528862.2|1359740.0667|1001380.2|1370319.9667|1855904.5333|1945047.0667|1394370.1|3936562.6667|2093270.7667|2118102.2333|1088473.5333|1647714.6333|1625067.1|1874506.3|1712546|1967518.8333|2401212.4333|2303430.8333|
2025-07-04 03:58:01|usa_2_0090|TPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1060266.6667|542080|1687413.3333|3166933.3333|2469066.6667|3508666.6667|3129520|5926506.6667|4001933.3333|3234533.3333|4271133.3333|4107720|3273866.6667|4401106.6667|2744413.3333|2229820|4453386.6667|3200780|2654826.6667|2615080|2402273.3333|2472460|1829203.3333|4797430|3233333.3333|3564756.6667|3566000|3367523.3333|5188126.6667|6207313.3333|6970433.3333|6134903.3333|7884826.6667|6961716.6667|7578500|6455743.3333|3745190|4409476.6667|3871023.3333|4889200|3223911.2333|3363206.5333|3245762.3|3159896.4|4293109.9667|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|4494989.7667|3471945.4333|3662360.3|5064631.1333|3453803.2667|3702047.4667|3275702.2667|3183950.7333|3277826.5333|2967931.5333|3634854.3|2977482.6333|2396555.5667|3767847.6667|2509471.4667|4232110.5|3799049.9333|4762169.3667|7087830.7667|4123171.1333|6172524.6333|6789259.9667|6268585.1667|4473330.5667|4243477.5667|3242433.1667|3678790.1667|4086262.6333|4711659.4333|5043843.2|4011679.9333|3814652|3032121.2333|3652261.3333|3702648.2667|4047356.2333|3615126.7667|2735705.4333|2823145.4333|5513492.1|5899271.8|3613212.6667|
2025-07-04 03:58:05|usa_2_0091|TRCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:06|usa_2_0092|TRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458960.0667|506012.7667|297703.2333|1073976.8667|1011017.3667|960627.7333|754892.9667|1163075.9667|1230389.5667|2272480.4333|1355465.7667|1590844.7333|1125860.1667|1185760.0333|1556443.6333|1425741.2333|1022829.9667|921729.7333|801457.4333|1998515.9|1169580.2|1197009.3667|1002497.3667|1657519.9333|950990.2667|819686|898753.4667|1979165.8|1378561.7667|1332073|1354635.2667|1801064.9667|1894034.4|1101216.5333|2241577.8333|1631468.5|1478295.1|1596959.6333|1361503.2333|2025529|2083393.7|
2025-07-04 03:58:09|usa_2_0093|TWLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5337956|5225298.8|4476011.9667|2732221.7|2700960.1667|1492559.1|1744689.6333|2988115.4667|2391397.1333|2074410.7333|5065843.8|4108396.9333|4382912.4333|3876457.3667|2330424.6333|3746946.1667|3528885.5|2066278.9333|2347275.3333|2898208.9|2049150.7667|1404353.1667|2519944.6333|3782594.7|3544826.8333|4148559.1|3867629.3333|5405485.5333|4935042.1333|2287213.3333|2752153.7|4548787.4333|2530785.5333|1855522.3667|2706633.7333|3233595.8667|2253973.1667|
2025-07-04 03:58:11|usa_2_0094|UAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14168587.1333|4430896.9333|6636834.0667|5681878.6667|7152382.8333|4835871.5667|7710158.7333|10053539.3333|13221426.5333|11038048.3667|10098889.2667|7863630.9333|6526285.4333|7048261.4333|5962444.2667|4151467.1|3489750.4333|4600217.1333|6980946.2333|5913197.1667|5643214.3333|5457112.4333|10029979.3667|11751898.5|7707387.5333|8107703.3667|7801618.4|4623779.5|6349056.3|5412865.2|5327418.5|5328866.7667|3382522.8333|5645301.6667|5280280.5|3853630.7667|3754762.9667|4301589.4333|3021407.4667|6530329.2|6934593.7|4840753.9|6960416.5667|3794308.5|5050640.1333|4802600.7667|4810246.6333|4118917.0667|5304891.3667|6733054.0333|6069609.3667|4101842.2667|6111086|4135556.7667|4909037.8667|3957008.5|4355128.1|8076291.4333|10532289.1667|7322385.7667|5699244.4333|5433121|4934518.5667|5372471.1|5590409.0667|7303959.7667|11106295.5333|6000863.5|8608530.7667|7847900.7|8206169.9333|6249953.1|6872098|6875208.7|10372988.7|14435569.5667|10506207.7333|13310810.1|13532970.8667|
2025-07-04 03:58:14|usa_2_0095|UNIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1055073.4|758013.7667|1283623.5|1363315.6333|1615684.6333|1332225.2|1127514.5333|1097857.1333|1198381.8|3494549.4667|2646129.8667|2106936.1333|1971553.6667|2004671.1333|2199000.4667|9249532.9667|3067792.8333|1936163.2333|3928629.6667|3654531.7|2246688.7333|1600537.1667|2888106.1333|2203608|1659468.3|1401157.1333|1405217.1|1798103.4|1756770.6|1351834.4667|2926478.3333|4121376.1667|3479380.1667|2234675.8|1891876.0667|2140015|3174922.0333|3090752.6333|2149906.6667|2622427.9667|1923630.2|
2025-07-04 03:58:17|usa_2_0096|UNVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:18|usa_2_0097|USFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||790220.6667|915068.6333|790423.1333|981958.1667|2710757|2560017.9667|3153833.3333|2659848.6333|1723504.2667|3114806.1333|2179716.4333|1355775.7333|1657147.1|1702714.2|1170428.5|4969723.2333|4946179.3667|2405904.4|1960088.8333|2285597.3667|1809246.8333|1850150.5667|2527514.0333|2187609.3|1939950.1|1542655.2|1443673.7|3490698.9333|2286563.9333|1940896.3667|1719143.5|1754288.9667|1963315.1|2051396.2667|1907741.4|2701623.4667|2060830.2333|
2025-07-04 03:58:20|usa_2_0098|VER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:21|usa_2_0099|VIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:22|usa_2_0100|VICI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||790302.9667|325955.3|3094683.0667|4225123.2667|3026396.1667|7238936.2|2795832.3|2928975.3|3578805|4245835.9|7977369.6|6735836.5333|4797013.9|4241444.6333|6215570.9|3915943.1333|8449355.2333|6236131.4|9108448.1667|21757284.2333|5996217.8667|5824184.5333|7083200.3667|5162466.6667|4295028.3667|7045474.3333|6529456.3333|6210435.6333|4887894.4|5214931.1667|7867903.8667|5778562.1667|
2025-07-04 03:58:24|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|535826.3667|498346.2667|744321.3667|1383304.8|724897.9|936261.1667|640028.1667|1329406.7333|1025092.4667|830471.0333|1879479.6333|1555323.5|1946583.2667|851458.3333|1530458.8667|1587740|1238265.8667|847205.9333|1102994.5333|1682152.4667|1151225.6667|1062702.1|1381725.0333|841290.3667|918956.9|869687.2667|1085441.5667|1874048.6333|1160194.8333|834548.5667|998632.0333|856774.1333|
2025-07-04 03:58:27|usa_2_0102|VSM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:28|usa_2_0103|VST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342153.0667|550894.4333|811726.1333|3932330.5|1157050.0333|5398503.9333|4325252.8333|4499410.0667|3717727.3333|5220420.2667|3887732.4667|4815580.9|5201348.7|5065670.1333|6812388.6|4420265.4333|3124247.6667|3348145.3|8886676.8333|5006475.6|3440907.8333|3987725.9667|4005489.5333|5988047.3667|4021248.7667|3227782.4667|5050447.7333|3564561.9|6504317.5|3992643.2333|6538426.2667|8137262.4667|6870431.3333|4972286.6333|9101223.0667|5472963.1667|
2025-07-04 03:58:30|usa_2_0104|VVV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1164815.8|1134291.6333|736911.4333|2484389.1333|1210042.1|1631959.5333|1593006.4|1346523.9|1344182.3|1532997.3|1296307.7333|874128.5|1182829.6|991928.8667|3068201.3333|1918086.8667|1281707.3333|1312051.3333|1471636.5333|1070146.8|815997.1|1122724.3667|1426010.0333|1856459.3667|1045776.7|1523084.6|1703300.0667|3265812.2333|1428586.2333|1512204.1667|1319876.1667|1014002.7667|1122610.6|1657764.2333|1532682.7333|1877853|
2025-07-04 03:58:32|usa_2_0105|WBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:33|usa_2_0106|WELL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||21640|16303.3333|11910|11076.6667|13610|9973.3333|22726.6667|46430|24130|20310|72503.3333|25056.6667|64100|118903.3333|69920|52246.6667|61763.3333|59650|45220|47170|68313.3333|66640|49840|63836.6667|153550|94496.6667|60403.3333|62823.3333|73423.3333|71156.6667|179180|123166.6667|96303.3333|112063.3333|186070|125376.6667|143043.3333|149820|187553.3333|181613.3333|175343.3333|187876.6667|366200|204583.3333|190486.6667|235440|179040|194263.3333|290666.6667|260196.6667|224853.3333|340703.3333|487183.3333|560736.6667|712033.3333|822476.6667|878640|1050640|746973.3333|1752850|2944116.6667|3978160|2139156.6667|2336603.3333|1310406.6667|1410293.3333|2123450|1500833.8333|2065016.8333|3156051.7333|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|3202586.0667|2239386.0333|2475096.4|2427280.3|2501548.9667|2627795.6333|2024909.4333|2232671.1333|2098745.3|1685142.2|1720474.8667|2006518.0333|2763024.1667|2009133.6|1971230.8667|2301869.6|2733841.0333|2375025.3667|2003734.7|2132577.9667|6043954.9333|3990091.7333|2977361.1333|2569618.7333|2445255.4667|2088590.4667|1979163.5|2174118.1667|2390942.3333|2627360.2333|2666259.6333|3137899.6667|2627918.5333|2798400.9667|2147850.8667|2751541.2667|2908024|3241750.3333|3034435.3667|2973848.9667|3473968.2333|3313312.9333|
2025-07-04 03:58:38|usa_2_0107|WFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:39|usa_2_0108|WH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1601609.6333|681371.9333|916522.7|989222.7667|930412.4333|908111.6|739808.8|1877682.1|1274471.4667|865529.7|550017.6333|901687.5333|617713.3|590373.0667|914516.9|949754.5|836986.3333|934713.6333|735279.3333|962904.2|1228564.9|676744.5333|837353.4|786239.7|902485.4333|596459.9|705912.6|1110964.2|998986.5333|
2025-07-04 03:58:41|usa_2_0109|WLTW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:42|usa_2_0110|WP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:43|usa_2_0111|WRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:44|usa_2_0112|WYND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:45|usa_2_0113|XOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:46|usa_2_0114|YUMC|average_volume_30|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7498488.3|2607642.7333|3717432.4667|3610515.6|2841746.9667|2390573.5|2333560.7|3767802.6667|2204966.1667|2810165.9333|2474021.7667|2526440.3333|1584766.3333|3754321|3095017.4|2040593.1667|1878084.2333|2246501.5667|1837810.6333|1818279.0667|2892134.1333|3805576.5|2558229.1333|3504459.9|2427752.8|1732168.0333|1408406.2333|1522545.6667|1720261.4|3534779.2667|2660217.9667|2478421.0667|4334135|2766630.7333|3637832.7333|2190209.1|
2025-07-04 03:58:49|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|932258.6333|936960.2|1334297.0667|1229161.2|1075630.4|1014100.3333|867654.8333|2039877.7667|1558534.8|883457.6|1004897.0333|1304562.7|1304783.1667|1617533.5333|1804970.6333|1972505.0333|1221021.8|913781|1226140|1243119.2333|1577764.8333|1692993.4333|1878141.2667|1586092.1667|1546292.4667|1499044.3|1589014.0667|2063272.1|2176799.4|
2025-07-04 03:58:52|usa_2_0116|ZG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1367766.7|599685.0667|432191.8667|1191532.4333|2309580.7333|4216607.1667|3888041.1|2973749.5|2276246.3667|4801081.2|4085377.7|5597868.4667|5076128.4667|3750658.5667|4450711|6299281.1|5536298.4333|864155.4667|702664.0667|804060.1333|868862.0333|480311.8|926291.4333|402182.1667|461470.2333|408658.0333|420469.0333|482123.9333|531144.3667|776108.6667|1068546.9333|1111607.8|928103.0667|950556.8667|459511.7333|1237331.1667|703986.5667|774159.2333|912523.2|1080259.3667|549064.2667|558515.9333|1149150.8|1368085.5333|1345098.0667|740871.2333|844081.0667|633501.7667|376756.4667|456772.1|860443.9667|847127.7|521765.1333|629464.3333|468890.3|801638.9667|501128.7333|
2025-07-04 03:58:55|usa_2_0117|CPRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2522247.9333|3152268.6|3644407.3667|4092764.3|2992037.8333|7284700.0333|4104838.6667|3202903.0333|3001543.7|2143851.0333|3249583.1|3180392.5667|3315550.7667|3158623.5333|7890932.5|3131546.2333|2966666.4|2964985.7|5283494.8|2259600.0333|3162528.6|2660852|3165762.1333|1982128.6667|2392302.7|1947655.2667|3563013|1906964.8667|3803925.2667|2775414.0333|3207877.2333|3196408.2|2462373.6333|5461761.9333|4747301.1|3596088.9667|3618419.1333|2264910.9667|2037876.6667|1685598.4333|1652464.6333|3092326.2|3200873.6667|2063860.3667|2161952.3667|2960102.5667|2975652|2309568|1270664.2667|773745.8|1135304.4|1675226.7|4713757.2333|3660616.3667|3036373.1333|
2025-07-04 03:58:59|usa_2_0118|LIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||2311840|1788653.3333|2336520|1423440|1649600|1168000|1123520|788606.6667|901366.6667|1044753.3333|644146.6667|1178453.3333|971400|566353.3333|969253.3333|1032706.6667|690473.3333|669486.6667|624846.6667|814753.3333|662866.6667|1811713.3333|1372233.3333|941460|981680|1697886.6667|1284546.6667|933753.3333|992713.3333|990226.6667|970640|1924060|1638433.3333|1708020|1399340|2027020|1866960|1410780|1283686.6667|1941833.3333|2022053.3333|2353293.3333|1897340|1984806.6667|1980000|1741153.3333|1407813.3333|1354260|1169196.6667|1103723.3333|1154850|1410793.3333|1107053.3333|1398830|1061110|1251753.3333|1737420|1295213.3333|1228480|1493633.3333|1849656.6667|1573883.3333|1668560|2191906.6667|1715360|2760993.3333|2683523.3333|3085993.3333|1853003.3333|1657553.3333|1368573.3333|1865213.3333|2569853.3333|1618882.9|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|1349957.4333|1312782.6667|2399899.2|1518638.1|1507713.6667|1338127.7667|1377019.2333|1429441.7667|1381291.8667|1386051.5333|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|1565201.3|2030087.2667|2616984.9|1409212|1514108.7333|2782081.3333|3067051.4|1839435.3333|1495087.7|2943819.1|1627117.2333|1170372.7|1866602.0667|3241218.4667|1749179.2333|1473945.5333|2308540.7|2441931.9667|2002095.4|
2025-07-04 03:59:03|usa_2_0119|STX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4896733.3333|1908346.6667|2681656.6667|2780583.3333|4188896.6667|3340906.6667|2345856.6667|2043320|3421673.3333|3757596.6667|4406646.6667|5643596.6667|5758230|7509950|7821130|7345646.6667|5775110|5730573.3333|7411750|6812020|7088073.3333|6647106.6667|6414783.3333|5181296.6667|9724500|12238476.6667|12517293.3333|10443965.8|9106616.6667|15851813.3333|15659686.6667|13733988.9|12472147.9667|11406935.0333|10448281.4667|8390082.0667|8268171.5|10005664.7|12669509|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|4885885.4|5930820.7333|4187169.8|3901763.7|4053208.7667|3857095.2667|4836051.1333|4027555.0333|4325413.7333|3056328.6667|3996734.1667|4222867.3667|3171109.2|2839566.5667|2868449.4333|2316298.0333|3513543.3667|3080478.3|2798639.3667|2729404.3|3282471.9|2582963.8667|2199420.5667|2164167.5667|2063157.7667|1948179.9333|2125639.3333|2326353.7667|2202268.6|2324454.8667|2891126.0667|2063025.4333|2658363.0333|2458643.0667|2037754.1|2680992.3|3175710.3333|4433619.4|
2025-07-04 03:59:07|usa_2_0120|TEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2422613.3333|3061823.3333|2336660|2108533.3333|2293313.3333|3307693.3333|3974276.6667|5240930|9945976.6667|2468936.6667|2167840|2449506.6667|3742410|2681601.3667|1800989.4667|2650821.5667|2043115.7|2528690.1667|2741128.5667|1798797|1790367.1333|1407897.1333|1773211.6|1561216.9|1566074.8667|1630921.3667|1796438.3333|1555066.2|1396372.1667|1356321.6|1419983.2333|1568734.2667|1486059|2287236.3667|2417675.5667|2542947.8667|1737728.4333|1519537.4667|1320306.5333|1618353|1449798.5333|967752.4667|1630690|1467107.2333|1696679|1842759.2667|2233757.3667|1520990|1079689.0333|1317820.3333|1258940.5333|2735812.4667|2146984.2667|1574999.7|1613709.8333|1806325.8333|1357909.5|1315086.8|1407191.3333|2007134.9333|1562167.3667|1231204.7333|1610514.2|1797633.5333|1450713.9667|1467458.1667|1373442.7|2117726.5|1507946.8667|1545613.5|1586911.2333|1519509.6|1634052.5667|
2025-07-04 03:59:10|usa_2_0121|UBER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13874386.7667|8661543.9333|32530653.7667|46261421.1667|25819572.2|23463590.3333|18799194.0333|18889385.3|18977907.4333|28188107.1667|32254853.1|34746417.2333|33540303.6667|24830173.9|19796481.8667|22899626.2667|22302438.9667|16309833.7667|39711614.7667|18155714.2|15925948.8|12735031.5|27097985.2333|17671838.3|23579175.9333|
2025-07-04 03:59:13|usa_2_0122|BYND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10509384.5667|3147964.4|3780600|6461954.0333|8794629.7|5252383.3667|2913544.6|3239317.7333|4767032|2175412.4|2892654.7667|3558174.9|3099272.6333|3707909.3667|2176074.5|3059232.4667|3167267.0667|1638802|3602672.9667|5284677.5667|2136536.1667|2074938.8|3950090.5333|3654343.1|2069000.5|
2025-07-04 03:59:15|usa_2_0123|LYFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7237298.9667|3445746.7667|8262008.7|6008975.0667|12042152.7667|9381518.1|9895000.5667|7756708.2667|7136898.3333|5970058.1667|4911356.5333|6367014.3333|5923119.8|11575660.3667|13442460.1333|13709095.5333|20964856.1667|14876470.8333|12155939.9333|17495080.3667|23348107.7333|13510417.9333|11997135.6333|13737096.5|19005981.9333|16699978.3333|
2025-07-04 03:59:17|usa_2_0124|CGC|average_volume_30|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5293.2667|1726.5|955.2|681.8333|363.7333|869.2333|2233.2333|3531.9667|3273.2|3338.5333|18541.7|33943.2333|28293.6|13993.0667|44722.4667|87234.9|84532.9333|369472.6667|1509087.3333|659112.6667|637953.7|454148.8667|506537.1333|673349.6333|580725.6667|414122.9|575039.5667|429858.1333|299273.5667|260870.5333|447574.8667|792075.6667|896680|1085928.7333|1277859.1333|546335.5667|534779.6667|3592858.1|5140709.8|11193605.9667|21116662.6333|3524785.4667|4917829.2|7627516.3667|7179235.8667|9241009.8667|
2025-07-04 03:59:20|usa_2_0125|ACB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5333|9.5333|0.4|29.6333|11.9667|28.5|66.9333|104.1667|291.3667|1450.3667|6711.9333|5327.3333|3390.0667|4156.6667|26043.0333|11914.8|18948|83941.8667|103623.7333|322434.5|105386.5667|118566.4667|296661.1|270849.0667|1158588.6|634470.4667|3479859.2|1262141.2333|603189.5667|528717.6667|520842.6333|755070.6|1387471.1333|982896.0333|1178096.4|433859.8667|359664.9333|3630970.5333|672579|2793931.3|1873401.8333|853766.7|716964.3667|1429149.2333|1297314.3667|
2025-07-04 03:59:23|usa_2_0126|CRON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11249.4667|39023.4|37962.4|102893.8|42723.9333|103518.9333|361594.4|2800444.5333|4339534.2333|33205639.0333|10101907.5333|12307851.2333|5112099.4|3633393.5667|7544268.3333|7028601.5667|6955966.7333|2548758.2667|4763634.6333|4132118.4|3030284.3667|1638550.6|3012463.5333|2469617.5333|1922817.1333|1555144.8333|1813561.3|1887992.8|1178634.8667|3582064.0667|1865687.5333|2773307.1333|1527009.9|864510.2|1129610.4333|1529530.7|1829965.0333|
2025-07-04 03:59:25|usa_2_0127|TRTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:26|usa_2_0128|AXIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4333.3333|3003.3333|10|11.3333|137.9333|1463.8667|2119.8|660.0667|14650.5667|26127.5|8149.7333|98362.4667|65917.5|39026.7667|19504.6667|18171.0333|29902.8|59177.2667|120878.5333|56850.9333|182137.2333|75854.7667|58979.6333|60715.8|180350.2333|691325.4333|243138.8667|200275.9|220696.8|232569.8667|100371.7667|194555.9667|465759.2333|522665.9667|340064.3|445925.6333|460380.3667|272325.8|368678.2|125354.3333|798345.8|251418.5|528304.6667|1061163.4|85452.6|170790.4333|
2025-07-04 03:59:28|usa_2_0129|LBTYK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2303430.0667|1869413|3186702.4667|1690467.5667|1511340.8333|679015.3667|820962.6667|2293896.9|2741653.4667|2623753.6667|1599829.1667|1020324.7667|1547232.6667|2162231.7667|2261470.2667|1341996.7|888159.2667|803882.4|749040.7|1297352.3667|681376.5|1073559.6333|1084804.7667|1199290.2|943278.5333|678505.5667|546206.6333|664182.3|606734|885529.5667|3286831.4667|3555450.2|1810143.5|1327900.9|4317115.3|4866765.6|3810014.4667|5059472.6|2901199.3333|3328530.5333|3380180.9667|5329897.7|5229723.3667|7252920.6333|2118165.5667|3477906.0667|3281913.1|4349782.9667|2783445.5|2421112.6|2944731.7|2859469.0333|2640261.5667|3834950.7667|2410572.3|2862119.7|6728826.6|3783135.8667|3858934.1667|3751388.0333|3019436.9333|3443264.1|3150205.9333|2110285.4333|2289873.7333|2417537.2333|2448803.4333|2324221.6333|1862763.2333|1557176.6333|1899368.7|2938240.5667|2226441.9333|2216693.5667|1882778|3254435.2667|1214305.0333|2093052.9667|1769931.9667|1432946.7667|
2025-07-04 03:59:32|usa_2_0130|LBTYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4211883.7|3291751.7333|2904022.1667|3185280.6667|4739972.0333|3699807.4|2581499.6333|3969008.5|4573620.2667|3437865.6667|1773455.8|2900206.8333|3778730.3667|4091057.6333|3676960.5667|4250483.0333|3757648.0667|4509341.1667|7396616.1|8674305.1667|5607949.0333|3374975.8|6009759.5333|4132856.6333|5823753.8667|3688379.8667|3421553.5333|2776472.9333|4502093.8333|5103257.7667|2628968.7|2094693.4|1811806.7|1756272.9667|3184835.4|6636500.1667|5745381.9|4336293.8333|2946853.1|7580625.3333|8804396.7|6757678.9333|6238734.2|4054383.1|4782815.5667|3937847.4667|5298207.6333|5720660.2667|9568396.1|3700265.2|5484525|5133957.5333|6942634.4|3942364.1333|2529309.3667|3737681.5|3793799.8|2828112.8667|3241012.4333|2716729.1333|2808186.3|5826967.7333|3650941.1333|4007399.1|2976821.5|2193375.0333|3253729.9|2667261.5333|1803310|2660113.9333|2172127.5667|2589385.7667|2058419.1|2983953.6|3216890.5|2630907.3333|3529048.5667|4195992.5333|3455587.2667|3112844.9333|3881719.9667|2864988.6|3281319.8333|2272403.5667|2347077.6|
2025-07-04 03:59:35|usa_2_0131|MELI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246990|689283.3333|1162383.3333|1210466.6667|697110|522196.6667|400613.3333|617086.6667|634691.6|793203.3333|630636.6667|1015203.3333|702858.9|745153.7333|561616.9|700896.5|473387.0667|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|758793.7|674393.4333|772786.6333|974193.4667|887973.8333|655612.6|867086.1333|565483.1333|532906.5333|450496.5667|887009.6|491693.2|572970.6|463958.2667|640576.3|414671.9|318289.0667|817246.6667|769986.2667|721980.7333|608980.2667|537031.6333|524338.1|469545.0333|487972.6|395364.0333|464497.3667|300751.3667|292133.1|449988.5|468997|352244.6|
2025-07-04 03:59:39|usa_2_0132|CHKP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||113573.3333|102870|171840|157756.6667|216863.3333|491116.6667|465886.6667|633339|909035.7333|598412.3333|1047602.3|522784.0667|720489|567722.3333|562722.3333|1418725.4667|1684552.1667|2059124.9|5091857.2|15107690|11030530|9386790|7776563.3333|7003796.6667|6075743.3333|4543073.3333|3694470.5333|2994622.2667|4813564.6|3981841.8|2568439.5667|3032511.5|2581811.8333|2359054|2781607.0333|2807663.4667|2115257.1667|1548938.5333|2123261.3667|2226037.7333|2175627.9667|1977633.3667|1857718.8667|2305681.7333|1356076.4667|1693131.7|1302645.8|1860404.2667|2042092.7333|2526962.5333|2072002.6667|3479721.6333|2375906.7|2264638.0667|1835355.4333|1705482.5333|2639288.0333|2444944.3333|1323554.2667|1595276.2333|1515116.6667|1883392.6333|1844676.0333|1270986.3|2251020.3|2323204.8333|1579792.9667|2007174.4333|1470818.0333|735465.6333|834107.2667|968584.5667|818996.7333|833073.4333|902689.5667|934855.6667|1200844.5|1281212.1|1574958.4667|1306610.2|1670654.1|1401733.9|1003824.4667|1005750.4667|1020637.7667|678080.1|1028855.3667|965696.8|943146.6333|943280.9667|935064.3333|865470.0333|811203.1333|870942.1333|701116.3667|2079187.9667|894754.3|989615.8333|1113438.3|1229093.0333|803312.3333|820505.8333|1264008.8333|1626729|947320.9667|723466.9667|658061.7|779823.5|967959.4333|674406.9667|682597.4333|743411.0333|646884.4333|493160.1333|574380.4667|1036854.2333|706541.7333|
2025-07-04 03:59:43|usa_2_0133|ACA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467278.4333|369826.3333|399118.3333|382464.7333|358491.5667|405693.1667|352332.8|254850.2|246616.2|342641.6333|217910.2333|247504.5|249722.0667|297087.6|199992.5|163898.1|224493.3333|359015.7333|288047.2333|185495.7|222484.6667|218529.6333|201269.8333|278477.8667|234717.5|343245.2667|221484.3667|
2025-07-04 03:59:45|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|500890.2|285188.5|522790.5333|831188.9|3947963.4|435874.3333|107203.8|119586.0333|48208.6667|206701.7|88553|1777461.7667|55984.3667|129059.2667|162105.7667|393701.8333|96765.1|156176.5667|198833.3|122531.6333|
2025-07-04 03:59:47|usa_2_0135|AEGON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:48|usa_2_0136|AFIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:49|usa_2_0137|AGNCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:50|usa_2_0138|AHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202245.3|
2025-07-04 03:59:53|usa_2_0139|AINV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:54|usa_2_0140|APO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556157.2|390369.5667|288996.4333|212682.5|227198|332860.4667|228143.3|273262.9667|909471.6667|2179221.4667|961926.9|879780.9|900203.7333|1360669.4333|1461145.1333|1443431.9667|1254483.1333|981098|960735.1333|1045289.3667|1363734.2667|914291.8333|656448.4333|921419.5|2121973.9333|1275974.1|852278.7333|995558.8667|1142875.7333|683918.8333|465962.5667|1297229.6333|685922.1333|1056368.8333|2956437.4|2125325.1333|3126124.1667|1998336.6333|1107056.9667|1246897.6667|2510161.9667|2208089.5333|1848685.7667|3369602.7333|4208940.7667|3756443|2515290|2237210.6333|3887545|2772787.7|2426537.6333|2462544.0333|2637557.8|2293823.0333|2777158.4|7843412.7|3937608.8|2974358.2333|
2025-07-04 03:59:57|usa_2_0141|AQNCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:58|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|1759680.6|1575147.3667|2774186.8|2075883.3333|1866282.8|1575361.8667|2059388.8|6949542.6|2795957.8|2311303.1667|1978227|2767767.5667|2183212.9|2082684.9667|2399833.0667|3984796.6667|3469229.4|2213404.0667|2355747.4667|4072723.1667|3267111.0333|2292312.7|3871546.2|4100667.9|3653374.9667|3172435.1333|4675150.4667|4492353.3333|4033258.0667|
2025-07-04 04:00:01|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|402845.6667|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|556353.2333|735475.5333|930546.2667|756213.7333|646155.0333|867107.9667|1000598.7667|1020007|1517914.8667|1146331.7667|1184730.2667|922095.8667|988027.5|1101183|1487261.5667|909593.0667|1109075.3667|1844910.9667|1577795.2667|
2025-07-04 04:00:05|usa_2_0144|ATUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||801139.2667|1368746.4|2270701.4333|1663316.0333|7135846.7|5301278.7333|5123535.3|5373280.3667|5055428.7|5551624.2667|4208261.9|8344757.3333|6684110.5|5535147.7667|7795597.5667|3979685.8333|3511247|6904886.4|7313761.5333|5500656.1|4555829.8|4278982.6|7096944.6333|5165865.0333|5022706.7|2515152.5|4842654.1|5615095.7|2147900|3921636.7|3086255.6|2510979.2667|3597951.2667|
2025-07-04 04:00:07|usa_2_0145|AUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2070|1500|1070|280|290|510|1070|2310|500|1980|3290|2340|3260|2050|5590|4120|2720|3290|3080|5555|1450|3220|3550|5145|2260|6555|3210|15350|3245|11210|8580|5205|1925|6030|34230|7110|7055|10485|11570|11475|10885|9445|18375|8565|22380|16305|31015|14690|17390|21890|26765|18295|13596.6667|21180|32216.6667|23403.3333|34730|36486.6667|31513.3333|38903.3333|35086.6667|35050|40153.3333|204718.1|48210|80540|103826.6667|36341.7|43940.7|47314.5667|70805.2333|63750.6333|48396.6333|33123.9667|56730.3333|34145.6667|45445.6667|71101.4667|125245|160461.2333|75867.2333|128762.5667|138992.1|132715.7667|137534.5333|123448.3|109384.6|133451.1667|113845.5667|181512.0333|123736.7667|126986.9667|145580.1667|89937.9667|242823.4|189871.4333|252039|593295.3|556964.2333|223751|355826.2667|343459.6333|263400.8|331033.9667|228090.1667|499483.4333|388064.3667|266024.7|231453.2|315561.9333|334502.1|292170.9667|317423.2|279658.1|347387.7333|243974.7|258244.7|1278740.5333|552952.8|377303.3667|378149.4333|312322.7333|383837.1667|392877.0667|770219.9|1496163.1|1628356.4|
2025-07-04 04:00:12|usa_2_0146|AUPH|average_volume_30|0.20815986677769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.1667|28.2333|9.8|66.6667|168.2333|107.2667|36.1333|6.2|13.9|12.9333|31.4|141.3333|23.6667|65.1333|777.8|163.2|0.2|38.2|65.3333|128.6|154.9667|182.3333|349.6333|52|4.2|51.8333|85.3333|8.3333|8.2667|5.6|2.6667|47.2667||13.6|8.1667|8|62.8667|87.1|395.8333|569.6|101477.8|114253.9667|89411.2|18220.0333|52123.9|30915.5|53459.0667|4053556.5667|12820365.3|9432499.6333|1795962.8333|1420540.7|677463.3333|644290.7|438214.4667|709345.5333|870480.7|734534.4|427533.4333|1394834.6|1909024|1411250.5333|980075.9667|806516.5667|3789474.1667|2610507.3667|2761038.9667|4414447.2667|4045953.7667|1697183.6667|3053054.5667|2136147.3333|3322568.3333|3216853|2042629.5333|1945230.1667|2812308.2|1390640.8667|1197149.7667|939495.6667|1594162.2667|1222790.3333|1489831.2333|
2025-07-04 04:00:16|usa_2_0147|AXGT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:17|usa_2_0148|AY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:18|usa_2_0149|BFA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:19|usa_2_0150|BFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:20|usa_2_0151|BHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||6423.3333|4243.3333|2496.6667|12906.6667|42403.3333|30300|77083.3333|34853.3333|84306.6667|171506.6667|239500|169946.6667|200263.3333|158543.3333|80603.3333|178440|292306.6667|137560|619213.3333|496706.6667|328626.6667|600986.6667|566933.3333|909093.3333|1566746.6667|728473.3333|979840|731036.6667|1137333.3333|566233.3333|708826.6667|909033.3333|1694723.3333|1296823.3333|821260|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|7712265.9|4702551.1|4747354.5333|4545212.8667|3807604.1333|2759362.7667|3664016.4|7106729.8|4918714.9|4474738.7|2621519.5667|5742192.2|2032967.9|2004505.7333|3001675.5667|3802793|6547290.4333|9504314.5667|6336706.4333|4865686.3|3453541.3333|3220138.7|1781631.1|2593212.5667|2320412.4333|2600915.4667|1330579.1667|2043223.9|2315453.6|
2025-07-04 04:00:24|usa_2_0152|BPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:25|usa_2_0153|CBPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:26|usa_2_0154|CG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279173.4|131049.9|80176.9667|362622.6|865927.1|337254.7333|466048.7333|902112.3|479595.3|376823.0667|541170.2|789131.7333|709440.3333|918057.5333|1033603.7667|777282.8|435957|391320.7667|824296.0333|640492.3333|780818.8333|1010854.5333|996751.3|573842.6667|530646.3333|486103.1667|823411.1333|500487.6|606703.5333|1096990.1333|932215.8|3439973.0667|3429633.7667|1034130.0333|1297649.5333|1698102.7|1380762.6|1875844.9667|2232843.4667|2428119.1667|2729796.5333|2467022.1333|3402748.3|3761313.7|2818830.6|2175852|4724831.4667|2541418.3333|2313567.5|2364631.1667|2214212.5333|3201997.1333|2394792.1333|
2025-07-04 04:00:29|usa_2_0155|CHSINC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:30|usa_2_0156|CLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||48040|26556.6667|28046.6667|30413.3333|71073.3333|16250|11616.6667|42130|52263.3333|195803.3333|157510|240240|148146.6667|116856.6667|232976.6667|76933.3333|90233.3333|155486.6667|213236.6667|175076.6667|181013.3333|104223.3333|93153.3333|120250|137166.6667|158300|138806.6667|116486.6667|105790|101036.6667|161266.6667|99726.6667|101143.3333|83656.6667|204556.6667|137840|116096.6667|78266.6667|151766.6667|115573.3333|97743.3333|108463.3333|206293.3333|231433.3333|348976.6667|285180|217561.6667|251870.6|220323.3333|245655.2667|214763.9333|196475.9667|386083.1333|451636.6667|489030.2667|236987.8|176982.9333|173454.6667|192056.9333|355011|313401.1667|290854.2|343077.7667|474812.6333|605157.4667|340618.7|361741.4333|869477.7667|296352.5667|282284.9333|287171.9333|271078.2|166242.5333|170615.7|301046.3333|465038.7667|316796.5333|758673.2333|822817.9333|471912.6667|722188.7|579303.4|681101.6667|434286.8667|494620.6|394389|345690.8667|501360.4|511254.6333|607618.2333|450771.4333|343073.8667|327078.1333|655720.1667|510979.7333|667366.9|654390.1667|687832.6667|2229174.5667|1344833.9|460588|508148.1333|546977.7667|604333.7333|539059.0667|436058.5667|632970.2667|435806.7|436460.7|348838.2667|401671.4333|791561.8|303399.0333|329210.0333|415044.8|458460.2667|343840.7333|291183.3333|362519.5333|478938.5667|
2025-07-04 04:00:34|usa_2_0157|CODI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187210|51153.3333|36156.6667|44243.3333|236746.6667|139360|146186.6667|142536.6667|220706.6667|206610|131336.6667|108003.3333|435086.6667|226170.6333|174283.3333|176156.6667|242753.3333|211775.9333|283166.7667|414847.7|326706.2333|315050.2333|243611.6333|199487.2|399664.9|131784.9333|120024.5333|129106.6667|141384.5333|121546.1667|80421.6667|98012|91517.0667|68872.1333|358132.3667|142541.3667|105527.0667|132322.4667|114686.9|114707.6667|101469.8333|118971.6333|378559.1|243705.3667|127264.6667|123561.9333|157666.9667|136314.9333|181855.5|89648.2|252792.7333|167705.8|314005.8667|119233|250944.5667|448375.5|359827.0667|159436.7333|198876.6333|202840.5667|89583.9|324861.1|544900.7|285400.7|721845.7|268758.4333|258461.2333|214898.8333|164889.3667|125040.6333|158705.5|220659.2333|169012.5333|171340.1|221276.5667|241788.0667|2383671.3333|
2025-07-04 04:00:38|usa_2_0158|CORICVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:39|usa_2_0159|CPTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:40|usa_2_0160|CRSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171569.4667|70591.2667|106431.4667|105993.2667|189526.3|356174.3333|1173560.8667|2003517.0667|951154.1667|859944|838921.3333|536166.7333|349979.2|1470992.6333|1039898.1333|1022632.2667|790546.9667|1732831.8667|2205147.2667|1189657.7|910981.1333|1599729.8667|1623529.7667|2195736.6667|1122333.1667|1014954.8667|1059984.0333|1317014.8667|850856.5333|3678291.8|1963430.5333|1300591.8333|994751|1870313.5|2189796.9333|2385327.2333|
2025-07-04 04:00:42|usa_2_0161|CSIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||655020|414936.6667|250033.3333|318316.6667|3168493.3333|2073890|4149510|2685420|1493666.6667|775110|2242040|1407121.2|1816186.6667|2296123.3333|2066576.6667|984596.1333|1316612.4333|1756795.4333|1140362.6333|809652.4|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|2724491.5333|1976960.8|2676084.6667|1549776.7333|1523383.3333|1467297.0667|1287884.6333|1071161.2|639383.5333|1472509.0333|758389.4|950576.9|892587.6|776031.2333|794301.1333|1170741.2667|1086967.4333|987199.5|2262201.5333|2478033.6|2397447.8|1668422|1163737.3667|1234562.4667|1201097.8667|946824.1667|1636348.8|836604.1333|1151095.1667|1579584.6667|1221932.1333|1404586.8|1128086.3667|1750821.5667|1627551.9|2071549.0333|1603908.0667|1222871.5|
2025-07-04 04:00:46|usa_2_0162|CVET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:47|usa_2_0163|DB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26396.6667|19420|21228.3333|16686.6667|25150|55306.6667|14023.3333|17623.3333|21443.3333|32343.3333|14075.3333|11233.3333|40596.6667|43786.6667|37293.3333|59086.6667|99703.3333|153040|106386.6667|110263.3333|87643.3333|194786.6667|71933.3333|90893.3333|81753.3333|76463.3333|77440|157320|143350|123316.6667|151293.3333|214940|140570|306747.1667|198299.1|610040|538485.2667|774549.0667|641917.3333|1251926.3667|1101324.0667|2949935.5333|1636317.9667|915629.5|561195.3333|1140947.9333|1592299.2|1824983.6667|982499.5667|971857.0667|2491212.0333|4669504.5333|2698599.1333|1917391.5667|2085621.8667|2415950.2|1459523.8|1889304.0333|1531236.8667|1079758.8667|664448.1667|1447039.8|2122782.0333|1531017.7|2076887.5667|1839429.7667|2117073.1667|2621371.3667|1497437.9333|3434764.3333|5314594.9|10263753.4667|7976878|8901049.9|4228689.8667|4000982.4333|3253226.7667|4708475.6|7087476.2333|3979781.5|7166521.3333|5430394.0333|5079659.9667|5827789.7|3653825.2|11223723.5|6232148.4|3910671.5|2835959.4667|4839087.3667|3635813.8|3249634.0333|3193209.4667|8716836.0333|4436653.1333|5952742.3333|3577745.8333|6659234.8|2301226.9|1879657.4|2232508.6|3246215.5667|1400090.2333|1827405.2333|1190814.3667|4777648.9667|2962233.3667|
2025-07-04 04:00:51|usa_2_0164|DBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2350454.4667|5483240.3|5352696.4333|3637612.0667|3447037.3|4753158.4333|3518854.8333|4127951.9333|8024326.4|7526766.9667|5224049.6667|7960168.6|10397595.6667|5966706.3|3269310.8333|4359913.2333|4596504.9333|3924018.6333|2086013.7|2792286.1|3910438.5667|5674290.3667|2622319.8667|3005684.0333|5572271.0333|5279661.6|3065994.0667|2908370.2333|5249635.0667|3505120.2|
2025-07-04 04:00:53|usa_2_0165|DCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:54|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|8271151.5|8380327.9|12999543.0333|12086779.6667|8368037.7667|3533654.7333|4762935.6333|9379441.8667|6084614.1333|3899491.7|5041958.4333|4781547.9333|2767123.4333|2548483.6333|2678870.2|3308878.3667|3298900.8|2936543.4667|2421009.5333|3263574.4333|3954567.9|2091252.9667|2979764.9667|2526587.0333|2912739.3667|2043969.6|1929558.2667|2526809.6667|2650614.5667|
2025-07-04 04:01:00|usa_2_0167|DELL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8414689.5333|3953677.2|2757212.5667|2452216.9|2207075.2|2372174.2667|5742744.8|2133815.6|3767645.6|3326143.1667|5491907.6667|1685220|2721847.7|1833103.1667|2334062.7667|3082931.5667|3743728.2333|1878084.6333|2570162.3|3041726.2333|2273142.7333|2914044|4076893.7|4153727.5333|3470679.7667|3126688.0333|2710033.2667|4692034.0667|4556688.1|4800263.9|3798369.5|8068590.5667|13284723.8333|9176528.1667|7388286.9333|8632409.8|6412118.1333|
2025-07-04 04:01:02|usa_2_0168|ELAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3289150.3667|1191199.9333|16892043.0333|2731304.3667|5277316.9667|3288200.8667|6822531.4|4659536.7667|3822843.4667|5178335|5229230.1|3369651.9|3337662.1667|3451653.6333|5762325.4333|4819085|7999823.8667|6314021.1|8753154.0333|8052210.5667|4403854.6333|5261695.2|3965995.8|4746015|4593548.2333|4641502.7|4615852.8|5979423.1667|
2025-07-04 04:01:05|usa_2_0169|ENBCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:06|usa_2_0170|ESTC|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205334.4333|357143.3667|769084.9|1486570.6333|1185883.6|1027858.3|1523578.0667|1145227.9667|992263.9667|796552.7667|962633.1333|626423.5333|813349.5333|1634473.1333|1223895.1333|1252841.3|1284665.2667|1276473.6667|806886.1333|1299375.4|1270815.2|1273952.6|1122950.9|1039807.1|1023751.6|1286213.3667|1564710.3|2206647.4667|
2025-07-04 04:01:08|usa_2_0171|ESV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:09|usa_2_0172|ETP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:10|usa_2_0173|ETRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:11|usa_2_0174|FOMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:12|usa_2_0175|GMLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:13|usa_2_0176|GMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:14|usa_2_0177|HEIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:15|usa_2_0178|HILCOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:16|usa_2_0179|HMLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:17|usa_2_0180|INTNED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0181|JECN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0182|JHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.5333|194.1333|10.6667|12|26.6667||||||18.6667|180|180.3333|2.6|23.6667|345.5333|478.1667|7.6667|333.1667|299.4667|30|17.2667|270.7|74|116.6667|803.5333|250.4667|140.7333|492.6333|544|207.2667|88|258.8333|89.6667|199.9|543.8|11|464.5333|416.5667|30.7|33.3|115.2333|126.4333|1517660.8667|562773.7333|873414.3333|1056339.2667|898426.5333|969235.8333|970126.2333|1151531.4|1121179.6333|1276930.5333|861171.1333|2079217.0667|1774934.0667|873590.6|950882.0667|1591683.7667|1184087.7333|647355.5333|944982.9|1433165.4333|1436753.8|1358755.7333|936075.1667|1297414.7667|820287.3|701558.6667|923808.0667|1222978.7|1002321.9|898417.2333|1089515.6333|1279233.0333|1312110.9333|
2025-07-04 04:01:22|usa_2_0183|JWA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:23|usa_2_0184|KKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1406.6667|3176.6667|13333.3333|3730|9370|5270|24786.6667|13200|5530|20310|10910|6023.3333|42803.3333|14298.3333|14040|49023.3333|16566.6667|1488547.2667|1500600.7333|2244001.6667|1742748.4|2013382.4333|1142445.8|1356294.4|1192066.4667|784470.1333|1572251.5|2393489.6333|2818572.6667|1396471.3|2422797.1333|2148442.4667|2698871.4|2292165.0667|3124505.4667|2180127.9667|2226624.1667|3502169.1|3668951.8333|3478289.0667|2649237.5|1374352.2|3515604.6667|3051356.0667|2219415.6667|3501567.1667|2332767.9667|2871423.2333|2678073.7|6196914.3|4538897.4333|4522871.6333|2852264.5|2792056.6333|2615696.9333|5583573.1333|3538156.7333|3590093.8667|2703239.1333|3131100.2333|2942839.3|3240272.1|2337741.9667|3789936|3661526.8667|2918906.9667|3162778.4|3204545.4667|2740161.8|3678129.8333|3894833.5|3645370.9|10214559.8|2755715.2667|3483629.2|6612189.2|3544094.1|
2025-07-04 04:01:26|usa_2_0185|KSHB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:27|usa_2_0186|KTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2120220.7667|536160.6667|576662.4|901449.3|1936060.3|510254.2|527351.5|481135.4667|620958.5|451040.1667|471172.7|435546.7333|581608.3|397287.3333|500167.0333|538743.2333|438620.9667|434484.6667|512783.8|780350.0667|476559.6667|331064.6333|427217.8|985342.1333|640296.8667|
2025-07-04 04:01:29|usa_2_0187|LENB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:30|usa_2_0188|LGFA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:31|usa_2_0189|LGFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:32|usa_2_0190|MVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:33|usa_2_0191|NGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113704.1333|36595.8667|11363.2667|10344.7333|15396.3333|16009.2|119914.9333|107233.0667|143698.1|184832.1333|201872.1|256617.3333|481489.8|250682.8333|1032957.2333|575507.6333|316292.6|457939.2|1410001.1333|1718056.2|1459408.1667|411289.5|478551.4667|594970.3333|1041225.8|1846397.4667|1597451.2|738217.3667|989836.3|910417.2|1180097.6333|1105601.9|715713.2667|918221.4667|1029380.3667|2703779.7667|2011065.9667|833310.4667|1956372.4|4082317.8333|1890359.3333|1720624.4333|1118961.8|1335347.5667|865399.1667|373638.1333|859409.8333|1579620.7333|718885.7|351079.4333|584824.4333|443273.7333|591379.1667|307354.8667|287707.5333|512372.2667|430810.9667|
2025-07-04 04:01:35|usa_2_0192|NGLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:36|usa_2_0193|NSUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:37|usa_2_0194|OAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:38|usa_2_0195|PRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259.8|3843.3|12282.2667|6403.0667|6899.3667|2654.3333|7364.0333|13254.1|9669.9333|5373.0333|22669.8333|105042.6|31408.1|22898.5|11790.1|7865.2333|66651.7|
2025-07-04 04:01:40|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|482603.1|292802.9|156874.7333|154001.4333|368294.9333|244385.2333|135406.9333|133429.8667|403860.2667|6046667.6|492101.6667|1074812.2|336224.2|1313151.8333|512483.2|357511.0667|4589866.3667|1116159.5333|372185.3|131723.2333|244563.5|226056|95907.2|119096.5|547422.8|573294.8667|308221.8|
2025-07-04 04:01:42|usa_2_0197|PRUFIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:43|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|1325316.0667|1798137.2667|2709167.6333|1983621.0667|1763960.2|1824313.7333|1637981.4|4843719.4|2417219.7333|1299170.6|1921015.2667|3306628.5667|2464522.1667|1875051.2667|1922031.5333|1766404.0333|1883403.7333|1421762.5667|1247467.2|1529493.7|1303629.9333|1451638.2333|1918866.7333|2512063.0333|1478862.1667|3453041.2|3991671.2667|2664430.0667|3524804.4667|
2025-07-04 04:01:46|usa_2_0199|QURE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95072|54063.5667|30773.8667|80895.4333|182050.9333|249512.2667|373811.1667|409417.3333|338611.5333|410183.5333|226685.3333|351600.9667|150351.2667|131189.1667|103132.7|455076.0333|366000.1|350638.5333|215452.4|534331.9667|716716.7|954421.0667|591728.2|605171.4333|453856.1|711148.7667|455432.0667|660642.2333|541802.2333|414135.6333|874630.8|788203.0667|496977.0667|747741.3667|624469.7667|855132.5333|599451.5333|1049967.8333|1269264.2|1296165.5|1204133.6333|558209.4|502140.8|3476414.2667|971396.3333|1374123.5333|
2025-07-04 04:01:49|usa_2_0200|QVCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:50|usa_2_0201|REZI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3553169.5|1972929.5333|1559582.3|858784.8|1019789.1667|2587504.1333|1918094.5333|2486430.1667|622764.4667|2093422.0667|1351391.8|718164.1333|671414.0333|752264.3667|717174.5333|598229.6667|421327.4333|846566.5333|905015.9|553641.5|560193.8667|785389.6333|1360746.5333|642647.9667|1092912.3667|1152436.1667|1295291|994538.1667|
2025-07-04 04:01:52|usa_2_0202|SANTAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:53|usa_2_0203|SBBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:54|usa_2_0204|SEDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489028.9|558207.2333|639196.0667|1045495.0333|1125619.2|787751.5333|863958.9333|675865.1333|756578.1|677803.1|918447.6333|722804.8|911702.1|1557040.7333|808842.1667|640065.1|697249.8667|560802.7|1307826.8333|1183662.8333|1986715.3667|1138540.3667|1016497.6667|1199493.9|1027003.5|883393.3|508678.2667|1060520.1333|1260309.2|799874.2333|852156.0333|899451.4667|1238503.6|1028398.6667|1566571.6333|3468231.1333|2427191.5667|3737361.3667|3619313.3333|5230321.0667|4290610.6333|6515079.5667|
2025-07-04 04:01:57|usa_2_0205|SFIX|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||830484.3667|552007|3183323.0333|5280324.7|1946710.8333|1554114.5|3039061.3667|3486603.5333|1782536.5333|2956699.0667|2424387.9667|3084520.7333|3788438.6|1931851.5667|1177078.5333|3326139.2667|3143394.4667|2817509.3667|4604684.1667|4188951.6667|3138031.5667|2338015.6667|2838034.1667|2121170.8667|1358098.2|1597769.0667|2106325.9333|2958691.7|3115565.1667|2118257.3|2308421.5333|
2025-07-04 04:01:59|usa_2_0206|SGYPQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:00|usa_2_0207|SITC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||83208.6|55106.5667|46172.4333|33982.2667|133320.2667|58393.6|71903.7|51079.5667|72530.0667|139386.9|37683.3|76075.8|89911.9667|110881.0667|95140.0333|94539.6333|127445.1667|85305.1|77680.4667|89277.8667|155345.4|126914.6333|117276.4667|98364.9|165182.8333|237826.7667|111761.0333|110586|178268.5333|184267.8333|262551.2667|161870|166870.2333|176355.8333|287860.6667|149353.8|224733.4333|319086.6333|350576.5|225822.9333|181495.9|199079.7|408351.5|557179.9|376437.3|348790.5667|396686.7667|309598.3667|441976.7|395850.7667|289962.3333|381742.8667|430304|1558976.3|1132616.6|827650.8667|1067641.1667|1278315.8333|1011038.5667|1693802.8667|5096740.8667|7725247.7333|3353390.5667|4295874.6667|2626723.6667|3767746.5667|3624040.1667|2186590.8667|1592548.0333|2110243.0667|2452463.1333|3791112.6333|2356127.7|2623887.3333|2014680.2667|2532891.3667|2228206.8333|1953036.9667|3478170.3667|2338033.3333|2148979.3|2395190.5333|1957993.6333|2575667.2|2543626.5|2798752.0333|3351515.6|3246726.5|1670041.4667|1599474.7|1914783.9|2805033.1|2253218.1667|3970716.8667|5503971.5667|2446254.4|3932128.8|3936640.5|5046216.3|2090134.4333|2074146.6|1106819.4333|1556056.4333|1132699.4667|1507419.2667|3067528.3|6174086.7667|1817794.7333|2526573|3844362.5|2462990.1667|1630443.5667|2564690.2|2350712.9333|4005925.6|2390074.0333|2487327.9333|2727952.4667|2609679.1|1829274.3667|2542675.8|2429710.1667|2167808.1667|3853522.8|1425095.2667|1115675.7667|1132984.0333|
2025-07-04 04:02:05|usa_2_0208|SLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:05|usa_2_0209|SNAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20187399.9667|14916929.4333|29436598.1|19882275.6|26080206.9|29125049.5|24375157.8667|15761072.7|23550877.6667|28001699.8667|24561206.2333|19177870.5667|32853619.9667|28045856.5333|21800456.5333|21387872.6|23886094.6|15375708.8667|15000660.5|18553699.0333|25265231.2333|56401336.5333|46456138.6667|27824940.9|31304792.6333|22474449.2333|18800724.7333|25029251.5667|26864474.3667|17815041.3|24795219.3|27414932.3333|25085086.3333|29974490.2|
2025-07-04 04:02:08|usa_2_0210|SPLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.9333|605.8667|753.9333|4583.1333|17438.6667|12358.8333|46318.7333|22366.6|13972.8667|15541.7|5954.2|14600.4|7862.3333|17742.9333|19329.9667|8894.9667|6177.2667|23443|18302.8667|7713.4|8025.3|27437.6667|4489.5667|16479.6667|21068.9|7957.5|3779.3667|8103.1667|13803.3|31282.9667|23138|20156.9667|210970.2333|8489.8333|3988.5333|56190.7667|14562.5333|23865.7333|12644.2|140006.6667|30785.6667|69750.1333|19722.4667|17374.7333|14025|12214|4172|4780.9|4330.2667|3211.5667|2430.1333|1841.3|3931.9333|891.8333|2798.6333|5278.4|881.7667|2126.5333|
2025-07-04 04:02:10|usa_2_0211|SSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:11|usa_2_0212|TA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:12|usa_2_0213|TGP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:13|usa_2_0214|TOO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:14|usa_2_0215|TVA|average_volume_30|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145436.9667|118424.0333|
2025-07-04 04:02:16|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|169415.7333|214984.2|173532.2333|182391.1667|170933|237004.6|123856.4|86514.6|176713.9|131454.3333|260238.7667|44858.9|56167.5667|98894.9|235156.5667|294768.2333|293745.9667|405650.8333|875549.6667|555156.6667|421460.7|404119.7333|5258860.2667|
2025-07-04 04:02:18|usa_2_0217|XENE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56350.5667|31182.5667|55510.5333|35003.9|17541.3333|41097.3333|17848.5333|55246.7|28566.7333|251640.8667|87754.0667|37734.3333|106059.9333|75496.4333|198008.8333|278690.8333|193015.4333|116868.8333|90907.1667|43857.6|206840.4|278936.9667|274630.6|93668.3667|170150.9667|246185.0333|224443.8333|230678.5667|491821.2333|429909.6333|613645.9|397932.0667|367925.2|432418.8333|358410.1667|375960.3667|785861.4667|377053.0333|422882.0333|299119.3333|413775.3|482296.1333|1172383.4667|
2025-07-04 04:02:20|usa_2_0218|SNAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20187399.9667|14916929.4333|29436598.1|19882275.6|26080206.9|29125049.5|24375157.8667|15761072.7|23550877.6667|28001699.8667|24561206.2333|19177870.5667|32853619.9667|28045856.5333|21800456.5333|21387872.6|23886094.6|15375708.8667|15000660.5|18553699.0333|25265231.2333|56401336.5333|46456138.6667|27824940.9|31304792.6333|22474449.2333|18800724.7333|25029251.5667|26864474.3667|17815041.3|24795219.3|27414932.3333|25085086.3333|29974490.2|
2025-07-04 04:02:22|usa_2_0219|SPOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2814683.1333|2091506.8667|1291514.1|1500717.1|1630649.1|1523076.5333|1242591.2|1170579.1|1670784.8667|3332843.3|1557766.2|1512949.3667|1698884.8333|1254574.7667|1234549.9667|1314556.8667|1899338.5333|2266620.8333|1184801.5667|1542144.7333|1571743.5333|1521807.4667|1434797.5|1657962.7667|1600348.6|1499304.5667|1468571.9|3006239.2333|2607641.2667|1807980.2|
2025-07-04 04:02:24|usa_2_0220|SINA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:25|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|1255851.6|1251256.5333|1440321.5667|1552752.0667|912809.0333|929767|2619858.6333|5647353.7333|3665470.2333|2331414.7333|2370305.9|2591633.4667|2157894.5333|1874688.9667|2501743.0333|2970735.4|2134465.4333|1274869.3|2748869.9|2167286.7667|1929289.1|1609476.0333|2076449.7667|2594965.5|2151545.7333|1463376.1667|2612892.8|2889671.3|3135296.1667|
2025-07-04 04:02:28|usa_2_0222|ZM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3682632.4333|2578196.3333|2689190.8|2031721.7333|17167123.9667|7296997.5667|11558663.8333|6468676.4333|3360489.5667|2859377.3|3587880.3333|4241015.0667|4391222.9667|4830756.6333|3751145.2333|3097383.7667|3569872.4|3328784.9667|2826868.1333|2681530.3333|2671967.8333|3157654.2333|2564691.0667|2435501.1333|2187532.5333|2852627.2333|
2025-07-04 04:02:30|usa_2_0223|PTON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4472201.1667|5670113.4333|7700888.6333|8980150.4333|29359848.1|12397081.2667|8542845.9667|9938039.1667|8930243.8|19571941.1|11263802.2333|11626948.5667|17723898.4333|11398785.2|9806815|11026096.4333|12911826.3|10226214.4|10271226.4667|15123055.6667|20703087.8333|13115078.1|15603953.1333|15274569.4333|
2025-07-04 04:02:33|usa_2_0224|WORK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:34|usa_2_0225|PINS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13685681.4667|5483877.7333|4566581.1333|8352987.6667|14115999.7667|12681801.0333|15545100.7667|9602740.0333|11918255.3667|9527698.2667|7573119.2333|9852158.1|10515618.5|16642928.4333|13908001.3667|11145112.3333|11092333.3|11069051.5667|10701845.1667|9302639.9667|8752349.2667|7297733.2333|7846894.6667|10083324.4667|11614049.1333|10752022.2|
2025-07-04 04:02:36|usa_2_0226|CRWD|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2897210.9|2760203.4667|6121037|5559645.0667|6407421.7|4444899.7|4727593.2667|4403638.4|3428288.5|2793932.1|4403652|4546833.6333|3509993.8333|2836669.7|5033645.0333|3902264.6333|3560589.1667|3149571|3023236.4333|2397938.3333|10042276.7333|4092577.1667|3239638.1333|4055305.0333|3998637.9667|
2025-07-04 04:02:38|usa_2_0227|MDB|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782345.6333|277117.3333|856442.3|975068|1025091.8|1415375.3667|1960708.0333|1650800|1412524.2667|1142407.3667|1088416.2333|896842.2667|733652.3|957484.9|907566.0667|748722.5333|807880.7|1114338.2|1175319.6333|1584168.7|2010866.6|1529943.0333|1323486.1|1680297.5333|1034911.2667|1199004.9|1235922.9667|1653144.5333|1142385.8|1897259.6333|2326225.4|2687720.6333|
2025-07-04 04:02:40|usa_2_0228|SHOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4531129|3328500|6069458.6667|8917661.6667|7195999.6667|10910324.3333|7684770.3333|14890369.6667|26294267|14380928.3333|13672851.3333|21418748.6667|13933161.3333|13319814|18979224.3333|12966161.6667|18277718.3333|26786057.6667|22470094.6667|30973529.6667|30430858|20816551.3333|14556517|16495843.6667|14614760|7873134.6667|11208387|34079347.6667|42054276|26904260.1|20316426.3333|19240291.3|14195469.5|10150172.2667|10042049.1333|8261997.3|10459497.8|5614224.9333|7177028.5|9316876.8333|12505886.5667|
2025-07-04 04:02:42|usa_2_0229|NET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1874331.5667|965814.1|3668187|5808471.6667|5212877.7667|5663723.0333|4617463.8|3797885.2667|2790990.6|4433889.4333|5961882.3|6195928.9|4272047.5|4818577.3667|4601602|5359643.3667|3282326.4333|3008856.2667|4878958.2333|3292080.9333|1803540.2667|2689202|4216431.4667|3524714.4333|
2025-07-04 04:02:45|usa_2_0230|LVGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:46|usa_2_0231|MRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100749.5|1130244.6667|1731784.6|3800861.6|1892052.4667|21513715.7667|23317109.6|10114926.1667|34377441.2|9295980.6333|8621342.9667|14302418.5667|12883329.6667|8287615.3333|5723698.3667|5000869.7667|6159703.3333|3641737.0333|3243144.8333|4053024.4667|4845287.6667|4278663.7333|4558120.8667|5372234.1667|9121419.6|10602799.5333|12234509.2667|
2025-07-04 04:02:48|usa_2_0232|CODX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68311.4667|105500.8667|43295.7667|31377.3|2121748|24928.5667|15334.1667|353291.4|328084.5667|132776.0667|88853.2667|16520457.8|3127807.8|4368137.3333|2162437.4|1371300.9667|870554.4|662930.1667|766417.6333|495979.9333|439402.5667|511387|153548.7|152450.3|77222.2667|85258.3333|125339.3|59290.1667|198261.6667|433972.1|168097.1333|269664.8667|616834.5|
2025-07-04 04:02:50|usa_2_0233|ALT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5|55.2667|132.5667|154.4333|193.1|168.7|157.7333|192.1667|127.5|37.7333|71.6667|14.3333|33.3|153.6667|205.0333|277.7667|264.1|2903.6|1220.0333|531.5667|210.9|6914.8|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|7033008.9667|100354.9667|56144.7667|214357.9667|260760.7|1170029.9333|474497.5667|511828.3333|2457608.0333|187287.0667|129607.8667|164590.1333|2162805.2|4557919.7667|1541143.7|1991312.3|1789196.2333|2083047.8|1324295.1|747786.2|1049479.0333|1855099.4667|3683165.3|1517533.4333|1806395.4|2385795.5667|1156202.1333|16421416.2333|5652906.1333|2764109.2667|2331927.1333|3228987|2952506.9|3045184.8|
2025-07-04 04:02:54|usa_2_0234|ADPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362927.7|510693.6|772592.0333|1271586.4333|1129753.1667|998038.5667|927509.3667|1316387.9|734650.3333|552166.4|897397.3667|1303657.2|2104333.1333|1096159.7333|962016.4333|959925.1667|1128584|1412030.3333|1397043.2333|1606206.6|1405742.5333|1052748.7333|1329227.1|2023739.1667|1445939.3333|
2025-07-04 04:02:56|usa_2_0235|BNTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166720.5|174057.2|565189.9667|1476758.4667|2515194.7333|5128238.4333|1402065.7|2296168.6667|3460051.6|3703667.6|1702579.5333|1141934.1667|828513.8|968485.8333|660668.1333|686492.9333|650918.2667|673994.1|642896.6|955839.0333|1312321.2333|889075.1|856318.5667|1110470.4333|
2025-07-04 04:02:58|usa_2_0236|VIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53067.8667|137227.2333|1145836.9|1881813.5667|1421286.8333|816036.2667|1713965.8667|803674.1333|1012548.0333|2275002.1|1216679.2333|1052818.3333|1180327.8|795266.8667|1270326.0333|883362.4667|1605948.4333|1226674.6|1133123.9667|1380056.3333|744914.0333|1456292.1|1235344.8|1412234.4667|
2025-07-04 04:03:00|usa_2_0237|GHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205977.6|314969.8|189796.2667|78574.8|120692.4333|63128.0333|37309.3333|40038.9667|150945.6|120666.5333|94373.2333|38036.7|17555.4333|250040.9667|207146.2|197040.5667|30497.6667|23758.9667|34619.8667|22205.9|28043.7667|9831|23888.2333|13454.1333|4964.3667|10026.8|13985.1333|11582.8333|25543|15434.7333|
2025-07-04 04:03:02|russ2000_0000|QRVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1571754.5|1701849.1|3833800.1333|2118683.5333|1578904.8667|1792355.0333|1578601.8667|1627099.1333|1233781.2333|1332835.1667|1938943.4667|1028191|1466312.4667|1965208.9667|1293030.2667|1182930.6|1436016.9333|1155476.8|1778128.7667|1193169.5667|1434368|2318473.3667|1375317.8667|1289233.8333|1211132.5333|1256045.3667|989557.5667|861137.5667|1391638.4|1296803.7333|1497451.1667|1222188.1667|1203656.7|1203066.2667|1203249.3667|1256849.1667|1258020.2|1119239.5333|1387457.1333|1322952.4667|3172412.3333|2447963.5|1810695.9667|
2025-07-04 04:03:05|russ2000_0002|PBYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14780.4|5053.9333|80916.7667|106608|203354.7667|112401.9|488327.7333|289268.7333|454977.4667|329735.4333|331824.7667|336020.7|977312.8|501708|1014087.0667|772222.0667|795744.8|996885.6667|997432.2333|1234593.5667|2432907.4333|788269.9333|957261.7667|912492.2333|953700.9|727768.2|1061134.7667|1364326.3667|1516322.6333|1408845.9333|1889513.0667|1645658.9|1061256.0333|648803.7667|630504.2333|358386.5333|374131.5667|394434.0667|747265.8333|474859.5667|575546.9667|211351.7|517229.8|359526.6|230890.3333|131360.2667|284273.7667|797889.0333|396951.5333|379597.3|490262.3333|425126.4333|387082.8333|
2025-07-04 04:03:08|russ2000_0003|ULTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:09|russ2000_0004|DXCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549706.6667|376333.3333|215466.6667|382266.6667|1577493.3333|2592733.3333|1466453.3333|1176386.6667|1280053.3333|916973.3333|696173.3333|440586.6667|1345880|565813.3333|1081120|1291533.3333|1228000|1524520|1303854.8|936400|1081200|1474213.3333|1410470|1739096.1333|1390048.4|1733214.6667|1929477.2|2520786.1333|1512008.8|1993918.8|1668491.0667|2213738.9333|1616905.4667|2411453.8667|1862473.6|2772779.7333|4240797.4667|3238121.7333|2396404|2921195.8667|2777350.4|2295629.4667|4378696.4|2224007.3333|3358498.5333|3665830.8|2462679.4667|5450395.0667|3702182.9333|4649220.6667|4123125.8667|6378456.9333|4709965.7333|3423321.0667|4001192.5333|7546178.6667|6454207.7333|4951311.3333|3505898.5333|4459888.1333|6150675.7333|5632637.3333|2990616.9333|4443188.9333|3309396.2667|3184299.7333|2052323.2|3392367.3333|3364830.1333|4574064.8|2360392.7667|2759245.6|2335389.5333|2597409.7|4467809.5333|3778987.9|3416325.5667|2559576.3667|4042568.1667|3914198.3667|4354219.2|3170176.1|
2025-07-04 04:03:12|russ2000_0005|BC|average_volume_30|0||||||||||||||||||||||||||||166960|160996.6667|135740|152066.6667|241486.6667|385363.3333|278086.6667|276303.3333|294263.3333|290640|279813.3333|159510|264883.3333|198603.3333|195650|143130|284976.6667|503270|255623.3333|210876.6667|200543.3333|204466.6667|647380|224673.3333|309126.6667|294633.3333|214150|244776.6667|163866.6667|380323.3333|364720|364666.6667|330623.3333|311856.6667|532053.3333|974713.3333|339003.3333|274276.6667|260406.6667|159533.3333|211020|661406.6667|243246.6667|291456.6667|277286.6667|522763.3333|521726.6667|407180|410020|595343.3333|431756.6667|387230|410683.3333|482016.6667|510600|429053.3333|394396.6667|722193.3333|673380|650023.3333|596453.3333|725560|604993.3333|1113960|720293.3333|798960|881066.6667|759696.6667|658230|1010460|757826.6667|1127076.6667|1383746.6667|1549800|3460813.3333|1702266.6667|2181996.6667|1339926.6667|1102116.6667|1489290|887050|1474200|2449810|1142820.1333|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|1001991.0333|858926.8333|846858.2333|1113494.6667|1031619.7667|1074216.1|914829.7333|684777.8|867580.7|1242663.9667|1071027.1|837383.1333|939009.9|659798.1333|985456.2333|797371.1|1353530.7667|932135.9333|759923.8333|1051932.9|1046745.6667|845893.3333|685774.7667|712751.4|754430|491871.6|508682|1046294.8333|795580.4333|659654.8|524389.7|556014.2333|625531.9333|736069.2|701866.6333|637804.8333|723796.5333|576608.2333|634990.8667|898410.9333|968172.8333|
2025-07-04 04:03:18|russ2000_0006|ODP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||139289.5667|107655.2333|150989.9667|91737|58868.5|92983.5|78610|69750|242841|243933|184853.5|408077|68548.5|398274.5|218717|205190.5|137359.5|149970|163931.5|223854|194419.5|227398|239696.6667|516182|228512.3333|226310.3333|323947.6667|202253.3333|171632.3333|152964.3333|144305|311920.6667|220258|258896.6667|204789.6667|186594.3333|191023.3333|158543|223744.6667|265461.3333|158860|168045.3333|155124|186418.6667|161281.6667|380758.6667|182245|264263.6667|171297|225561|283299.6667|194625|257017|453036|303916.3333|631965|489749.6667|439990.6667|372342.3333|619427.3333|616643.3333|713348.6667|1010965.3333|685915.6667|462790.6667|623712.3333|840663.3333|597622.9667|839858.5|869761.8667|1000431.1333|664866.9333|329159.8333|535875.3333|391441.8333|742384.2|449794.9333|1719104.5667|707657.1|829456.5|712748.2333|1026691.4|759348.4|707438.3333|984830.2333|919474|1061920.1667|836442.1667|999008.7667|1040449.9333|1218993.1|694428.8|790223.1667|583718.0333|752567.1|445190.3667|442592.6|628152.8333|1079699.7667|458198.8|599519.6|683645.2333|571788.5333|689775.4|679085.5333|914632.3333|789267.6667|524228.0667|476586.3333|465534.1333|378298.0333|428901.9|396038.4|372362.8667|513447.0333|472855.9667|507142.1667|373967.8667|543254.4667|328200.1333|301036|424052.2333|640586.1|584551.8333|579767.4333|793374.0667|454880.4667|
2025-07-04 04:03:22|russ2000_0007|JBLU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3277192.7333|434587.7333|1453860.2|2318988.9333|1623150|2436442.5|3070890|4718115|3076795|2469790|2721135|3039585|3591730|2790480|2520415|3207800|4894193.3333|4386060|4012646.6667|4521840|8641430|5192866.6667|3649370|7669343.3333|4887726.6667|7445826.6667|7628266.6667|5373950|6160730|10799783.3333|8386794.8667|6654910|6255060|6913980|4578790.7333|4775043.4|5936069.2|4721579.6|4251413.5|7053586.5667|5634637.3|5509302.5333|3375610.1333|3215522.4|3427557.5|3666617.7667|3395672|7308779.8667|6132474.1333|8745329.8333|7457473.8333|10040630.3333|7004463.0333|9577141.2333|8263855.0667|6049120.2667|6625140.7|5841858.5333|5947965.1333|6647329.9|6552504.6667|4318999.2667|6323272.3667|5120129.8333|4297775.5333|4631850.1667|4152570.4667|5179517.2667|5035773.9333|3972425.1|4782621.3667|4052814.4333|13823469.5667|21485299.2333|8100092.3|10707325.5|10099128.5|6331659.7|6611767.1|7611082.8667|8731492.1667|9978391.8333|11237075.4333|9550490.5|7734765.1|9340825|17822108.6|16068757.6667|12762563.2333|10822790.9|16050078.9333|19304370|22180530.5333|24629413.1333|
2025-07-04 04:03:25|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|73493.3333|67153.3333|33626.6667|40160|28640|31283.3333|29050|32063.3333|39113.3333|33463.3333|38076.6667|40976.6667|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|3493883.0667|2832737.2333|4959658.8|3489580.8667|3491947.3667|3777632.5667|2794120.2|5281039.8|2490239.1667|3097677.5667|2371658.9|2916921.6333|4353871.3333|2077569.7333|2011788.9667|3036541.3|2922320.1667|2584244.1|2746802.9|3015133.1333|5496670.7|3401686.1|2517077.0667|3064281.2667|2473383.6333|1901438.2|1991537.9667|2685126.2667|3205068.1|
2025-07-04 04:03:30|russ2000_0009|MMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343133.3333|147106.6667|129866.6667|101586.6667|38440|70586.6667|663386.6667|544706.6667|154346.6667|235200|213400|337186.6667|303520|267920|229333.3333|407120|661346.6667|1079706.6667|724533.3333|777466.6667|743186.6667|491800|616933.3333|537506.6667|490546.6667|489320|508546.6667|365573.3333|246813.3333|402693.3333|609213.3333|567026.6667|403560|327373.3333|424226.6667|409973.3333|1150226.6667|567933.3333|938973.3333|744413.3333|860093.3333|652400|1366720|951013.3333|914386.6667|858573.3333|1058013.3333|952800|820600|432000|325146.6667|421480|389746.6667|367882.4|250150.9333|419692.6667|333037.4667|580847.6|420196.1333|360039.4|397274.8|299560.2|325052.6|412535.8667|470411.3333|364183.3667|347260.1333|375223.8|369877.7333|333085.0333|338065.5|695855.3667|382489.9|424814.5333|525057.2333|418790.4667|353220.7667|246629.8333|423074.9333|395921.8|354336.9667|288161.3333|328865.3|438723.9667|444146.0667|261949.1|509179.3667|360636.2|298469.3333|348622.0667|411032.9|727758.6333|454792.2|324982.4333|534225.4333|317120.4|305586.4|325027.9667|397651.8333|370713.5333|375260.2333|398720|455168.4667|391619.0333|327788.5667|254183.4333|332270.7333|287927.5667|344869.3|389603.8667|1081801.1|670803.6|420378.2|
2025-07-04 04:03:34|russ2000_0010|CGNX|average_volume_30|0||||||||||||||||||||||||||||15252480|12442453.3333|10068480|5061120|5111466.6667|5748906.6667|4124160|5957120|12963840|2087040|3068586.6667|2020053.3333|1217280|1538986.6667|5544746.6667|5450453.3333|1978613.3333|1166053.3333|1265626.6667|724266.6667|1179200|778026.6667|1232106.6667|1162506.6667|1690066.6667|2430040|4631786.6667|1191720|2345826.6667|1583813.3333|1168653.3333|1301026.6667|1230546.6667|1468560|2053066.6667|1198680|747813.3333|811773.3333|954626.6667|895080|1197573.3333|1634693.3333|1500240|1354520|2374920|1153213.3333|1372840|1007773.3333|1048920|998280|1546866.6667|1141853.3333|1379613.3333|1569626.6667|907040|1264560|896986.6667|1277306.6667|1345146.6667|1744480|1149160|988826.6667|653493.3333|731186.6667|807573.3333|900506.6667|1080000|1079240|868186.6667|955160|1411373.3333|1654226.6667|898506.6667|1989346.6667|1376693.3333|1226920|1326426.6667|1336360|1091360|498570.2667|509160|482333.3333|813973.3333|1239731.6|885421.4667|1473337.6|1139795.7333|1526105.6|782341.3333|738296.9333|1083477.3333|847949.7333|654589.4667|457013.4667|657713.7333|932920.3333|958142.8|832822.6|812493.6|1614910.4|740075.1333|1149463.8|1799383.0667|1481877.4|905918.6667|873099.7333|693465.8|659391.5333|1172941.1333|1525622.8|1571538.1333|1177022.6|2357940.4333|2503558.9|1169601.9333|1011170.1667|1387447.0667|1218804.9667|1026609.1|785278.0667|888941.2|1606052.1333|1267380.1667|743490.1|711951|944851.4|645777.0667|660802.7333|640899.4|1003795.5|1505995|1125189.0667|896853.3667|956391.9|908369.3333|846882.1|1494492.1667|1709527.7|1068718.3|1078748.7667|1092511.7333|2133141.5333|1648335.8333|
2025-07-04 04:03:39|russ2000_0012|SSNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318266.6667|276000|166900|206665.2|278969.9333|172406.3333|312663|327199.8|562644.6667|363253.0667|812537.5333|284281|583387.8667|533838.0667|659504.4667|527804.0667|485750.4|665601.2|351197.5333|559930.5333|527248.4|1018023|1152836.8|1107544.4667|1285627.9333|1120281.8|959500.8333|1521494.3|1295567.5667|1603392.0333|671046.0667|714016.8333|1016457.0333|1433540.1333|1632118.7667|2490637.9333|1884512.1667|1179895.1333|1870586.7667|1466916.1333|2838636.5333|1387774|1191404.7|969817.5667|1590473.7|940171.2|1259943.2667|1290453.7667|1420535.0667|1771886.7|1439949.9333|1554956.0333|1408353|1252771.7333|902397.2333|1185883|1028147.3|958778.8333|939523.2667|1320042.2667|1666818.9667|1100589.5333|
2025-07-04 04:03:42|russ2000_0013|WEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1175166.6667|252560|161273.3333|230443.3333|255743.3333|244623.3333|216863.3333|156233.3333|256253.3333|298686.6667|277176.6667|546170|338910|330150|315990|403270|502713.3333|442363.3333|313016.6667|225983.3333|271940|306323.3333|199767.7|210000.2333|208530.4333|230988.8|324090.4667|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|242099.2333|434009.0333|273389|250740.9333|382949.3333|404945.7333|399830.4667|407826|387657|363655.7333|443033.2|312913.5667|528781.0667|397479.1667|301342.2667|224091.1|249150.4667|895729.0667|595748.8667|377717.9|450864.6667|406497.1333|347281.8333|296573.6|531532.9|437946.1667|333507.8333|298535.6|366963|339807.9667|304087.2333|222244.2333|316043.2|254606.6333|324486.5667|343031.7667|385658.7667|1205204.7333|510168.9|
2025-07-04 04:03:45|russ2000_0014|ISBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:46|russ2000_0016|CY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:47|russ2000_0017|TYL|average_volume_30|0||||||||||||||||||||||||||||37170|74890|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|15410|12003.3333|11590|12653.3333|19200|31403.3333|16363.3333|27516.6667|47436.6667|22293.3333|50363.3333|72853.3333|43856.6667|79393.3333|86533.3333|77583.3333|56196.6667|76440|26826.6667|33696.6667|175886.6667|87213.3333|82816.6667|87713.3333|102196.6667|50153.3333|71763.3333|70990|93576.6667|177700|209710|117920|53963.3333|83156.6667|158303.3333|302316.6667|227790|167086.6667|173393.3333|94743.3333|117210|182636.6667|127376.6667|148040|82813.3333|220586.6667|195943.3333|254180|204710|200083.3333|279073.3333|444856.6667|228800|258723.3333|152100|227480|361786.6667|419983.3333|238183.3333|193333.3333|207166.6667|175533.3333|193976.6667|193539.5333|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|170213.9|177648.6|225127.4667|218496.0667|439868.8667|392205.6667|196966.6333|357488.0667|207397.3667|175141.7667|151356.9|199858.9|257884.6667|203665.8333|179569.8667|262616.2667|337410.6667|169668.2333|217644.2|374064.7667|364168.7333|708596.2|287247.0667|267531.1|353339.7667|260942.8|136032.2|167229.4667|210945.5|316461.8333|172013.6333|281902.8|299178.6333|272468.0667|194861.5667|208984.2|226477.8333|248287.5|243256.5|268257.0333|280288.9|266403.0667|
2025-07-04 04:03:53|russ2000_0018|STE|average_volume_30|0||||||||||||||||||||||||||||||||||||||705386.6667|1020960|1504160|2056800|2319306.6667|2067360|2580693.3333|3170453.3333|3431840|2202400|2959306.6667|3468746.6667|3244746.6667|1340746.6667|2399546.6667|1065480|1359733.3333|1470053.3333|1418546.6667|1759733.3333|1186680|1129133.3333|1783666.6667|1493560|1097840|1043916.6667|289263.3333|553346.6667|544970|319763.3333|573303.3333|470770|229780|302733.3333|225383.3333|329090|202633.3333|245643.3333|393283.3333|236370|531840|368226.6667|380623.3333|398523.3333|508206.6667|438183.3333|500933.3333|328210|557320|313966.6667|281986.6667|321143.3333|451823.3333|363696.6667|284656.6667|279050|509600|325520|337743.3333|335136.6667|583470|459133.3333|396216.6667|653866.6667|631720|596256.6667|1119793.3333|685333.3333|585406.6667|315020|994683.3333|394246.6667|453320|312324.2|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|892865.7|719197.2667|1146908.9667|462593.2333|529885.7333|480061.8|643562.6|381673.5333|307740.0667|347772.5667|393397.9667|268638.6667|460485.6|348090.9667|653238.2333|560987.5|969706.8667|918815.2333|542074.5667|462452.2667|378744.9667|666789.2333|849824.0333|469613.7333|431000.4|501058.1|520994.8|710145.8333|555686.3667|553197.3333|440473.9667|319375.2333|496006.6667|405536.5667|523755.8|399349.4333|568296.5667|572055|593537.1667|
2025-07-04 04:03:58|russ2000_0019|HIW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||34523.3333|20803.3333|26153.3333|64103.3333|45026.6667|71243.3333|28280|45083.3333|217456.6667|59793.3333|97426.6667|124183.3333|91176.6667|162666.6667|144776.6667|126546.6667|128703.3333|220380|124643.3333|206800|176433.3333|182403.3333|266726.6667|201210|225470|169310|196910|252483.3333|206456.6667|253416.6667|179520|201130|304626.6667|185833.3333|269846.6667|252413.3333|250880|182610|219020|273200|277706.6667|187526.6667|253720|326393.3333|340573.3333|310533.3333|304016.6667|352783.3333|519070|275150|354753.3333|598600|526323.3333|398460|511053.3333|630090|737673.3333|957010|1647150|2019516.6667|1487063.3333|1065653.3333|916803.3333|717053.3333|1176820|955779.3333|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|942162.3|791304.1667|736907.4333|1149099.6667|524442.5667|822611.2|569023.3667|514304.0667|386500.9333|599593.6667|669708.5|823428.3667|590670.5|632886.9667|659367.2667|626352.7333|773492.1333|637962.0667|1057981.7333|1161248.0667|919258.3333|869751.7333|962167.4667|647016.9333|724672.4|972015.7667|769026.2|828858.8667|1032478.6|725580.9333|1352764.7|1184151.3333|1679708.3|1312871.1667|1118673.5|793268.6667|633212.9333|956517.1667|1170166.0333|930057.3|
2025-07-04 04:04:02|russ2000_0021|BDC|average_volume_30|0.33562113932739||||||||||||||||||||||||||||||||||||||||||||42246.6667|29816.6667|11093.3333|58910|42100|22113.3333|23556.6667|31023.3333|260260|155570|172286.6667|123876.6667|90083.3333|46746.6667|83433.3333|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|441642.9|315561.8333|437779.9667|508779.7|418077.1333|323604.2667|375523.3|327278.6|186939.0333|205118.3|288818.9|273349.2333|365791.3|224604.0333|296726.8|285324.5|213433.1667|365630.1|293730.9|248422|287407.2333|284149.0667|323162.8|320127.5667|244534.5333|
2025-07-04 04:04:07|russ2000_0022|RLJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||636141.4|226723.8|1188931.0333|346054.3333|327153.9|493785.0333|534239.8333|912981.3333|741571.3667|840075.4333|716342.8|637741.1333|1104452.5667|571974.7|639027.2|1327358.0667|925623.2667|1688427|1180664.5333|1088054.7|1431797.3|1080209|952983.7|772411.2333|1646584.5667|2488809.6333|1363912.6333|1409508.4|1192832|1004020.0667|1412045.3|1852822.1|1155339.0333|1337202.1|1160435.9|2759708.2333|3185817.7333|1331552.7333|1382001.3333|1178837.9333|980499.6333|770292.2667|1890735.1|1817578.4333|2251725.8667|1260177.8333|1406248.0667|1699726.8667|2085167.1333|2316090.2|1652342.8667|1239659.2|1299075.2667|1485599.4667|1753677.7667|1980994.9333|1802849.3|
2025-07-04 04:04:10|russ2000_0023|HEI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||18226.4667|7683.2667|14897.0333|7512.5|27062.1|100181.0667|68295.6|58862.2667|37904.1333|111392.9667|71938.0333|22309.8333|85597.0667|36338.9333|41574.9333|103695.4667|56969.8333|94247.9333|82998.1333|69282.1333|63476.9333|92540.5333|45151.0333|103771.4|159565|100546.3333|178611.9667|98535.3333|119877.7|98174.9|175424.7667|200181.3667|146931.7667|127172.0667|298601.1|148017.1|131582.2333|127137.6333|171342.9667|183074.7|147312.8667|108178.5333|155893.9|126790.9667|150267.3667|135231.0333|199508.6667|185664.5667|338919.9667|298357.0667|607522.3333|624640.8667|519498.1333|251293.1333|548283.2|485181.7667|955549.9333|824356.1333|1116688.9333|1009972.8|978660.6333|790007.8667|455204.7|368595.0667|338379.5667|329818.7|445086.2333|278342.3667|361608.3333|309269.9333|410405.5|741846.1|577961.9667|613603.2667|405530.1333|345043.0667|378231.1667|361428.3667|354286.3|349313.0667|395627.2667|377689.3|413193.4333|319736.7|399997.8|276247.5333|588229.9667|317645.2667|431524.9667|314476.5|401488.9333|264832.1667|288236.5|242001.7|287941.1333|336984.3667|422579.3|384016.7|316770.7667|452120.1|369082.2|297734|546072.7333|504726.1333|518902.8|1049661.8667|417884.5|325702.9333|449540.6667|319807.3|258245.3333|262154.6|376149.1667|322757.9333|320488.4333|283022.6|364312.0333|236029.6|289218.0667|288319.4|375643.3333|323158.1|397554.4|349249.7333|638974.3333|548258|518768.7|
2025-07-04 04:04:15|russ2000_0025|MANH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360200|264893.3333|422013.3333|992266.6667|595160|99280|340960|1257653.3333|372333.3333|710560|663813.3333|1266253.3333|1338746.6667|1679720|2182613.3333|2285906.6667|1483560|2940973.3333|1577840|2774386.6667|3036053.3333|2386666.6667|1634293.3333|1871306.6667|1531186.6667|1537080|1810520|1787160|1097906.6667|1168080|776320|557066.6667|919986.6667|815813.3333|867893.3333|969426.6667|869146.6667|895186.6667|856680|1035600|1072426.6667|1037626.6667|927186.6667|689253.3333|635760|374761.4667|369413.3333|552746.6667|644333.3333|403333.4667|352626.8|494624.1333|366866.6667|550359.8667|644594.1333|589057.7333|553229.7333|567171.0667|412388.5333|519882.2667|463336|275166.1333|357256.4|650133.5|462435.2|527147.1667|443768.3|407882.5667|887237.9667|531341.9333|450258.9|657737.2|831848.2|452836.4333|670441.6|519305.8333|526688.7667|552422.2|536282.1333|588989.4333|507942.2667|454712.8|460711.7333|334862.4333|428901.5667|424646.6|409676.6333|880045.2|580970.1333|282334.4333|233201.1333|338348.9667|344615.3667|321063.7667|311624.5667|332284.8|305570.3667|285432.4|230541.5667|230727.4333|399500.5|505649.5|466241.8667|360966.4333|460664.9667|348443.2|385318.5|843803.6333|888059.0667|
2025-07-04 04:04:19|russ2000_0027|WST|average_volume_30|0||||||||||||||||||||||||||||226613.3333|164266.6667|329173.3333|82506.6667|160053.3333|195733.3333|64693.3333|127680|131946.6667|271466.6667|101173.3333|127093.3333|109973.3333|119360|67520|101440|72160|40000|34613.3333|38853.3333|38413.3333|59186.6667|24253.3333|38160|221586.6667|112160|61800|52186.6667|39306.6667|44880|100426.6667|111293.3333|96453.3333|65146.6667|106853.3333|91146.6667|47506.6667|42533.3333|45800|43040|28320|99120|125493.3333|111493.3333|64160|53520|69066.6667|55600|66573.3333|129706.6667|118413.3333|182946.6667|63480|62253.3333|74880|98880|101760|160200|149720|121573.3333|197080|167393.3333|238573.3333|223780|252366.6667|281426.6667|403413.3333|586886.6667|442120|797140|474013.3333|654846.6667|492813.3333|957666.6667|443786.6667|536133.3333|542986.6667|618140|356506.6667|320753.3333|356140|267153.3333|403506.6667|352852|213572.6667|260190.6667|231548.5333|368104|282779.0667|214770.9333|433232.0667|243813.5333|241251.0667|264185.8667|290090.8|229686.4333|219622.5333|281698.4|240700.4|315198.3333|243300.6|380765.1333|225164.8667|343315.2|245917.7333|359878.9|582592.6667|418988.9667|296045.4333|342716.5333|260354.6|359880.7|280391.3333|454110.9667|346662.9667|325489.3667|349324.1|510243.1|242242.5667|306149.2333|460697.2667|612610.8333|1285939.4333|522095.3333|437359.9667|469021.4667|376678.1667|322661.3667|361574.5333|395174.1667|441244.7333|406321.3333|693512.3667|558104.1|411342.9667|304991.6|405809.7333|626889.4333|599449.6|385267.8|494684.5667|1168220.1333|644537.5667|
2025-07-04 04:04:25|russ2000_0029|VRNT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||860165.3333|162262.8|92598.1667|642879|338525.0667|660439.2333|308444.5|219806.1333|377225.5333|387062.5333|266124.7333|275641.2333|322712.5667|425926.5333|358094.6|468619.4|217711.6667|190550.1333|219230.1667|240651.7333|137620.9667|57176.7667|50874.0333|215676.2|189797.4667|34361.0333|58970.0667|102736.2667|97290.8667|89292.8667|170345.8|110408.4667|94797.2333|152870.7|367779|645374.1333|283376.6333|540232.4333|284193.1667|302487.1333|447415.6667|282439.8|319569.2|620197.4|743198.9|762766.2333|694738.0667|806960.5667|742938.1333|1178174.6333|969081.0333|791649.6667|782019.5333|662041.8333|1132127.2667|885542.3|1889286.9333|1094088.4667|1123152.3667|932506.7|1171345.6667|806908.8333|650471.9667|729871.3667|782832.6667|807292|752897.7333|890989.8667|1313153.2667|1053387.6667|869137.3|1005922.8667|1219885.0333|1170802.3|785442.9667|1223035.0667|1280991.4667|696492.9333|687751.9333|526649.7667|444658.0333|536601.9|600937.6333|454910.0667|498121.0333|516637.1|588030.1333|572458.3|647795.8|824976|782374.4|1033950.2|1124028.1333|2055500.0667|
2025-07-04 04:04:29|russ2000_0031|TDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167166.6667|294043.3333|91920|321590|99670|168596.6667|64330|152826.6667|117410|103163.3333|124350|127690|145380|119970|88680|138743.3333|129890|146016.6667|125223.3333|146186.6667|141623.3333|190073.3333|144763.3333|138963.3333|253370|205756.6667|286360|262150|183776.6667|293760|230006.6667|203803.3333|216801.0667|303837.1333|272598.2|277436.1667|268790.4667|427545.9333|286682.3|237110.5|165963.1|148418.6|237844.3667|140965.6333|117214.6667|159016.7667|237379.9667|210605.5333|169432.6667|155711.3|150425.1|142771.2|128985.4333|137709.2667|120237.1|92421.9333|120971.1|161063.2333|139387.2667|134914.1333|240905.3333|433429.5667|187142.4667|183814.1333|163594.7333|196791.0667|126669.9333|100505.5333|171769.2667|130175.3333|296233.9667|159989.0333|168760.4333|157208.0667|151339.8333|135926.2667|149169.6667|155723.7667|181293.7333|206482.2333|325017.0667|346664.6667|522243.1|208343.2333|159708.1|273780.6|302270.6333|342931.3|210261.2667|269902.2667|309758.7333|225840.3333|185482.1667|172235.7333|321472.5|286407.3|244902.2333|207494.8667|264572.7667|195221.9667|242897.3333|281128.2333|360319.5333|
2025-07-04 04:04:33|russ2000_0032|FAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||18690|16650|23946.6667|36426.6667|24310|20620|12730|7633.3333|15430|23603.3333|34653.3333|13613.3333|15040|22723.3333|23586.6667|21306.6667|13593.3333|45596.6667|81403.3333|153660|170603.3333|220486.6667|297050|308166.6667|191790|182613.3333|120053.3333|150116.6667|352966.6667|366366.6667|365046.6667|385346.6667|296516.6667|287163.3333|446776.6667|298423.3333|302886.6667|348990|442626.6667|372483.3333|367706.6667|570850|661376.6667|322743.3333|411230|788510|550156.6667|484286.6667|458316.6667|784906.6667|872823.3333|548870|773290|1403233.3333|1034333.3333|1249786.6667|1172910|1677033.3333|1110063.3333|1201140|1286160|1563546.6667|1453533.3333|635016.6667|590513.3333|1096046.6667|1569870|543744|461480.4667|716459.2|582080.9|675018.9667|649524.9333|626527|511517.1|632865.5333|755670.4333|884328.5333|1189323.8667|836915.2333|652743.7333|772212.1|655104.7333|519943.3667|812199.0333|783650.8|759093.5|908667.9667|683970.8333|659765.3|937456.6333|611643.9667|849679.0667|584850.7333|584374.1333|501325.5333|486012.9333|663692.3|751601.7|569595.3667|834285.2333|521524.4333|780603.9|663064.9|615961.5|1610295.6333|904112.6333|793901.8667|674399.6|1179804.2|706326.3333|504327.1333|509276.5333|826708.0667|764173.9333|651636.9333|557174.0667|860100.0333|509843.6667|471548.3667|784963.3|768418.7667|493478.3333|685763.8333|547988.8667|751866.2|1175297.9333|
2025-07-04 04:04:37|russ2000_0034|AZPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:38|russ2000_0035|MTN|average_volume_30|0.96754385964912||||||||||||||||||||||||||||||||||||||||||||||||||||||||184146.6667|80116.6667|39246.6667|21353.3333|62136.6667|34066.6667|36450|83813.3333|91756.6667|71403.3333|34350|44623.3333|39650|43036.6667|20203.3333|28720|14256.6667|21006.6667|28576.6667|17326.6667|41560|19666.6667|21283.3333|22936.6667|50166.6667|32826.6667|66023.3333|98300|102493.3333|105506.6667|96966.6667|70663.3333|191690|185566.6667|136680|299810|398676.6667|316583.3333|301066.6667|319570|535463.3333|315283.3333|315623.3333|288150|682793.3333|502403.3333|726546.6667|577806.6667|490863.3333|434173.3333|281603.3333|447190|314913.3333|306410|323163.3333|396718.8667|238827.2667|194043.7|225464.7333|406592.0333|424269.1667|298678.0333|237657.4667|252158.4667|299609.1333|267584.2|182902.7333|142985.7333|292662.2667|204546|145127.2333|257655.7|277097.2|256487.5|198916.9667|264839.5|327692|272265.0333|444917.6667|348770.0333|371591.5667|280512.8|266306.9333|344676.1|455649.1667|306364.8667|245478.5333|494263.5333|400833.8|350464.1|351633.5|296960.7333|834074.3|623183.4667|372092.3|423575.9|554969.3667|468692.7333|264008.4|333354.0667|525368.8667|372471.8|344754.5|549236.6333|521465|457212.6|337154.3333|484878.3|519881.9|523015.3|467566.2667|595966.3333|637247.9|667239.5667|929964.7333|
2025-07-04 04:04:43|russ2000_0036|WCG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:44|russ2000_0037|CUBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270240|153156.6667|224570|129926.6667|207623.3333|404920|612156.6667|401566.6667|241763.3333|444160|654280|813376.6667|841333.3333|574163.3333|461830|339523.3333|723350|698266.6667|510480|1691636.6667|769713.3333|843180|802413.3333|913481.5333|724337.7|854677.5333|945651.3|1177701.1|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|1090227.2333|1442052.5|2606222.2333|1570110.3|1784180.9333|1448070.3333|2045336.2333|1644894.8|1732925.2|1482732.6667|1412226.4333|1193693.7667|1533331.0667|1521309.1667|1130349.5333|1281924.4333|1766931.3333|2370607.8|1563775.2667|1037077.5333|1282716.9667|1206532.1667|903382.7667|936931.9333|2339877.1|1539854.3667|1818161.2|1091313.8667|3225896.3333|2072414.1667|1303430.2667|1554536.2333|1901716.4667|1527300.9333|1196310.3333|1135232.8667|1381331.9667|1886603.1667|1749236.4|
2025-07-04 04:04:48|russ2000_0038|PB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16800|5256.6667|9333.3333|9693.3333|3876.6667|11463.3333|9723.3333|21066.6667|9110|10450|23936.6667|12626.6667|17330|17393.3333|28546.6667|35223.3333|35020|25416.6667|45743.3333|23023.3333|63770|59273.3333|49596.6667|69270|77276.6667|97636.6667|101410|205583.3333|181250|105196.6667|143890|141070|157363.3333|296050|207016.6667|275833.3333|398453.3333|504150|433630|614533.3333|516626.6667|848806.6667|503776.6667|346506.1333|320240|646790|411560|414020.4|290214.2|199761.9|281641.2667|314493|338396.4|285358.9667|309943.1667|300808.4667|347689.7333|252734.3667|360667.5667|303923.8|390235.1667|287450.6333|348574.4667|304244.0667|539905.3333|367447.4|357840.5|481943.1|445377.7333|556851.7333|399927.6667|323787.9667|465365.1333|463344.2333|701447.4333|556831.5333|438355|354213.9|426183.2667|436791.9333|465497.1|353970.2|549674.3333|470017.9667|502728.9333|1078275.0667|600578.8333|452629.0333|370054.1667|455601.7667|404438.9667|327599.5|309897.4333|480617.3|640245|419454.8|406523.4667|926199.6|700146.6333|574040.7667|577175.6333|511297.9667|532306.2667|509256.1333|435274.5|622835.3667|676299.8667|
2025-07-04 04:04:52|russ2000_0039|JACK|average_volume_30|0.0027529249827942||||||||||||||||||||||||||||||||||||||||||||164333.3333|145300|89286.6667|81626.6667|119560|78493.3333|135920|119273.3333|379946.6667|541080|308960|214420|492760|236006.6667|500520|359460|502980|264946.6667|334346.6667|399393.3333|345626.6667|372020|263380|401693.3333|528333.3333|638173.3333|355040|403913.3333|600066.6667|759020|433946.6667|796826.6667|470453.3333|336446.6667|588886.6667|730660|483773.3333|359966.6667|400646.6667|769266.6667|717760|853726.6667|593653.3333|466886.6667|673980|682060|573946.6667|920880|732206.6667|523186.6667|581400|791953.3333|994646.6667|784180|748840|732543.3333|989420|525103.3333|1004690|898593.3333|744303.3333|582977.2333|692090|748666.6667|849120|782020|557170|519553.2667|525565.6333|389656.2667|520777.9|430108|439260.6|311282.7667|457557.2667|379495.6667|508587.7|332259.0333|271606.4333|245840.2|508522.9667|427265.1333|337369.6667|550627.9667|641951.2333|462968.9333|657842.3667|575257.1|1313405.3667|598949.5|594662.8|489941|943629.2|537801.5333|513444.2|430872.7667|860100.3667|493596.9|497679.9|588951.5667|597470.4|424365.5333|443459.6|373893.9|1304097.5667|1400106.3333|444706.4333|435269.8667|520180.2|331790.5333|329754.7|272329.6667|442726.1667|337966.4667|394907.7333|306729.3667|410483.0667|312814.7333|247636.8|322319.0667|434382.5667|481677.7333|476982.9333|470530.3333|911228.9|1051060.0667|977752.6667|
2025-07-04 04:04:57|russ2000_0040|THS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370636.6667|142986.6667|203746.6667|154493.3333|126380|121180|163083.3333|153096.6667|189830|179120|204963.3333|285510|210983.3333|351316.6667|613623.3333|353956.6667|333226.6667|282060|296913.3333|329053.3333|372266.6667|297999.2333|187448.7667|211485.7333|203754.2|296448.8333|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|349830.7333|636307.8333|625688.1|824799.6667|974148.4|470152.5667|547158.3333|760351.5333|945392.4667|1102775.1|650745.2667|550557.9333|800726.4|690302.0333|449031.9|459796.1|523077.7|643289.0333|646856.8667|528581.0333|570402.5667|740733.1333|697036.8667|1297390.6333|481178.0333|579939.2667|464288.2|504252.4333|323267.9|384161.4|396904.8|463900.6333|452245.3|647307.9333|435369|439345.1|803542.1|830291.4|587409.4667|
2025-07-04 04:05:00|russ2000_0042|NBIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||93576.6667|96486.6667|91790|114436.6667|125480|147150|86523.3333|195520|44943.3333|67273.3333|55873.3333|76363.3333|84980|85926.6667|702886.6667|259336.6667|177683.3333|144586.6667|248486.6667|212440|185786.6667|261233.3333|788496.6667|470240|564403.3333|636566.6667|537076.6667|383273.3333|612660|491510|373026.6667|794933.3333|672730|396380|397176.6667|555930|541433.3333|458756.6667|484066.6667|648690|3629560|920020|936846.6667|747293.3333|681566.6667|544993.3333|1724503.3333|406993.3333|249923.3333|382313.3333|168963.3333|153950|101206.6667|163182.3667|219366.6667|433846.6667|2003810|368138.8|477708.8333|409994.2333|465634|311666.6333|287784.7333|917941.5667|588042.8333|306672.2333|264371.6667|455712.4667|677993.7333|1356032.5667|508772.7|1209844.5333|471073.1667|482401.3|784781.9333|1306060.5333|977530.8|1084857.2|713967.2667|1137951.3333|1395654.9333|763786.3333|929859.2333|809347.6333|1334102.0667|837988.5|800006.6333|751314.3667|613877.2333|674425.1|1384431.2667|786408.8|672672.6333|676398.0333|1081271.3|934355.3|929895.1|820644.1667|872077.9|1646710.4333|770354.4333|518629.8|843873.3|669378.6667|747443.6333|696890.0667|651204.1333|700224.3333|830218.3333|686539.2667|770844.1333|941343.0667|846422.1667|1076821.2333|985946.5667|1254862.6333|950386.8667|
2025-07-04 04:05:04|russ2000_0043|FANG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380102.0667|102454.8|146011.6333|555392.5667|531809.3667|831830.2667|939549.9667|1095966.3333|1104632.9667|1616974.8667|1110636.3333|1016163.6667|1179792.8333|1252108.4667|1417684.3333|1020642.0333|904354.7|1845715.2667|1720421.9333|1525048.2333|1046376.8667|978233.0333|1331338.0667|2197647.9667|1921459.9667|4318372.3|1803927.7667|1656433.4|1793811.2333|2163234.9667|5515304.4|2917931.4667|2514497.4333|4471278.3667|3296497.3333|2383268.5|2384023.4|3077439.1667|3279728.1|3595310.0333|2499842.9|3036863.4|2943759.6333|1785004.5|1807587.7667|1805067.8|2130949.7667|1405552.0333|1435968.8333|2224419.6333|2826803.5333|2550689.9|
2025-07-04 04:05:07|russ2000_0044|CW|average_volume_30|0||||||||||||||||||||||||||||183893.3333|651733.3333|192000|471680|640426.6667|354346.6667|185173.3333|344960|447146.6667|306560|157653.3333|202240|196480|201173.3333|181973.3333|221653.3333|116480|12880|8666.6667|9146.6667|13866.6667|21040|23840|17413.3333|10506.6667|21866.6667|20746.6667|5093.3333|28213.3333|21680|32320|32160|34280|31400|44733.3333|45786.6667|16880|20040|15533.3333|44893.3333|9013.3333|17866.6667|17400|24853.3333|22520|30106.6667|22453.3333|92920|61826.6667|318466.6667|173026.6667|122893.3333|136813.3333|117066.6667|161106.6667|168626.6667|141266.6667|109206.6667|160413.3333|96753.3333|169873.3333|173793.3333|169013.3333|138760|145993.3333|210773.3333|339656.6667|145700|171330|222166.6667|235270|213280|230273.3333|389943.3333|416350|364040|424113.3333|435843.3333|339600|219843.3333|192810|118073.3333|225486.6667|156075.3667|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|221147.2667|231693.1|216961.8333|304220.2667|266605.1333|176645.9333|265523.6333|259344.4333|264767|224217.3667|205093.7|221266.6|446787.7667|204867.6|334581.1333|322074.1667|297349.2|181587.3667|199044.8|423321.1|339551.7667|294602.4333|255108.7333|257819.3|168597.9667|180640.5333|198766.3|291556.3333|248120.8333|197055.9333|176812.2333|164222.2|162344.5333|156174.6|180069.6333|213486.7|241859.5|252430.9|261123.8667|328446.0667|383484.7|
2025-07-04 04:05:12|russ2000_0046|SEMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4819.4333|
2025-07-04 04:05:14|russ2000_0047|CNO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2533420|1043770|867863.3333|1700173.3333|1772870|887503.3333|697143.3333|1046993.3333|1014856.6667|917560|962310|960766.6667|957530|1025563.3333|2173516.6667|1798276.6667|2618650|1456553.3333|1222716.6667|1017586.6667|1967790|1774060|3577083.3333|3696276.6667|7095793.3333|6022460|4716723.3333|3546373.3333|2481334.7333|1785981.2333|2289199.6333|2725763.5333|3540155.4333|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|1545700.7333|1550904.5667|1181829.8|1236427|1115053.7667|1566021|2264400.2667|1340041.6667|1254005.3667|1001461.4667|869453.2333|1157798.3333|1175555.6|804567.4333|1353100.4|1102607.2|888089.2667|1000673.3667|1325017.7|2107072.1333|1270413.6667|1223210.1667|961216.3|1179930.7333|1077947.1333|907995.1|941130.6333|1125605.1|1079919.0667|785719.8333|742314.6667|1159684.2333|862453.4|640559.7333|831570.3|775674|719068.4333|788645|690520.1|694531.7333|678910.1|
2025-07-04 04:05:17|russ2000_0048|DAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124070|325966.6667|603886.6667|707856.6667|951766.6667|711743.3333|1813446.6667|2129466.6667|3104203.3333|2381116.6667|3617996.6667|2333054.5333|2385486.3667|2710394.0333|2121795.9|3675772.6|2810897.4|2899620.0667|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|1960216.6333|1866281.4333|1870815.4|1596039.1667|1759706.3333|1497504.4|1916398.6333|1090922.3333|1176631.5|2254731.3|1487898.4333|1147582.0333|1833110|2129766.6333|1554462.6667|2014873|1048226.2333|2351197.6|1740104.7667|1241436.0333|1214320.7667|1307840.9333|934491.2667|787450.2|1061065.3|1733125.3667|1437438.1667|1201562.3|938035.5333|1249708.2|2246150.9|1013506.8333|1030613.6|1482404.2333|1197406.5|922288.0667|2460299.0667|1514609.1333|1830779.4333|
2025-07-04 04:05:23|russ2000_0050|SF|average_volume_30|0.16214382632293||||||||||||||||||||||||||||19980|40440|11880|36645|17235|23220|8970|39285|160305|111885|31950|34860|71865|57165|54885|59280|12465|16875|24420|26775|28065|23895|19350|72015|12120|14220|55230|28740|21525|29790|160455|169440|54405|65085|41550|31935|57435|54885|28425|55860|23325|17955|22320|33165|26970|36405|14580|29490|17640|25020|32715|23745|12885|17955|10890|68475|78990|41895|102180|58781.4333|36225.2333|46451.5333|58376.5|125460.2667|140051.4667|210825.2667|154035.2333|80842.8333|313470.2333|293479|370687.7667|335036.5|774753.9333|605767.7333|756502.5|811500|1067430|1140517.5|584355|513712.5|481605|765420|904410|581692.3|671368.0667|404400.9667|956974.7333|701013.2667|468958.7667|475882.4|366830.3667|418575.3|929191.1667|765169.5|693688.2667|714891.3333|611373.4333|778764.1|411409.8667|546579.5333|642909.6667|609140.8667|615765.6|835774.9333|1213896.7|970189.5|1067163.7|626514.3667|659299.6667|709282.3667|742190.4667|539547.0667|658912.9333|575570.9333|658503.6333|707911.9333|639031.8333|715694.5667|622142.6|633642.1|1118400.3|790054.6667|657309.6667|686800.2|653979.9333|579666.2333|1137074.3|495783.2667|657788.3333|572066.0333|689619.4|754520.4333|984653.0667|863472.1|652126.2|589178.5333|495752.3667|565286.5333|708635.3333|530854.8667|828903.6|1089252.2|645246.3|
2025-07-04 04:05:30|russ2000_0051|GWRE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190737.1333|439302.7333|397386.0667|548706.9333|453454.0333|432467.4|474002.2667|676790.1667|363293.1333|662594.6333|617052.0667|513460.8333|325465.1|288504.9|398764.8|361109.6667|399024.1667|342415.3|653846.3|442441.6667|383125.2667|368144.3667|470989.8333|515768|461438.7|607071.8667|689299.2|919958|719838.4333|651386|584620.4667|679201.8333|704106.5|899542.2|529606.2667|613557.1333|576826.1667|566719.5|592166.1333|459645.3|482332.0667|475576.5333|534998.9667|1010958.3667|900666.4|722832|769144.2|597763.6667|744517.6333|532468.0333|649088.6|876239.2667|1497982.5|998705.2|1124636.6667|
2025-07-04 04:05:34|russ2000_0052|UNFI|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||63060|59046.6667|57166.6667|72820|126613.3333|126960|142033.3333|156913.3333|78026.6667|174666.6667|192693.3333|329933.3333|201153.3333|291773.3333|179693.3333|121213.3333|135026.6667|561880|209633.3333|454940|432626.6667|302326.6667|291040|606833.3333|381800|348893.3333|561626.6667|263720|414280|311186.6667|330210|401290|235103.3333|333346.6667|252216.6667|242573.3333|424370|669173.3333|283230|255583.3333|281746.6667|327633.3333|359993.3333|584793.3333|421400|538033.3333|489596.6667|489113.3333|802336.6667|413000|410842.8333|325360|275813.3333|262375.1333|243183.3333|271736.6667|439879.3|387007.1667|237204.1|168503.8667|374350.6|300247.0667|232418.1667|295336.2667|248668.4|566916.6|318144.1667|205650.5333|278599.9333|383552.1667|320989.5333|469755.3667|553350.8667|316071.6667|460542.7667|916777.1333|608265.9667|922255.1|728335.6333|669050.1333|495418.6333|435851.7333|805806.9333|787912.2667|854114.4667|662624.5667|388958.2333|775288.5667|1526475.2667|2336235.1|971386.6|1071337.8333|1662388.6333|1209116.9667|1984999.0667|1110419.0333|1888429.6|1977735.4667|1002212|797979.8|1022508.3|651692.0333|528021.7|367097.3333|525634.4667|459761.4333|649484.7|840918.2333|1019458.7333|543709.3333|716284.3|548476.4667|934986.3333|663035.3667|718037.9667|1289632.6333|
2025-07-04 04:05:38|russ2000_0054|TEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35926.6667|54730|49010|34606.6667|20840|50810|23946.6667|102230|357860|310730|240323.3333|262223.3333|317036.6667|207703.3333|169180|148080|129803.3333|97510|145170|97530|128166|136204.5333|115210|226396.0667|239254.7|210703.5333|190573.1667|245255.8|296063.3|360974.2667|186415.7667|166322.5667|202101.1|197803.4333|77187.6333|298085.2667|254264.6667|131368.9667|142373.8667|125847.9667|145628.9333|237491.7667|235359.3|222735.2667|204521.5333|301897.2333|241057.9|242097.7333|620741.4|513948.8667|536349.0667|496160.5|434730.8667|637376.0667|538663.4|582532.4667|594835.7|713484.6|416658.7333|558787.4|368730.5|392030.4|271374.8667|400968.6333|237699.5|212535.7|153967.6333|196994|98859.9|137982.1667|121330.5|383644.2|713016.1|1070546.9667|110099.2333|121251.0667|116415.0667|140160.8|73942.1333|218931.0333|298945.1|165442.8333|390377.5|422109.3667|493978.1333|244351.9667|301202|330343.2667|232793.1333|286107.3333|212464.2667|405874.7667|249147.2667|383860.7|
2025-07-04 04:05:42|russ2000_0055|MTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||263573.3333|463586.6667|440213.3333|252093.3333|275426.6667|373240|532026.6667|250713.3333|534966.6667|759886.6667|276386.6667|329286.6667|248373.3333|461606.6667|317340|288396.6667|292200|475086.6667|580320|602790|493550|451813.3333|236053.3333|443333.3333|501343.3333|858470|551036.6667|421296.6667|530376.6667|790156.6667|603156.6667|695510|539713.3333|482160|597720|1338000|818846.6667|1254033.3333|1291420|745270|637466.6667|591170|673753.3333|662433.3333|388623.3333|656950|611610|710133.3333|617046.6667|653090|937530|1004286.6667|971960|3129356.6667|1875656.6667|3436330|3060606.6667|3615363.3333|2784113.3333|5734323.3333|2834890|4625650|3162096.6667|4240890|3843110|5384853.3333|7801030|3702254.2333|2609945.6667|4863787.4333|5025911.3|8655078.7|6625453.6333|6212848.2|3780660.6333|5339273.7333|3778268.0667|28578045|10107831.8|6567078.7|5184786.4|5029566.3|4590790.3333|3399570.6333|4260335.2667|5216757.0333|4722789.4333|5212130.1|3736770.5667|4481058.5|6257088.1|3881385.3667|5090763.9667|3678000.0333|3281356.8667|2525746.8333|2758673.1667|4161111.1333|3407839.5|2446520.7667|3507708.3333|2525419.4333|4742482.5333|3342772.7333|1957746.9333|6381760.1333|7215937.3333|3750090.7|3338392.9|3482257.4667|2758873.1333|2161851.1333|3278065.1|3866512.0667|3044914.4667|2530942.3333|2660491.1667|3781600.1|2273967.9667|1760169.9|1722081.6667|2293988.6|1626201.1|1461053.2333|1478390.5667|2938158.5333|1952708.2|
2025-07-04 04:05:47|russ2000_0056|POL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:05:48|russ2000_0057|DLX|average_volume_30|0||||||||||||||||||||||||||||108663.3333|101493.3333|99873.3333|91833.3333|77233.3333|92230|134610|106356.6667|196983.3333|124583.3333|88456.6667|97633.3333|96966.6667|110846.6667|192003.3333|173103.3333|172206.6667|200516.6667|180800|199190|163496.6667|150590|139136.6667|138703.3333|295316.6667|213123.3333|159490|149766.6667|268496.6667|178266.6667|128746.6667|187020|182373.3333|387333.3333|190316.6667|233026.6667|175793.3333|160640|241826.6667|168640|378846.6667|365460|280780|269370|269603.3333|312380|277156.6667|358533.3333|383016.6667|438106.6667|371386.6667|310523.3333|397066.6667|387750|305083.3333|329793.3333|325190|264216.6667|368930|234866.6667|628780|312660|180216.6667|160886.6667|345470|564123.3333|577250|343646.6667|561996.6667|576396.6667|500506.6667|490843.3333|485630|610623.3333|477310|610146.6667|603286.6667|461906.6667|325723.3333|332100|431600|335800|381410|373258.5|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|289577.2333|288425.8|275963.0333|245463.4|250597.7333|252812.1|236646.2333|249833.2|317050.2333|280319.7333|359213.6333|339101.3667|503004.6|346086.1667|343537.5667|300143.1333|227425.4|553889.9|518127.6|247520.2|346000.6333|286723.5|284655.2667|195011.5667|188622.1|239411.5667|260334.7667|307491.1|230459.9333|279432.9333|233581.6667|238152.4667|248930.6667|209809.9667|262676.6667|228008.8333|245869|388641.2667|410607.1333|
2025-07-04 04:05:54|russ2000_0058|CASY|average_volume_30|1||||||||||||||||||||||||||||717120|1484693.3333|615946.6667|586293.3333|448906.6667|1072746.6667|540000|1355466.6667|1216960|565546.6667|457760|419360|312533.3333|217386.6667|654133.3333|609120|600720|195953.3333|198206.6667|274380|291286.6667|165966.6667|235146.6667|214133.3333|260646.6667|144386.6667|370613.3333|186946.6667|137606.6667|128000|171946.6667|166966.6667|435493.3333|230173.3333|130060|190906.6667|222890|148670|124150|160230|286433.3333|209773.3333|148510|170883.3333|201866.6667|155323.3333|183956.6667|156990|188740|172946.6667|214010|162846.6667|110846.6667|141556.6667|151970|119736.6667|179696.6667|159046.6667|196226.6667|112506.6667|159590|146240|237603.3333|315063.3333|342050|354103.3333|315030|339660|252533.3333|200713.3333|430946.6667|331720|582513.3333|521623.3333|565060|595826.6667|587486.6667|487407.1667|492260|409556.6667|333162.7|1206533.3333|844410|477504.7|227821.7667|374134.0333|276490.4667|280721.2667|196672.3333|211014.5333|264580.1|256427.3333|306004.3|265912.9|252616.3667|192114.1667|309770.3667|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|281333.3|324777.9667|323106.6333|239949.4667|345487.5|379066.0667|260843.6333|190232.9333|281006.7333|166631.3|207644.2333|153258.1333|242326.0667|243810.0667|308022.6|274694.6|254286.7|232355.1667|286708.5|231380.6667|228492.2667|300854.0333|274396.0667|210567.4667|246585.3333|422596.7333|455864.1667|
2025-07-04 04:05:59|russ2000_0059|EPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262633.3333|55466.6667|37503.3333|46366.6667|30470|33103.3333|71730|29836.6667|68446.6667|111970|50366.6667|122956.6667|63230|74290|51770|53810|46073.3333|53996.6667|78120|70056.6667|38243.3333|63000|64303.3333|105663.3333|60490|67700|212463.3333|58550|101300|125160|88340|89693.3333|93306.6667|193106.6667|158283.3333|136853.3333|157200|268210|234736.6667|233796.6667|258236.6667|535843.3333|324850|403573.3333|949113.3333|1230743.3333|732510|498590|451300|326043.3333|459340|380545.1667|256754.9667|258082.2|269010.7|304133.0333|291749.7|311126.4|274683.2|246248.2|253471.7333|302744.3333|430375.1|307159.1|243720.8|341143.1333|311450.9|448458.9|359827.8667|320042.8|310930.3333|318388.9333|345567.3|430178.1667|635717.5667|357471.1|357306.4667|379930.9333|485023.8333|512739.7|424204.7667|678427.5|544579.1|444057.8|603863.1667|420677.8|516569.7333|417496.1667|594078.9667|2357504.0333|1730939.4|994680.9667|1117341.5|839541.3333|646272.0667|505996.9667|595373.4333|664542.0333|509123.5|831753.4333|517184.1333|549120.9667|472875.9|528202.5333|584806.8333|751830.8|570047.4667|536492.5|512727.6667|831222.3|726513.6667|
2025-07-04 04:06:03|russ2000_0060|MKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228963.3333|76370|198623.3333|116050|136180|196246.6667|179130|90080|266590|327963.3333|174870|228053.3333|204946.6667|144720|149656.6667|143596.6667|105523.3333|74270|109440|61496.2|111396.6667|106750|149860|128540.7667|127976.0667|140943.3|191121.2667|368180.6333|186689|322765.1667|324754.1667|226608.5|175231.3667|354165.4|177675.8333|111991.3|191157.3|206328.4667|214887.6667|210859.8|161071.4|168218.7|214051.6333|201482.4667|260963.4667|256330.8333|441405.7333|244343.8|229242.3667|169599.8333|173376.2667|208572.3333|246538.4|246561.6|166740.8333|155266.9333|247016.7|255835.6333|454042.0667|345589.7667|287617.4333|365017.9|290463.0667|188529.9333|319192.1667|285391.0333|280669.3667|172792.0333|295936.1|277875.2667|306851.1667|372958.7|328708.0333|348456.8|373011.6333|419027.4667|329372.4333|446184.4|462255.8667|341037.3333|446107.8|773919.3667|541864.2|
2025-07-04 04:06:07|russ2000_0062|AEO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||907410|446970|608100|650940|1224810|390210|337170|340890|639330|1140510|1310370|1616970|861630|532950|994620|1536510|3789210|3051210|5203380|2713980|3100560|2706315|4724115|3773160|7804485|5974650|3845655|7304745|5058150|5071550|6217050|5837150|6633330|4455220|4861710|3954600|3096490|4444570|4096110|3428110|4844810|5331520|4582580|4575580|3468000|2908410|6428175|5147065|3579535|3010635|4550745|4088875|2160493.3333|3812416.6667|4664830|5537200|3781330|6497230|7014383.3333|5150793.3333|6382190|3635233.3333|5675933.3333|3887133.3333|5002976.6667|5153113.3333|4725491.4667|5968696.0333|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|4073106.3|3735988.9|4513607.3333|6690916.2667|4780070.2|4117201.1667|4341915.8667|4525244.8|4276650.9667|2943842.2333|3540689.4333|3966344.1667|3746209.6|4297194|4519630.1667|4289121.6|3769318.1667|4088485.4667|3931646.4667|3841780.1|8483338.7333|7009086.8333|5355606.1|5637557.4333|4216879.7|4228202.1667|4521496.1667|4978853.2667|6065333.0333|6096642.8|4330590.4667|3950899.9333|3405396.2|4057858.6|4565070.3|4051671.6|4355476.9|5242886.2667|3897736.7333|4367451.5333|7881368.8333|8573933|
2025-07-04 04:06:12|russ2000_0063|SXT|average_volume_30|0||||||||||||||||||||||||||||109213.3333|87333.3333|132186.6667|85886.6667|74820|99080|69906.6667|102393.3333|77760|188713.3333|146526.6667|120226.6667|69580|123913.3333|99393.3333|104026.6667|115933.3333|44040|44490|46773.3333|61923.3333|121386.6667|40613.3333|36243.3333|89653.3333|40236.6667|77296.6667|78633.3333|60600|43940|55106.6667|64503.3333|49506.6667|66986.6667|89486.6667|99376.6667|92810|141216.6667|95773.3333|108063.3333|128370|159970|259250|154233.3333|130196.6667|176033.3333|135860|134763.3333|231896.6667|209093.3333|172113.3333|178016.6667|257306.6667|235533.3333|213366.6667|232526.6667|238266.6667|273503.3333|188350|154670|140093.3333|214143.3333|143246.6667|232306.6667|189580|273373.3333|294836.6667|172453.3333|185456.6667|239723.3333|256740|241760|267953.3333|351940|315596.6667|365003.3333|578970|548096.6667|346823.3333|269813.3333|211713.3333|204910|328560|203889.5|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|156164.1667|214961.1|197119.7333|176304.8|153512.3333|131931.1333|127404.4|176445.0667|200341.3667|356151.7|271347.1|224760.0333|321263.3|288463.0667|194317.3333|196671.7|214514.4667|530637.1|480502.1|330436.7333|264499.9667|275592.9333|226651.5333|227405.6667|175591|220572.0667|229979.7333|158596.3|129177.3|175700.2333|129809.6|500604.7|313012.7|209361.3667|168937.4|125137.3|179164.6333|279078.0333|312679.5667|
2025-07-04 04:06:18|russ2000_0065|SHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322720|141833.3333|451056.6667|377063.3333|355963.3333|317286.6667|403346.6667|273203.3333|503980|676536.6667|820140|755993.3333|661170|1045773.3333|865230|1071073.3333|1933986.6667|1625153.3333|2364830|1023700|992440|1113110|1164103.3333|800556.4|1790262.0667|1007858.7667|1082142.9333|3768281.0667|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|2067737.9333|2361090.4667|2541914.3333|2234308.0333|2150044|2681963.2|2164489.6667|1895523.2667|1676442.4|1557197.2|2233275.9667|2232220.3333|1244643.4667|2288318.8667|2555085.8333|1582065.5333|1898548.4667|2149714.5333|6024879.0667|4457141.6333|2543069.9|3297927.9333|2272623.7333|1940591.1333|2933593.9333|2637525.5333|5224342.6333|3413355.9667|2527547.0667|2035246.6667|2222725.6333|2081218.7|2360344.1|2623694.9|2066962.1667|1213516.3667|2254843.6|3462389.3333|2064850.9333|2564897.8|
2025-07-04 04:06:21|russ2000_0066|GNRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||730080|130906.6667|61894.5667|130828.1667|110728.1667|132232.4|167954.8667|254361.5333|299726|275335.7667|238901.9667|898384.0333|1087146.0667|1150158|663005.9333|607997.0333|929955.3|1335123.9333|960447|927261.1333|672399.3|569697.7667|956515.9667|693952.5|817801.3667|408652.9|579337|447654.4|420637.7667|324884.8667|776187.7333|397709.4333|566363.4|331184.5667|560432.7333|387298.0333|426321.6|430039.6667|660153.7|512328.5|1600169.7667|788994.6333|715115.9333|918728.8|1340952.2667|791497.4333|609336.6667|851429.9|849148.5|1174983.3667|968126.9667|1865934.4667|1318204.7333|1168817.7667|1333956.6333|1161582.8333|1171188.4333|802824.1667|679064.9333|688130.5333|931463.7|884996.8333|
2025-07-04 04:06:25|russ2000_0068|AKRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:26|russ2000_0069|BLUE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:27|russ2000_0071|RDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||356933.3333|125120|208213.3333|179066.6667|170480|96206.6667|60453.3333|70860|40020|76233.3333|70326.6667|43580|77853.3333|82066.6667|80320|48313.3333|78960|185286.6667|136866.6667|143613.3333|209833.3333|257060|261706.6667|235820|425546.6667|336860|253113.3333|249706.6667|328433.3333|517666.6667|522086.6667|525620|603306.6667|864793.3333|779976.6667|596826.6667|534476.6667|531786.6667|642406.6667|940950|549280|657200|922446.6667|615420|587646.6667|727036.6667|508463.3333|436230|475303.3333|578560|485886.6667|587213.3333|489706.6667|532333.3333|683450|748390|880080|2064523.3333|724580|3000783.3333|2454633.3333|1784390|2077746.6667|5522403.3333|1670523.3333|1608810|1090770|3106396.6667|3674286.6667|5239443.3333|7340486.6667|3402029.3|4106005.2|4262130.3333|3941954.1333|5395544.9333|5278514.5667|5773857.2667|3387505.7333|4309169.4|3385580.9|14873707.8333|7533420.5667|4445635.4|3403716.8333|2871817.3667|3155432.5|2085873.4333|1968670.7|2191381.5333|2557009.3|2028401.2333|2187460.1|2699688.5|2923615.0333|1966992.7|2661697.8|1579008.2667|1786093.3667|1341946.2|1465797.5333|1956515.5|1532842|1090690.3|1310512.4667|1454479.2667|1442159.8333|1124916.9|929978.6|2879511.0333|2462192.7333|1638002.8|1445359.8|1695129.0667|1610634.4|1111660.7333|1994695|2240441.2333|1765909.5|1204558.7|1199880.0333|3320248.7333|1553220.9333|1107258.9|1385853.1667|1802200.3333|843515.9667|928030.7|1031004.0333|2223307|1340779.8667|
2025-07-04 04:06:31|russ2000_0072|JCOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:32|russ2000_0073|WWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||29920|61840|30093.3333|1023.3333|1616.6667|1163.3333|11910|15620|6946.6667|3820|10990|7576.6667|7460|23163.3333|15473.3333|8253.3333|16133.3333|19440|19786.6667|20246.6667|62056.6667|39040|30623.3333|136040|58013.3333|57136.6667|58013.3333|38516.6667|31346.6667|59399.2|29070.5|30405.6667|24922.0667|26687.8333|33988.1667|30842.6667|30162.4667|27574.4333|27897.2667|34814.6333|23381.9667|23985.9333|97361.0333|141115.3|74418.4|110917.5333|113097.5|193827.7333|144447|180660.8|486063.1667|741108.8333|685587.7|1063643.2|1284192.1667|510551.5|333588.0667|333430.9333|230512.9667|375424.9333|227872.5|360447.2|271075.2667|293594.8333|327339.6333|348457.6667|261990.4|396971.8|308759.7|319607.9|256893.6|406387.8|257796.0333|325713.3|286951.5|383860.9|233784.0333|266655.3667|262583.3333|402471|397695.4333|336687.3333|282520.7667|320562|196784.4|341282.3333|255372.7667|279666.8667|232680|336486.9333|345824.5|217110|184919.9|267483.2333|388909.2667|619656.2|317737.5333|442644.2333|1066947|589744.2|328823.5667|301827.2|293985.7333|275440.1667|322929.5|267379.4333|551610.8333|338212.4667|396766.1333|292439.2333|371843.5333|274576.3667|366375.4333|404657.7333|329141.5333|390536.5|400081.9|497781.2333|477048.8333|533340.6667|
2025-07-04 04:06:37|russ2000_0076|WWW|average_volume_30|0||||||||||||||||||||||||||||1117850.7|3222635.7|1968300.1667|1234187|1660348.2333|1493488.3333|1777646.3333|1913118.8667|2054362.6|3349198.3|1803768.9667|1691128.2333|4665498.8333|4691469.5|2540615.7333|4766951.4|3253061.3667|1288457|738889|713711.4667|529402.7333|557854|310950|503820|447097.5|362205|173790|224550|282360|453825|461525|868210|448340|442450|801170|1770060|1109450|524630|417250|332510|556460|505930|317300|770980|691150|538540|362490|444880|527580|374060|465570|381590|355800|603740|651080|391100|373430|603940|677680|408580|762920|560020|715026.6667|629986.6667|696960|902066.6667|765286.6667|670966.6667|448153.3333|681873.3333|912420|516920|595646.6667|1125253.3333|766653.3333|1156366.6667|983486.6667|1065193.3333|1011173.3333|833406.6667|429893.3333|565920|817333.3333|463058.8667|528184.1333|542262.1333|722092.4667|807126.6|775374.2667|826777.2667|1554903.6667|1236697.4667|951061.8667|1045613.2667|646590.7333|800033.8|682839.3667|1109779.3667|498065.8333|652078.6333|652485.4333|709245.8667|655872.9333|987605.0333|762428.1|947257.3667|1217506.5|699653.1667|908589.3333|758133.2333|819561.9|525445.3|751282.9333|875723.5333|620188.5333|413622.1333|748814.2667|882694.3667|906603.1667|938083.8|492497.2333|986173.1|749049.6|564941.4667|398876.7333|535988.3667|656114.9|562556.5667|514585.7|620866.2667|739957.4667|555755.0667|1492307.3|1272894.9667|821391|1201821.5|1066828.2667|870848.2|1294785.6|1434042.2667|1079168|1636143|1237273.3|
2025-07-04 04:06:43|russ2000_0077|WBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||20253.3333|52813.3333|31546.6667|85320|54320|30226.6667|76600|30533.3333|173960|110520|80386.6667|77813.3333|60746.6667|53880|179266.6667|262906.6667|157040|181813.3333|155640|197733.3333|188040|303453.3333|276626.6667|253800|299213.3333|78490|168673.3333|141490|130296.6667|150236.6667|248013.3333|283510|286436.6667|297626.6667|176803.3333|262236.6667|190060|159056.6667|302406.6667|278253.3333|162753.3333|208450|262620|168603.3333|123396.6667|167680|155946.6667|126800|137486.6667|169436.6667|155383.3333|121516.6667|280466.6667|143763.3333|133026.6667|166043.3333|202823.3333|297470|274850|207953.3333|226370|311590|446033.3333|458426.6667|594943.3333|1318010|1117673.3333|691793.3333|1416723.3333|1272556.6667|704350|596760|636860|756260|521056.2333|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|704772.1667|658237.2333|1226112.6667|609505.7333|738373.9333|783695.1|1023759.6667|525241.4333|559767.3667|617044.8|488902.4667|505584.2333|505532.4|450569.6333|623665.7|515040.9667|422201|1191987.8|928655|595296.0333|503573.7667|645645.5333|721361.1333|617813.3667|664897.6667|1439689.1|1241613.3667|966505|1030009.1|1906696.9667|1149166.0667|1096707.9667|1535604.7333|975932.3333|1106925.8667|1100850.8667|986880.2333|1348781.3|1366619.3|
2025-07-04 04:06:48|russ2000_0081|SYNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336760|253085|197620|533545|175055|514185|303375|396940|642115|672070|721265|1265495|2846085|1124720|1238150|1060925|1110535|865785|679865|631820|719425|889200|1393840|1724655|1207550|1589730|1249565|1718756.6667|1733906.6667|1398743.3333|1556579.5|677626.6667|832516.6667|594523.3333|606344.7|581044.6333|429374.5667|436307.9|369889.8|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|531154.0667|915845.2333|577608.5|628288.9|637476.3667|697604.9667|855606.3|1332389.0333|522133.1667|1121090.8|481276.5|716342.2667|848214.3333|778119.7333|520925.4667|869415.3|862801.3667|503162.8667|373053.7667|392572.5|484199.9667|418008.8333|306098.3667|486711.7|438912.0333|508389.9667|521709.4333|495998.6667|464412.1667|665178.2|543351.2667|419207.9|237415.4667|306202.0333|357969.7|667890.5|509199.4333|445324.7333|
2025-07-04 04:06:52|russ2000_0082|PEB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252523.3333|85856.6667|265646.6667|294114.7|166879.4333|206170.1333|447385.9333|545687.4333|292169.7333|514795.7333|418572.7333|306543.3|446367.1333|338978.1333|298777.0333|403639.5667|268482.8667|259307.0667|280143.8333|317537.7333|471006.8333|548946.0667|499718.7667|669447.2|821839.8333|1004198.2|1017579.5333|967772|829044.6667|1032041.4667|918865.7667|533271.4|560688.5667|794395.5667|797315.8667|1346149|2951469.8667|1243418.3|1002393.8|919247.3|1458087.4|2872132.3667|3508206.2|2076684.6|2409416.3667|1903005.6667|1242198.3|961577.8|1284658.2333|1576315.8|1506145.9333|1721516.5333|1664719.6333|3741421.0333|2095662.3333|1772660.8667|2027186.8|1639077.3333|1386095.4|1845115.7333|1813512|2487460.9|2330390.4667|
2025-07-04 04:06:55|russ2000_0083|WSO|average_volume_30|0.059839605181986|||||||||||||||||||||||||||||||||||||19091.4667|27731.4667|63978.9333|155486.4333|215111.4333|53066.5333|114334.0333|94196.4333|58691.4667|22624|32209.0667|24356.4|18697.7|5587.5|20932.5|124410|42397.5|47740|41025|195755|78660|142025|185465|77585|109960|68420|112583.3333|70306.6667|78476.6667|125310|158733.3333|104623.3333|48230|25513.3333|39666.6667|27943.3333|33126.6667|32080|25833.3333|106910|78826.6667|79066.6667|39646.6667|68823.3333|66896.6667|95060|63580|86920|86766.6667|110426.6667|80496.6667|141383.3333|168426.6667|235626.6667|210963.3333|185263.3333|286993.3333|434516.6667|360390|342543.3333|424226.6667|551870|343696.6667|474666.6667|427400|395133.3333|433096.6667|370143.3333|324953.3333|333763.3333|175526.6667|251763.3333|275956.6667|372820|504315.7333|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|174655.3|228074.7|306064.9333|260759.4|172123.0333|240103.7333|208239.3333|212304.3333|438811.1333|345072|316616.4667|234747|295065.3333|355861.4|290033.1|312871.0667|342940.8|403430|247581.4667|245879.2667|413919.0333|340639.1333|277063.3333|170125.6333|207690.6|182720|175617.9|125882.2|206405.9|290033.4667|328793.7333|360021.9|294085.2|358631.0333|332562.2333|398956.0333|353210.4333|312646.3333|312085.5333|241043.5333|313771.3333|325232.3667|323583.4|
2025-07-04 04:07:01|russ2000_0084|BERY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:02|russ2000_0085|IDA|average_volume_30|0||||||||||||||||||||||||||||47660|25856.6667|26590|36510|27793.3333|22176.6667|24906.6667|28493.3333|42463.3333|35776.6667|24913.3333|29596.6667|33756.6667|37490|54466.6667|51473.3333|40406.6667|33553.3333|61656.6667|41710|74570|52666.6667|51510|50520|46586.6667|65150|45323.3333|74940|40540|48796.6667|47866.6667|51546.6667|61163.3333|48933.3333|76686.6667|129990|79843.3333|75756.6667|58780|75793.3333|94950|132523.3333|100766.6667|175253.3333|148853.3333|151193.3333|141796.6667|89306.6667|136090|106416.6667|357130|170990|128360|263956.6667|266476.6667|189486.6667|139620|142793.3333|275356.6667|155626.6667|293210|248146.6667|173946.6667|177060|194210|271386.6667|271383.3333|298066.6667|234806.6667|445100|594323.3333|414583.3333|442053.3333|502440|345863.3333|529070|657893.3333|623533.3333|339400|223003.3333|209116.6667|304793.3333|294986.6667|259234.0667|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|281758.9|256254.3333|279570.8667|293513.9|172685.7667|207409.1|207900.2667|193643.3333|194318.2667|207900.4333|377283.1333|279418.9|192997.8|239884.0667|251587.9|545094.8667|315248.4333|293180.1667|422158.9333|303882.3667|305182.4333|285922.7|429495.6333|258102.8667|212251.9667|189037.9333|305663.1|239327.7|166390.5333|233221.5333|228476.5333|206234.9667|323951.7667|274695.2333|459854.6333|347696.3|285722.4333|307468.0333|342517.6333|513907.5333|
2025-07-04 04:07:08|russ2000_0086|POOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||430148|268818.8333|213232.5333|207195.4|89909.9667|74570.6667|165581.7333|354438.2333|71722.9667|613271.3667|167341.0667|168986.3333|159198.8667|117973.2667|257057|467657|186266.3333|239523.9333|304880.7333|300262.7|259279.0333|242899.0333|498600.2333|370507.8|665827.6333|324720|389670|585097.5|613425|373665|354937.5|380880|344505|251225|256390|424900|415003.3333|190666.6667|242716.6667|401366.6667|150483.3333|145540|253413.3333|423086.6667|710000|373010|651380|572330|993603.3333|480123.3333|562003.3333|711123.3333|528573.3333|591886.6667|713710|495450|471187.6333|418670|328446.6667|527116.6667|328220|230570|291546.6667|232493.3333|325793.3333|241290|220943.3333|231443.3333|240846.6667|244856.6667|185876.6667|257123.3333|146810|170396.6667|177142.2|264335.5|185696.5667|206661.3|193048.4|223695.9667|259282.9667|254452.8667|312797.5333|399383.0667|245443.1|229741.4|231001.4|159651.2333|340546.7667|200279.6667|262214.9333|194188.0667|165892|233122.9667|239187.5667|183388.9333|215146.0333|178224.7333|358406.6333|312890.9|279711.8333|445536.2333|394226.2|257533.3333|208317.8667|257166.6667|400103.6667|487178.9|413726.7333|417797|348563.6|427357.6667|310617.2333|327430.4|361073.1667|423476.8|261735.5333|342987.7667|460972.7667|688383.7|
2025-07-04 04:07:12|russ2000_0087|MPW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311203.3333|94030|128530|209543.3333|374106.6667|290290|626133.3333|819586.6667|664376.6667|546323.3333|500946.6667|537656.6667|591960|459786.6667|806683.3333|908963.3333|850930|705330|650443.3333|576100|1419610|839534.1667|1012664.3|607241.3667|920474.7667|900348.4333|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|1809621.4|1835402.2333|3088505.5333|2252026.0333|1746202.9667|3188245.9667|3941050.8667|4499417.9667|4049115.6|3086877.3667|1844308.2333|2186762.3|2481182.6667|1842651.2|1924757.6333|3762593.1667|3676805.7333|3013045.2667|3624739.4333|6644964.5667|6462165.9667|4157615.0333|4813006.4333|4055635.1|3428946.0667|5019457.9333|5159141.3333|3908186.4|5470438.7667|7511648.3|10546666.9|12467378.0667|20483843|14784925.6667|14529046.8667|15986847.6333|22232571.7667|17033818.6333|14117151.3667|12106708.1|11471783.3|8453843.5333|
2025-07-04 04:07:15|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|31016.6667|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|666346.4|554088.2|694094.9667|870930.5|788716.9333|793846.5667|1519205.2|1868637|2066726.8|1238969.1667|2460823.2333|5010528.3667|12338871.1667|1965046.4667|2386278.3333|2535050.3|1311463.9667|2369234.1333|2555026.7|2430037.8|1832653.5333|2129632.7667|2493852.4|2843717.5|2275056.5667|1831718.5|2741750.8|2936468.2333|2630495.5333|
2025-07-04 04:07:19|russ2000_0089|SUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||25536.6667|29950|12850|17096.6667|38953.3333|16326.6667|29246.6667|15363.3333|22880|21146.6667|22766.6667|28626.6667|28116.6667|27870|24053.3333|22500|37886.6667|48690|33076.6667|31036.6667|28166.6667|25050|25363.3333|21936.6667|32586.6667|66210|26513.3333|32286.6667|21406.6667|42953.3333|29190|56426.6667|43226.6667|69270|45013.3333|121453.3333|51330|57600|70146.6667|112990|66066.6667|60043.3333|87543.3333|47100|61586.6667|56180|71630|85676.6667|72833.3333|83316.6667|119253.3333|59373.3333|69083.3333|151706.6667|174833.3333|141200|160806.6667|139336.6667|194453.3333|126573.3333|188876.6667|226513.3333|161540|112363.3333|112386.6667|169176.6667|192363.3333|96473.0667|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|319099.3|553115.2333|562215.1667|592262.3667|330779.9|284917.1|681648.8|397887.3667|296508.0333|453174.4333|380376.8|515662.2333|395803.2333|404218.6667|763450.5|620314.9|705793.0333|831134.2|685199.8333|529730.7667|708262.5333|878758.4333|455000.3333|566730.0333|743854.2667|703612.6|602686.8|742387.8667|577837.9|678001.6333|693675.8667|680148.4667|715380.6|978131.9|690401.1667|1043178.6667|834214.5333|926571.2333|809169.7|
2025-07-04 04:07:24|russ2000_0090|ACAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15030|44856.6667|21143.3333|18650|76336.6667|79853.3333|51603.3333|507730|260240|290013.3333|121946.6667|1330040|906020|409173.3333|383876.6667|310890|576436.6667|141293.3333|156410|74176.6667|274066.6667|3973090.8667|574480|592806.6667|384263.3333|224211.8667|465295.4667|298612.8|457151.4333|268515.5|150191.3|629052.8667|249796.1|1317692.8|4886773.9667|1246659.8333|3864997.7|1620282.7667|1262653.2|2303124.2333|1061535.1|1309305.8667|1235296|2523022.8|975054.9333|1253698.0667|972439.9|2106648.9667|2936148.9333|2012140.2333|2437839.7|2078312.0333|1569089.0667|1600621.9333|1456012.0667|2187714.4333|2756520.3|2077896.2333|2341464.5|1561685.7333|973156.4|2565614.5|1695824.9333|1454830.4333|1274106.5667|1364959.8667|975094.8333|2735404.3667|2037766.2|1271962.0333|2059326.1667|1484397.0333|3512417.1|1527722.5333|1009846.2333|1912980.1667|1371649.2333|1259467.3333|1966050|2167058.4333|1660243.1|1639923.4667|1573479.5|1722897.2667|2502298.5|
2025-07-04 04:07:27|russ2000_0091|ACHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103277.8667|76154.5667|502228.8|157478.1667|460343.8|273938.5667|390038.1333|177936.4333|314039.0667|386224.6|535504.6667|246059.5|320446.6333|422499.8333|809482.1|775342.6|504189.4333|966125.5333|788852.4|900889.4667|1138191.0333|1213925.2667|926892.1667|1054256.1667|1331649.8|1252663.1333|983551.2|693611.5333|3546241.1667|1171745.5667|707053.5667|877869.8667|753081.1667|1285790.7333|729053.9|447211|614875.4667|757722.0333|371104.5|452592.8667|375022.8|503266.7|473615.9667|583776.7667|621436.9333|668987|672454.3667|376894.7333|469592.8|618244.4|917477.0667|769612.3333|1626025.6|2054003.8333|1935197.9667|
2025-07-04 04:07:30|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|6380|33350|6133.3333|7873.3333|8343.3333|9023.3333|5873.3333|9980|3053.3333|5363.3333|7930|2800|3546.6667|9543.3333|21606.6667|4706.6667|5883.3333|17826.6667|10646.6667|7120|2723.3333|6323.3333|8550|3190|7473.3333|11863.3333|4740|3786.6667|4493.3333|7776.6667|12746.6667|14173.3333|11780|16890|5700|10186.6667|8676.6667|5233.3333|32430|9393.3333|11306.6667|27803.3333|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|125978|101424.8|158412.5667|175943.3333|162705.3|132570.7667|170318.3|303073.5667|278672.8|187626.0667|113054.9333|120536.5667|94995.7|111459.4|142342.6333|137587.2|179877.2333|168054.8667|119832.2333|134847.5|154882.1333|137218.7667|170053.2667|109057.0333|179861.0667|107192.7|146842.0667|191612.9|198127.6667|
2025-07-04 04:07:36|russ2000_0094|ENS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92090|50053.3333|60210|84156.6667|69690|106366.6667|85673.3333|167680|134026.6667|203150|181653.3333|252323.3333|177076.6667|524240|479053.3333|1420393.3333|935666.6667|760386.6667|473603.3333|677816.6667|498780|349693.3333|413736.6667|688923.3333|384646.4|334735.2|344141.6667|349528.9333|910279.0333|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|255785.5333|296396|306801.5333|241050.2|213659.7|245143.2|538663.2|300402.7|251111.0667|307420.1667|288504.3667|288864.9|238625.2333|227920.5667|176720.3|303816.7667|506604.4|357695.7667|294616.8667|216507.4|352462.9667|285999.6|211330.8|236669.5333|283551.8|236178.8|266266.5|262017.8|323168.8|260994.5|194158.7|235622.7|219217.9|344233.8667|340413.2667|315365.1333|250788.7667|314478.3333|277079.5667|295815.7333|338636.3667|532009.0333|
2025-07-04 04:07:39|russ2000_0095|FICO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||75262.5|24435|116887.5|119497.5|143055|166657.5|110846.2667|64924|37991.5|99720.1333|75611.6|31837.7333|87277.7333|38002.7667|73091.5|48172.8333|127181.5333|131175.2667|70335.2|71471.5667|110329|220556.5|108258.9667|210217.8|145923.9667|240176.5333|139826.5667|118350.1667|163080.3|249356.5667|293760.0667|311887.5|393570|295470|711352.5|453015|564745|801955|610575|632930|973925|640416.6667|732516.6667|560896.6667|514066.6667|295576.6667|400263.3333|493183.3333|624590|924563.3333|762436.6667|639333.3333|617130|467290|758916.6667|496643.3333|642653.3333|446063.3333|591820|687306.6667|479056.6667|511576.6667|405113.3333|369916.6667|318483.3333|270750|437376.6667|333075.2|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|159212.5333|217120.5333|163578.2667|176620.3333|186495.6333|131999.7333|204287.2|197396.1333|118788.2667|190996.8|321806.5333|194386.7667|271683.9667|216533.6333|224865.8333|267431.6333|178668.4667|403769.5|310364.1333|224905.8333|174759.5333|225625.6333|169244.4333|237126.2333|353341.5667|250649.7|239462.2333|184536.1333|189169.2667|385916.3|203330.3333|165330.5|179698.4667|167072.2667|188597.6333|133075.9|152231.9|186163.8|346163.5333|
2025-07-04 04:07:45|russ2000_0096|PCRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15118.3333|88771.9333|71632.7|317150.2|105644.7|292477.0333|307461.5|252123.5|603434.0667|384055.3|334605.3667|480793.5|493791.1667|441374.4|430127.1667|434616.1|614339.5|684592.4667|825948.8667|799950.5333|808653.3|863261.2333|697172.8|926490.0333|1153117.9333|600744.9667|538916.1333|839969.8333|995888.5|545907.4|627625.1333|463077.2667|579085.6333|505381.0667|928030.2333|509914.3667|905586.4|583089.6667|474579.7333|467189.9667|428381.8333|509758.1|360181.1667|514420.4667|537199|483496.7333|334695.1333|566564.6667|587216.3|515138.3|429750.4333|589673|470404.0667|940975.9667|1329372|798212.1333|876123.2|787699.4333|
2025-07-04 04:07:48|russ2000_0097|EME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||363240|345320|404026.6667|87920|130693.3333|111480|92813.3333|272480|220986.6667|468920|117240|678733.3333|201426.6667|396720|848213.3333|252453.3333|216426.6667|327066.6667|179933.3333|97720|249240|317453.3333|690613.3333|509253.3333|628253.3333|494306.6667|417640|427453.3333|721986.6667|609400|545680|589853.3333|457480|643133.3333|449880|330813.3333|375826.6667|463893.3333|385333.3333|381480|575386.6667|744880|642160|616893.3333|542166.6667|518873.3333|738986.6667|853233.3333|908496.6667|1286486.6667|847170|1161643.3333|1125360|1281493.3333|665163.3333|357006.6667|439803.3333|795216.6667|750573.3333|448700.9667|382737.5|491447.5|469937.7|683031.1|413640.2|454959.5|397896.2|246279.9|308332.1|400436.3667|290523.2|321242.5667|400143.8667|396167.3667|257319.2|276263.6333|296046.6333|385179.3667|243189.9|337391.2333|309169.4|291763.6|559085.9|317734.4667|453045.8|577614.9667|349714.4667|291383.0333|332057.2|341007.4|266846.2|270902.3333|367409.6|427644.4|287483.4667|366764.7|230297.4667|644916.6|436019.2|298928.7667|295533.1667|297578.2667|284242.4333|243831.2|215962.8|309554.6667|392938.9667|320582.7|328760.7|369279.6667|576209.7667|270091.1333|282963.5333|545538.5333|615254.5|361449.8333|375504.9|574354.7|448977.4667|
2025-07-04 04:07:52|russ2000_0098|UMPQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:53|russ2000_0099|EEFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||66633.3333|36460|23600|32650|27646.6667|38986.6667|49740|45290|40603.3333|37490|36076.6667|50116.6667|64846.6667|28360|40670|34873.3333|69190|143200|197823.3333|170456.6667|216723.3333|343610|194060|104433.3333|83116.6667|78090|71283.3333|121686.6667|196946.6667|277460|206930|471793.3333|435713.3333|378663.3333|404816.6667|411353.3333|551760|414546.6667|502446.6667|320680|493743.3333|597150|480116.6667|667033.3333|792920|586320|514920|489326.6667|466380|507900|312746.9667|210766.6667|330306.6667|560293.3333|223992.7333|171181.4|179067.8333|272192.8|302733.3|181194.9333|220359.9667|204109.0667|197286.4667|262603.8667|254879.6333|260788.5333|191513.0667|249344.7667|524222.3|284780.5667|276773.7333|261513.5333|311092.4|216862.4|291217.1333|269005.2667|356888|609159.9667|225273.6667|321029.5|314712.1667|199170.9333|243685.5333|450605.7667|613107.2|422103.3|396425.7|520142.2333|483671.7333|392988.7333|393947.6333|307878.1|1111978.8667|711443.3333|417515.4333|324490.0333|358759.4333|334882.1667|232998.1|494168.1333|600310.3|390041.5|420713.6|271477.8|333624.4333|298338.7667|450510.3667|390985.7333|260100.2|302809.7333|293338.6667|252829.4333|488311.8667|445542.1333|
2025-07-04 04:07:57|russ2000_0100|CMPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111736.6667|89433.3333|256923.3333|448500|228703.3333|396296.6667|513533.3333|588413.3333|624410|600173.3333|673030|1155423.3333|757973.3333|812853.3333|570130|961830|1171029.8667|735513.3333|390530|656646.6667|1029623.3333|461645.0667|349526.6667|469056.6667|813200|483833.3333|361723.3333|719606.6667|452996.6667|333870|489250|204626.6667|216220|170686.6667|259673|327300.0333|212582.6333|231337.1|181106.2333|241589.0667|418716.2667|196626.4|259441.2333|249344.0333|143510.1667|217294.2333|195292.4|163933.3333|159614.9|174226.3333|328912.7667|160796.6|113537.1667|175670.9333|233009|145152.5333|260562.6|303265.7333|357352.3|264705.4667|125951.9|106404.4333|84715.9|130036.5|88993.9333|98232.6|72722.3667|92963.6667|136000.3667|109700.7667|146497.8|117856.4667|119943.9667|102990.2333|177580.1|143611.8|174463.0333|139779.1667|263466.9333|221597.7|
2025-07-04 04:08:01|russ2000_0101|LTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174.5333|100.2333|89.1333|211.2667|110.2|68.1333|57.3|35.3333|65.5|40.1333|9.3333|14.4|30.2333|25.3667|23.3333|37.7333|25.0333|11.2333|10.1333|21.5|18.8|8.8667|52.1667|110.6667|46.6667|187.1667|144.4|181.1667|372.9|237.9|175.3|343.5667|247.7|104.3|237.2667|286.7333|298|578.7|420.4667|278.5333|280.8|196.5667|433.6333|203.4333|183.4333|227.4333|195.3333|123.3|144.9333|150.8333|191.2667|271.2667|143.4333|239.4333|156.6|258.6667|174.4|150.8|358.8|318.1|231.2667|173.4|303.2333|347.6333|505.2667|247.1333|294.4|302.4667|279.3667|527.9|406.7|323.4667|213.6|298.7667|229.6667|234.2333|218.8333|181.3667|255.9333|246.5667|330.4|175.4333|348.6333|244.9|242|158.8333|152.9333|206.6667|||1631.5|203.9667|226.8667|214.2|386.3|309.6|928.5|203.3333|179.1|634.1667|264.7667|138.9667|263.9|87|108.2333|101|58.5333|181816.1|180049.8|439309.4333|863173.2|
2025-07-04 04:08:05|russ2000_0103|OPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||33626.6667|20760|55090|30040|55323.3333|29796.6667|30290|149993.3333|84623.3333|114900|420056.6667|114300|96913.3333|61443.3333|38066.6667|37913.3333|80340|321116.6667|207283.3333|70710|119093.3333|145636.6667|49510|44880|68680|28866.6667|15493.3333|25703.3333|34736.6667|14700|74063.3333|56930|341443.3333|59826.6667|35013.3333|46206.6667|68233.3333|30993.3333|13256.6667|18920|54186.6667|23283.3333|7293.3333|58656.6667|11816.6667|157053.3333|85483.3333|76056.6667|81510|70616.6667|347473.3333|202196.6667|148543.3333|340140|246333.3333|545856.6667|371840|178900|377200|278010.4333|378612.5667|2565027.3667|918836.7|1263687.9333|1370152.2333|2089487.3|1264123|905290.2333|1261814.9|1965296.3|1546153.1333|4114476.2667|5647127.6|2917027.7667|2693934.0333|2250538.6667|2861227.1667|3363858.0333|5648491.2667|6997784.6667|3279995.1333|4530896|3884774|3487768.3667|5130310.7333|4970795.1333|4161982.9333|5296596.4|4060718.8333|5108121.1667|6405833.1667|7981245.7333|5278748.2333|5527380.5333|4536052.7667|3170471.1|4526196.0333|22955076.2|12797770.8|12931745.6|7926512.1|7271324.4667|4337317.7|3239431.7333|5673257.1667|4595967.0333|5595872.7|2565670.0333|2662786.6333|4041518.1667|4849999.6|2276098.3|2040043.7667|11454586.6|3638962.9|3531798.6|4333080.5333|6776750.1667|3287566.0667|
2025-07-04 04:08:09|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|558729.3333|527933.2667|744154|646456.3333|436337.0333|496447.7|493684.7|918329.3667|701416.8333|1375426.7333|641777.2|827727.4667|526034.1333|472715.3667|444914.7667|604183.1333|1484781.1333|622008.3333|684374.1|783075.2|926485.9333|997194.0333|980295.1667|910008.1|854065.1333|778491.3333|1023958.0333|1138612.2|1024178.4|
2025-07-04 04:08:13|russ2000_0107|RH|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289041.3667|241889.7333|111766.8|897159.2|1105795.6|1299140.2333|1162070.4|1166557.5667|1292324.1333|1042446.9|823160.2|728470.1333|962347|1663397.6333|2827699.9|4513877.9333|1692657.5|2393144.5333|1859870.1333|2811099.2333|1218769.1333|933638.8667|1064792.3|1670914.3667|1087109.8667|1064248.0667|1898269.1667|1116477.1|785478.5|1044015.8|1908212.4|823094.2333|570555.3|583761.7|708183.6667|666498.1|446176.5|611888.9|1298096.1667|953658.2667|643324.8333|738756.6333|968729.5|927520.1333|792455.4|486496.6333|1028820.6333|935971.6|670836|545660.7333|2556141.8333|1509095.5|
2025-07-04 04:08:17|russ2000_0108|SKX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1011870|419580|302400|219670|491150|407540|296490|1439810|2136040|1720300|952270|972570|1110520|1819700|1511060|902160|548910|705530|424850|775320|494830|795950|615120|662260|446430|634370|484000|1160450|1622150|809630|1285030|1381640|2194270|2429210|1485810|1717840|2133480|2025010|1674670|2165180|1083140|1840690|2507870|2568690|3772780|6841163.9|4534921.3|3457991.6|3877642.1|3227782.9|2170883.7|2313951.9|3227458.4|2074803.6|1290070.6|1833867.8|1893732.1|1829538|1025120.1|1075148.8|1975189.3|3342881.4|2840842.3|2257354.6|3507033.8|3468345.2|3233242.2|2297828.0333|2316036.8667|2783083.9333|2494216.1667|2165882.1333|3119940.9667|2043566.9|1952019.6667|2026194.1667|2535276.7333|2230277.5333|2469399.2|1766840.4|1537028.1|2033331.9667|1305158.0333|2605062.8333|1811494.3667|1550251.6333|1070272.8667|1504668.8|1137210.2333|1271768.2667|1176071|1723156.1333|1252972.1|1359758.5667|1264913.3667|1422667.6667|1829073.0333|1856178.9667|1644962.0333|1367477.0333|1790048.8667|2069586.3|1835958.7|2275794.9667|5781006.6|
2025-07-04 04:08:20|russ2000_0110|CLNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:21|russ2000_0111|PRAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||578030|322180|1478640|356670|297870|673700|370530|301580|614740|700350|643120|294980|865860|510770|532230|564190|351540|693370|600030|676830|601950|475720|417730|476750|532380|624740|320360|235634.3|256150|455040|476400|305377|296403.3|388418.3|216636.9|481490.7|224954|354826.4|414438.8|274864.5|275810.5|275991.2|261100.1|526241.4667|555042.4|679079.4|393535.4|346383.3667|416383.8667|504647.9333|409295.7667|521505.4333|1122114.8|690026.3667|673554.9667|358821.6667|563913.8333|530263.1|584879.9333|618464.7|480626.9|483566.8|269523.6|227782.8|411949.3667|428864.0333|199914.6333|254991.7333|250536.2|474943.1333|340897.4333|362962.0667|293964.9667|305262.8|195917.6|278752.9667|399844.7333|211741.0333|369043.5|234424.4667|194496.4|269346.8667|818850.2667|338728.8333|351136.4|254154.5|181208.0333|177307.9|293663.6667|360205.9333|579853.2667|
2025-07-04 04:08:25|russ2000_0112|CRZO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:26|russ2000_0116|ABMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:27|russ2000_0117|DRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272983.3333|122026.6667|267783.3333|151070|317920|385303.3333|448056.6667|793200|809556.6667|710866.6667|942320|1041713.3333|952413.3333|1595473.3333|2847313.3333|2039680|1659156.6667|1586390|1421100|1237733.3333|2787276.6667|1652780.4|1022139.9|1420890.2333|1283985.9|2013478.9|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|1828006.1333|2435728.5|2248032.1333|3204769.5|3516055.6|2495816.8667|2160876.3667|1847537.2|2246215.6333|2430252.0667|2721624.9|1654961.5333|3699004.4|2855882.5|2048005.0333|3051037.1667|2478751|5931869.1|4755994.5667|2081992.9|3712607.3667|2594026.9333|1424331.6333|1404108.3333|2360282.9|2106394.7667|2162303.7333|1513545.1667|1507075.2667|2343596.6667|2461187.2|2348937.5667|2136058.7667|1501338.2|1995509.2333|1768988.3667|2768497.7667|2167967.6333|2765298.2333|
2025-07-04 04:08:30|russ2000_0118|CLDX|average_volume_30|0.1248492159228|||||||||||||232.6333|130|60.9333|42440|30280|20560|25480|11960|12360.0333|5760.2333|5080|15720|16760|15400|51280|14080|16480|44583.9|14560.0667|102400|105320|59440|237640|13185.6|13919.4|3141.8|1676.3|11494.1667|10271.1333|4327.5|12219.3667|23673.3333|12820.6667|5201.2|22212.1667|21804.8333|72484.0333|34253.3333|26531.2|28016.6667|18515|28717|5707.2667|15088.8333|434.1|5181|17821.2667|2346.4667|30553.1667|14316.3|899.4333|392.1333|349.4667|12383.1|628.3333|137204.7|18208.2|33967.1|6390.6333|829.9667|67050.4|159398.6|2164120.3333|1188951.9|278237.3333|216229.2667|112769.8667|426344.6333|502186.5667|528031.7333|721179.5667|696069.6667|821841.3667|415275.3|249601.7|361167.9|248650.6667|396783.9|245022.6|1148148.2333|1019225.4333|114063.4333|249802.0667|118812.7333|146229.9333|113720.5333|247790.7667|38597.2667|93638.4|186083.0333|70681.6333|31136.4|33498.4|158646.3|421399.4|106419.9333|66378.7333|510603.7|617076.9667|279102.3333|321279.1667|317470.5|235001.5|1293055.7667|925920.5|834808.6333|657340.9333|2185320.6|1407309.6667|1787645.0667|3791426.3|2313621.8667|2521943.1333|1993785.2667|289873.4667|490253.6667|637045.3|952032.3667|2267510.1|4704392.5667|4006705.3333|2098754.6333|2173694.8667|2114404.0667|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|785681.9667|895295.2|817311.3|1328963.9333|409404.2|576169.8|476479.4667|1042710.8|442966.6|628455.5|817719.0333|450129.5667|452095.8333|1257081.5333|650703.7667|787860.8333|1383403.2|746702.1667|822944.6|1246982.1333|
2025-07-04 04:08:36|russ2000_0119|IDTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:37|russ2000_0120|CBRL|average_volume_30|1||||||||||||||||||||||||||||315296.6667|275730|184100|297046.6667|284506.6667|465086.6667|346113.3333|331216.6667|481573.3333|472766.6667|259700|383976.6667|482023.3333|514706.6667|500976.6667|315086.6667|326870|262803.3333|341806.6667|294093.3333|406033.3333|378676.6667|496316.6667|395796.6667|345753.3333|398210|333153.3333|413286.6667|460346.6667|285810|618906.6667|297296.6667|431470|403116.6667|721063.3333|434760|524723.3333|899296.6667|858660|433576.6667|860690|709833.3333|342096.6667|579723.3333|612193.3333|225230|354593.3333|848183.3333|795423.3333|901230|774576.6667|659946.6667|808193.3333|705000|796030|520690|596060|515316.6667|687943.3333|530576.6667|560086.6667|651436.6667|661703.3333|568543.3333|1026216.6667|1610230|634400|662720|682203.3333|802613.3333|645200|417073.3333|750876.6667|486726.6667|1114556.6667|659556.6667|529696.6667|587476.8|387693.3333|274156.6667|233381.0333|278793.3333|260156.6667|258563.3333|227234.8333|236233.3333|279653.3333|313810|207626.6667|188710|169776.6667|246403.3333|201693.3333|142623.3333|165270|164390|210500|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|392945.4667|330068.1667|345453.2667|983415.0667|426874|386447.6|268313.4333|288971.8|346703.5667|297178.2|321369.1|396156.3667|479889.2|538384.5667|387007.3|613804.5|513589.1667|537283.6|501790.1667|787061.4667|748359.1|618851.9|723289.6667|1089420.5333|1204387.2333|
2025-07-04 04:08:42|russ2000_0121|SWX|average_volume_30|0||||||||||||||||||||||||||||18926.6667|18703.3333|17063.3333|26476.6667|31343.3333|38213.3333|75850|51296.6667|43860|29620|25153.3333|21946.6667|27573.3333|50370|23416.6667|21043.3333|19270|27873.3333|18443.3333|16976.6667|17873.3333|20793.3333|31866.6667|57530|78636.6667|37786.6667|39973.3333|76570|40473.3333|35440|56723.3333|43460|59090|50350|51263.3333|68406.6667|81550|99410|72333.3333|45920|60750|75153.3333|50186.6667|112906.6667|72690|64823.3333|83006.6667|70556.6667|60470|56713.3333|80343.3333|58036.6667|59253.3333|59523.3333|56620|69380|59546.6667|72086.6667|88806.6667|85343.3333|85880|116373.3333|150366.6667|108983.3333|105436.6667|166160|286280|198190|200726.6667|224496.6667|271106.6667|306680|206790|359930|201340|248083.3333|342160|419080|285650|162020|204026.6667|176273.3333|229493.3333|165911.7667|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|217441.9|222233.8333|477361.0667|194091.4667|304388.7333|346101.3|314173.6|177472.6|224460.0333|266268.2|295371.4333|196582.9|400426.8333|357003.1667|296288.5333|244337.4333|274057.8667|592135.1|350785.0333|370967.1|307260.8667|733016.2333|513664|441805.2667|336094.4333|590668.9333|468019.4333|543586|612789|736342.6333|553429.0667|469045.1667|356473.2|559418.9333|335453.2333|340422.0667|333111.9|435642.8667|501764.1333|
2025-07-04 04:08:47|russ2000_0123|PRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393606.6667|252650|194765.7|162815.4|74394.0667|321516.2|241462.3|445247.5333|240269.7|352858.8667|250236.9333|340692|806649.6|234878.4|194902.4|188815.0333|285266.1333|241004.9667|192477|280589.5|280353.1333|333970.8|604297|300203.2667|434821.4|488923.0333|432257.2333|569313.6667|358533.5|361588.1333|254743.4333|244222.2333|214499.4667|206298.2333|194450.4|217126|220654.3667|204289.6|244676|156201.8333|309778.5|191363.9667|185896.7667|135641.9667|162508.9667|157311.3|103629.2667|125854.4333|249581.3667|162529.0333|164824.3333|118231.5333|230188.1667|151072.4333|145704.7|137497.0667|131484.6667|177541.1|115376.3667|164466.5667|148214.4333|157628.3333|
2025-07-04 04:08:50|russ2000_0125|HMHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:51|russ2000_0127|VSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||86040|55166.6667|224826.6667|156280|245380|122773.3333|185220|88573.3333|79340|50286.6667|111860|146940|271480|131120|236573.3333|180366.6667|191926.6667|223746.6667|282970|162013.3333|228606.6667|167080|199823.3333|158700|208890|106753.3333|201903.3333|158170|169130|271720|163580|153336.6667|181110|256610|150790|144306.6667|169216.6667|168333.3333|171350|105446.6667|98673.3333|181020|151193.3333|153076.6667|140780|223320|240093.3333|149040|196020|192843.3333|212443.3333|178610.9|122016.6667|426060|276076.6667|201055.7|135988.7333|240739.8667|198969.8333|218411.5667|244028.1|221521.8|430045.5667|260189.3|225020.0667|177518.2|300605.8667|123598.7667|158200.4|247352.0333|380653.4333|274524.3333|287702.6333|219459.7|252487.2333|227711.8333|178020.3667|245718.4667|345486.5|182158.9|632622.4333|495317.1333|664641.6|384109.6667|348849.3|369118.2333|493011.5333|324277.8333|397132.0667|421757.1333|770392.9|291934.1|281195.8667|841966.9667|615432.4333|647433.6333|825269.9|639731.0667|499727.0667|434949.3333|415364|390127.6333|486214.1667|427800.0333|413972.9333|1130499.1667|514162.7|1488107.7667|1059875.8333|1153882.1333|2403632.0333|2106422.9333|3230700.2|2956746.1|4489717.6|
2025-07-04 04:08:55|russ2000_0128|NJR|average_volume_30|0||||||||||||||||||||||||||||55530|32955|64905|40485|73275|81330|77640|64125|70815|80910|166380|142740|110145|99315|98280|77295|59415|63585|66525|95280|62355|61620|82770|63345|140205|206355|90585|91995|81000|186555|119730|67710|75450|67500|75210|77550|78930|122160|116070|76050|105990|175620|114375|119235|85215|140460|97830|95655|138465|146035|200900|193540|203710|269480|197620|185740|183330|297360|365080|229940|290450|331420|243110|274290|337040|401380|568520|480810|415910|654200|653520|605590|487170|677553.3333|552860|707493.3333|1138493.3333|1024773.3333|756140|469960|436586.6667|421273.3333|491606.6667|361575.5333|380039.9333|312993.1333|333665.6667|485958.3333|428461.9333|459974.1333|473583|309381.2667|633168.8|379473.0667|332560|411555.5333|414830.2667|457266.8|647582.0667|371927.2667|384671.9333|640422.5|444372.8667|387482.4333|468656.6333|995408.1667|418010.1667|366216.2667|495447.8333|429449.8|347917.5|318974.8333|514432.7667|600705.8|475810.9|294747.1667|499129.1667|410798.2667|364324.7333|417483.1|712816.4667|911658.7333|551585|515934.4667|526504.3|637308.4667|440633.1|476138.9|394547.6333|518327.5|476639.3667|427465.5|679705.1333|429428.2333|604662.9333|550249.7667|469901.4333|503228.0667|568413.8667|474210.1333|507251.3|675451.9667|618576.2667|
2025-07-04 04:09:00|russ2000_0131|UBSI|average_volume_30|0|||||||||||||||||||||||||||||10146.6667|17400|25506.6667|43013.3333|27253.3333|12293.3333|19866.6667|19786.6667|28146.6667|26146.6667|13600|12453.3333|27560|15240|30080|41173.3333|7906.6667|14713.3333|21753.3333|8080|10566.6667|5106.6667|7893.3333|11440|12366.6667|13906.6667|12353.3333|20020|40746.6667|31713.3333|54693.3333|39440|50150|160340|61546.6667|65470|58140|70426.6667|48493.3333|44110|65243.3333|58430|45346.6667|68870|64413.3333|90343.3333|85933.3333|115586.6667|84893.3333|138803.3333|100270|100660|110410|187940|73016.6667|113163.3333|75476.6667|192613.3333|86213.3333|90276.6667|115006.6667|123543.3333|81706.6667|92710|88156.6667|155376.6667|111526.6667|96673.3333|190540|164226.6667|177900|274606.6667|350760|364590|444960|439946.6667|618443.3333|289260|188630.3667|366696.6667|176843.3333|157990|156555.2333|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|283417.2|302057.1333|484579.3667|736940.2|584583.6333|661596.5667|830124.8667|669031.9|650324.4333|655196.7333|372415.1667|539569.8|492604.3667|425499.4333|389016.1667|468428.1333|1014512.3667|709271.8|553248.6333|535323.8|518457.3667|547436.5333|539566.2333|699644.6|740822.1667|571001.9|612956.0333|571561.8667|892569.9|787455.3333|723961.5|838148.0333|550619.4|477196.0333|471382.7333|509288.2|940603.8|747977.5|
2025-07-04 04:09:05|russ2000_0132|NHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||32493.3333|11520|15216.6667|33770|18970|17403.3333|56076.6667|25713.3333|59570|31803.3333|43816.6667|35270|85963.3333|28593.3333|34863.3333|35990|40876.6667|37213.3333|42153.3333|69986.6667|52890|41730|48506.6667|53893.3333|113766.6667|100753.3333|98820|114493.3333|130500|74990|48390|61390|50946.6667|62923.3333|58900|64493.3333|56740|53276.6667|114796.6667|113963.3333|62490|65866.6667|75483.3333|43363.3333|57796.6667|75723.3333|75720|57003.3333|62770|71563.3333|116963.3333|51170|50106.6667|107170|113433.3333|105880|113613.3333|117873.3333|72533.3333|86110|186603.3333|146086.6667|135330|85130|135500|131813.3333|142753.3333|128324.6667|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|225821.3667|299369.1|247243.9|302975.2333|214363.2|284048.1|202748.6667|217849.5667|201043.9667|296292.3|189446.8333|159244.4333|235512.2333|243714.5333|225456.5333|207228.1333|236424.8333|553746|371006.9667|271699.2333|304507.1333|352317.9333|391059.6333|339036.7333|312906.6667|253015.8|347352.1667|305266.0333|257537.2667|326335.5|203334.0667|125472|158865.1333|206145.6333|156365.2333|230898.8667|252188.4333|258578.6333|327483.9667|
2025-07-04 04:09:11|russ2000_0134|RHP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||78143.3333|149690|81676.6667|126113.3333|90110|101123.3333|132856.6667|117790|132726.6667|107076.6667|78666.6667|119570|98373.3333|235393.3333|184576.6667|335200|54963.3333|52570|21420|50160|18890|25526.6667|34190|14146.6667|13183.3333|21796.6667|19526.6667|37493.3333|74966.6667|27883.3333|25936.6667|32336.6667|28846.6667|35850|37960|22163.3333|28826.6667|14690|53786.6667|125146.6667|136716.6667|85583.3333|179486.6667|149580|181566.6667|197140|159623.3333|232010|242693.3333|245973.3333|246750|226196.6667|220090|359360|308813.3333|330980|321706.6667|542700|652033.3333|550266.6667|728740|582440|311576.6667|1113873.3333|431300|582340|874866.6667|440510.7|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|312041.4333|282391.3333|206065.7|305512.6333|232632|278622.3|311338|449168.9333|254848.6667|164869.5333|192736.4|336954.7333|270181.6667|298926.4667|291847.9333|269800.3333|301838.6333|274010.7333|305050.2|1267175.2667|1047475.7667|525940.1667|460193.7667|619358.1|432061.7667|412894.9|404598.5|417102.3|472498.4333|320174.4333|305348.2333|453533.7333|671848.5|478960.4|424283.1333|457817.7333|430773.2333|419452.1333|478563|1275633.1667|783966.3333|
2025-07-04 04:09:15|russ2000_0136|MDSO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:15|russ2000_0137|HNI|average_volume_30|0|5346.6667|5190|6610|3896.6667|3270|2696.6667|4663.3333|5720|9953.3333|11533.3333|9786.6667|14190|24580|17680|19303.3333|23503.3333|15276.6667|27260|93946.6667|22203.3333|16790|58356.6667|4446.6667|13393.3333|30776.6667|30633.3333|16783.3333|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|18976.6667|27036.6667|29026.6667|22476.6667|19906.6667|21720|20743.3333|19313.3333|33780|26500|22953.3333|44086.6667|101436.6667|58526.6667|56576.6667|32563.3333|24463.3333|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|196050.7|143396.9333|175478.3667|226095.9667|222040.3|226863.1333|179747.5333|279304.0667|365564|217530|203639.1333|333483|175086.1333|192988.1|204727.6667|236304.6667|239983.1333|177602.3667|152957.3333|470389.8667|408716.8667|259780.6|316609.6|321286.3667|242824.9|240791.8333|368681.4667|462345.4|295617.7333|
2025-07-04 04:09:22|russ2000_0139|BID|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:23|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|1212665.2333|633239.6333|836486.6|777947.4667|759462.6333|780059.7667|886289.4333|1751501.9|1414231.7|859584.3333|1351716.5333|1077343|1014033.1|1389538.2667|974083.2|3944233.4667|3760715.8|3012090.5667|2689704.0333|3604245.6667|2330498.7|2702199.2667|4005991.5667|3984424.3333|3980802.4333|3758391.7333|3205105.8333|2616651.5|3537310.1333|
2025-07-04 04:09:27|russ2000_0141|POST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||754673.1|303986.2333|202191.8333|251785.8|434046.7333|237388.9667|292586.0333|830475.4333|768607.2333|1341993.7|1350557.2|1183252.4|922956.2|1640946.1667|2188042.3333|1342900.0667|1349022.1|1560985.9|851135.6333|1793712|984031.5667|1434808.8333|1069612.2|1228910.6|1416928.6333|927624.7333|741408.2|1094299.3|788859.7667|730076.7333|953985.5667|852413.2|1267381.3333|765053.7667|726361.4333|702523.4333|580087.7|446347.5|525661.4|602972.8|742808.1667|477013.4|521035.1|484690.4333|502504.2667|411946.4333|675073.3333|815798.8333|516272.3333|432355.2667|435700.0667|743308.9667|655161.9667|565080.6667|
2025-07-04 04:09:31|russ2000_0142|OLN|average_volume_30|0||||||||||||||||||||||||||||228313.3333|219806.6667|341626.6667|346446.6667|280753.3333|276813.3333|371060|265573.3333|229053.3333|345253.3333|225946.6667|236880|378486.6667|208233.3333|152480|172540|251873.3333|67780|132433.3333|140653.3333|183726.6667|148086.6667|163233.3333|420646.6667|211906.6667|184100|120193.3333|208033.3333|316133.3333|204996.6667|175486.6667|115910|116016.6667|102366.6667|140540|107510|98846.6667|397573.3333|144083.3333|221600|265943.3333|168633.3333|212073.3333|135676.6667|217506.6667|219106.6667|203473.3333|146400|212086.6667|265253.3333|490003.3333|357893.3333|309933.3333|433323.3333|294860|345376.6667|347433.3333|471770|397176.6667|529996.6667|624056.6667|645373.3333|502740|582550|393280|443370|545643.3333|806540|544610|768076.6667|1251370|742550|820013.3333|1175573.3333|1264440|1297880|1194703.3333|1760690|1348086.6667|1281106.6667|712930|802230|854873.3333|714945.6667|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|1324646.2333|941974.0667|3170378|2543717.1|3112744.2667|2883434.3333|2263667.3|1981489.7667|2248053.1667|2513410.7667|1804024.1|1358811.2|2197347.7|1751081.4|2020812.0333|2291974.0333|2252945|2441676.1667|2705184.6667|1970767.5|4210106.5333|2815332.3|3457722.3333|1463495.3333|1736370.4333|1233670.9|1319862.5667|1524327.1667|1848027.0333|2142766.8667|1632538.2333|1128011.1667|1520132.9|1318528.7|1736824.3333|1322500.5333|1047533.5333|1098326.4333|1301964.1333|1708357.4333|1903870.6|1819938.6|
2025-07-04 04:09:35|russ2000_0144|TXRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218200|217700|199400|281460|616376.6667|337880|484830|451696.6667|680140|385146.6667|643926.6667|881926.6667|764976.6667|751546.6667|1280953.3333|917056.6667|1279826.6667|963306.6667|1192246.6667|701470|619104.3333|717413.3333|1096743.3333|764510|588818.5|751926.6|852315.9667|813725.0333|1171706.1|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|868313.6667|905782.5333|765487.4333|872889.2|1318164.1333|706030.4333|563221.3|657733.8|903079.7667|647559.6|636387.0333|617026.1667|904797.8333|1023602.2667|858572.4333|599921.6|2055257.0667|1430855.8667|725240.6667|687602.9333|887909.4333|906748.6667|703085.8|886400.1|1473242|1198899.7667|679942.9|774166.0667|926626.3|1289841.7|829657.3667|830223.9667|883550.0667|717997.5|630301.2667|652753.3667|1413905.1|1043647.4667|
2025-07-04 04:09:39|russ2000_0145|INFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:40|russ2000_0146|ACIW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||37956.6667|32906.6667|37063.3333|21460|59143.3333|120696.6667|108483.3333|65353.3333|99766.6667|130003.3333|200756.6667|127210|162893.3333|113346.6667|190623.3333|145823.3333|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|611975.7333|374944.1333|726880.3333|773224.0333|748387.9333|882801.3333|652332.0333|1176011.5333|619161.2|1002962.8667|948826.7667|672166.0667|506902.0333|718923.8|788170.8667|616262.6|756886.3|793478.6333|980559.9667|976547|758423.1|413811.1333|782608.4667|514796.6|645824.6|698520.1333|694518.5|706526.5667|688661.9667|
2025-07-04 04:09:44|russ2000_0147|NWE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273933.3333|123283.3333|187703.3333|139896.6667|269833.3333|163273.3333|353780|322376.6667|183640|313566.6667|605530|312033.3333|504800|254280|276890|364373.3333|416386.6667|375670|297993.3333|175740|233346.6667|189390|272766.6667|244412.1|226192.8667|199484.2|227013.7|293020.9333|260395.0333|190491.3333|204136.1333|221863.0333|179796.3|184173|189841.7|251707.9667|188532.7333|187259.9|178608.6667|163360.2333|285532.8667|271451.8667|539944.8333|349855.3667|248807.7|352781.3|224564.5667|466254.9667|428153.4667|523350.8333|304546.2|325471.6|328113.7333|575147.2667|406357.9333|230345.2333|345042.6|362916.3667|226067.1333|351441.2|272781.5333|490421.5667|394232.9667|328850.7|373278.7667|323561.5|337464.8|298482.6667|792463.3333|476986.7|310725.9667|448015.1333|330135|384761.8|307405.8|430720.8|388239.0667|402965.7667|225780.6333|274225.2333|405211.2333|593143.1667|437872.6333|
2025-07-04 04:09:50|russ2000_0149|FCNCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6970|8220|2490|4620|3163.3333|3260|3763.3333|4050|2966.6667|9020|3016.6667|2960|4780|3446.6667|1350|2573.3333|9080|4360|7863.3333|4953.3333|3753.3333|5173.3333|9696.6667|6936.6667|6180|7336.6667|9503.3333|5736.6667|6936.6667|13486.6667|7490|11430|14380|10516.6667|11470|6676.6667|9333.3333|7643.3333|7856.6667|5756.6667|7906.6667|3860|13366.6667|9513.3333|12123.3333|7143.3333|6380|7733.3333|9823.3333|6653.3333|35110|3746.6667|5523.3333|4256.6667|10696.6667|7110|8916.6667|10910|12203.3333|11713.3333|15553.3333|28273.3333|29400|18530.6333|11380|14540|23976.6667|11899.3333|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|38646.3667|19121.7|30097.6333|69726.4333|31632.0667|39532.6333|38362.1333|76681.7667|43846.1667|37546.0667|56756.1|47190.7667|27280.2333|50660.8667|67083.2667|52317.5667|53151.1333|75356.5|144454.6333|82105.8|133420.8667|85314.5333|281234.6|123111.2667|64784.7|75419.5|80332.6|88260.2667|90518.6|85627.8|88477.0667|82010.4333|
2025-07-04 04:09:55|russ2000_0150|MTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||206726.6667|115826.6667|80206.6667|74166.6667|109826.6667|113820|92886.6667|111453.3333|176013.3333|183100|106813.3333|84020|71206.6667|185560|160353.3333|105560|113093.3333|174486.6667|110466.6667|183960|110346.6667|125493.3333|80846.6667|99500|177613.3333|263426.6667|188926.6667|149413.3333|336186.6667|162806.6667|206320|148673.3333|121406.6667|192953.3333|199433.3333|253226.6667|166953.3333|234760|326140|229733.3333|188986.6667|281260|262713.3333|193466.6667|156213.3333|292706.6667|449700|184620|164753.3333|246073.3333|412266.6667|192066.6667|154300|480940|375866.6667|326213.3333|254606.6667|360760|317133.3333|303346.6667|504646.6667|489186.6667|350933.3333|153806.6667|161700|251320|368846.6667|229404.6|173822.2|174590.4667|180452|416642.4|218534.2|179774.8|239784.0667|227754.4|167797.7333|197352.1333|135297.4|127173.4667|131610.4667|218311.9667|152128.0333|184271.6667|206753.8667|193345.9333|197510.9|325542.5667|243028.2333|257958.2667|191507.8667|182859.8|179009.2|151701.3333|114237.6333|145445.0333|194912.0667|119362.4667|174524.2|112136.6333|162260.5667|159535.0333|148713.9|183266.9|187706.7|285703.6|223381.0667|127649.5667|134790.8|164980.7333|140320.0333|127026.7|153660.6667|155073.9667|120194|464874.0333|178856.3|171387.8667|172607.7|162924.0333|152604.5667|132498.5667|195692.4667|140776.7|149658.6|222526.6|265923.8667|
2025-07-04 04:09:59|russ2000_0151|CAKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||573467.3667|891822.7667|243219.5667|253158.9|215088.8667|364129|437349.4|818387|268633.2667|474592.6667|241380.1|287263.2667|367875.0667|648084.4667|336993.8667|660487.5333|1160763.9333|602893.2667|703136.5333|996345.1667|615836.4667|470745.2667|478305.2|271249|354825.2333|711844|786386.3333|544020|635182.5|783480|943242.5|926200|841150|612200|723820|1259505|885405|875670|877610|780995|567090|835435|876305|718415|549526.6667|635520|587613.3333|984930|558006.6667|487856.6667|1453296.6667|1207106.6667|1361763.3333|1296676.6667|1511226.6667|920870|1668070|1277006.6667|2330673.3333|1649433.3333|1715173.3333|1889320|2135896.6667|1417198.1667|1057440|1344026.6667|1397426.6667|1127069.7667|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|797512.5333|649271.9|558029.3|719837.2|760143.5667|1115798.6333|1377158.2667|1218597.8333|1081450.7333|955805.4|553346.7333|807809.6|877390.2667|663468.9333|765141.0333|716301.7333|3250285|4480368.7|1537674.1|937855.5|859612.4333|1301388.9667|924825.1667|850381.2333|987566.9|1067378.7333|989565.8667|944145.9333|1000915.2667|856155.2|845509.1|793893.4667|853391.0333|983383.3333|852697.5333|1041463.3|1810190.1|1294646.2667|
2025-07-04 04:10:04|russ2000_0152|CTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:05|russ2000_0153|EPAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310847.5333|110789.6333|261854.6333|201641.9|155207.1|271908.7|535726.0333|451164.7|742224.6|427961.7333|433477.7667|380491.1|388839.0667|430497.3|397695.0333|338676.7333|552426.0667|446333.5|312304.3333|405542.4667|470229.6667|322208.8|292827.6333|298843.1|364124.6|467633.1|435532.9|332029.3|309034.6667|550321.2|383936.8333|291627.0333|457131.9333|391878.8333|300911.0667|305449|288725.5667|337895.9667|322959.8333|989337.6667|2285145.4|713006.6667|350326|347443.4333|497278.8667|857870.7|409064.7333|479077.7333|544193.5333|868599.3333|600757.4333|728069.9667|793415.0333|908940.4333|
2025-07-04 04:10:09|russ2000_0154|PLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:10|russ2000_0155|NRZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:11|russ2000_0156|BXS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:12|russ2000_0157|ABG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448396.6667|167686.6667|86850|63513.3333|44976.6667|46453.3333|38620|33190|46100|48750|53823.3333|39310|74473.3333|41573.3333|69796.6667|55593.3333|102880|117520|395726.6667|313986.6667|436346.6667|477163.3333|571646.6667|428406.6667|418280|365990|339780|420936.6667|318510|414503.3333|297000|332653.3333|322816.6667|433286.6667|203311.8|200997.1333|457560.8333|442783.3333|524501.2|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|242419.2333|298059.8|328468.9667|555193.9|303145.1333|227632.0333|233813.7333|303623.5667|239389.4333|168944.1667|245494.5667|202211.1333|185742.2333|165887.4333|269579.9333|171198.7|122376.2667|148182.2|166241.8333|282202.2333|223021.5333|178201.0333|214174.8|179908.9667|197069.7|139409.5|306314.8333|344946.5|222216.4|144159.3333|179244.4|268203.9667|219519.7|155408.8667|158820.2667|195358.3|173165.6667|190798.5333|166443.4667|172998.6|136506.1|
2025-07-04 04:10:15|russ2000_0158|THOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:16|russ2000_0160|PDCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:17|russ2000_0161|DAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||5533.3333|893.3333|6910|24780|7806.6667|13963.3333|5430|4243.3333|5120|1580|3236.6667|343.3333|2423.3333|2636.6667|3076.6667|2296.6667|5656.6667|12613.3333|3960|836.6667|12466.6667|3240|2606.6667|1046.6667|4080|18463.3333|810|1236.6667|1090|1776.6667|20786.6667|27463.3333|4890|25373.3333|14100|131806.6667|120093.3333|313803.3333|278846.6667|328766.6667|181936.6667|204670|350833.3333|176406.6667|129263.3333|290573.3333|116096.6667|133726.6667|298510|515823.3333|575480.9|921530|649400|1212861.4|1216846.0333|1641421.4|1040757.4|1367448.7667|1273630.1|1005674.6|571098.5667|460252.5667|499604.9667|641765.2|396077.2667|425300.9667|1267512.6|1462342.9|1179581.4|986012.4667|983310.9|1173439.9667|781656.4333|712483.6333|813776.6333|690484.5667|737902.9667|3296129.6667|1195519.4|1077253.9667|924310.7667|1443863.5667|2798989.5667|1959568.7667|1618758.0333|1557307.1667|1993201.3667|1688429.4667|1397345.2|1362106.4667|1140918.1|1040067.9|1480538.4667|1265911.1667|962957.1|1033429.7|866968.1|1201889.2|1139217.1667|923233.6333|855995.8333|1108860.1333|1826085.7667|1059561.6|1360629.3|1192758.0667|1678358.8333|2779253.1667|1536124.1333|1482089.0333|1669538.1667|1736341.3|1111125.4333|2071557.7|1590974.4667|1421041.8|1314345.6|2175032.3333|1834384.2667|2977997.5333|1803367.9667|2360421.1667|2255648.8333|2788802.7|
2025-07-04 04:10:22|russ2000_0163|TCBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375363.3333|41810|110333.3333|118743.3333|90676.6667|92146.6667|132423.3333|93900|79236.6667|129796.6667|132823.3333|121036.6667|141910|85893.3333|166946.6667|132280|179000|180690|170866.6667|211016.6667|279043.3333|236633.3333|215130|246923.3333|146029.7|252720|211923.3333|181763.3333|250165.7667|416695.3|275372|156317.7333|236431|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|636589.4|496446.6|354355.7667|706524.3667|832013.3667|508848.2667|427080.8333|475213.1|509986.0667|538965.8667|397177.5333|879737.5|801823.8333|510941.1333|620920.2|531457.1667|794231.4667|1020465.4|413643.9333|478382.3|1099477.1667|502502.6333|480926.9|447642.4333|476246.0333|479661.6333|417889.3|359351.4333|715090.2|449041.2667|341108.2333|567219.7667|422045.3667|310242.3|359460.0667|418498.7|475589.2333|403089.0667|
2025-07-04 04:10:26|russ2000_0165|ALGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332783.3333|93566.6667|222563.3333|96190|87633.3333|127120|214863.3333|358443.3333|396560|469320|575216.6667|307989|322423.3333|248843.3333|279426.6667|209327.4667|213802.6667|247448.0333|200964.3333|153524.9|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|164531.9|129101.1|126840.9|150102.9333|217548.5333|196132|170618.9667|129306.2333|209403.3333|146463.2333|351643.4333|429206.4|200336.4667|172945.4333|182614.9667|201993.5333|154415.9667|199914.4333|237737.2|268547.0667|242428.9|230867.0667|216370.1|192974.7667|232029.1333|293132.8|244784.9|400638|347433|354487.3333|491985.6|416386.7667|
2025-07-04 04:10:29|russ2000_0166|PFPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:30|russ2000_0167|WETF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:31|russ2000_0168|LAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||88673.3333|20346.6667|8506.6667|15400|2363.3333|6720|30330|42746.6667|21680|33540|18236.6667|22156.6667|12976.6667|21360|35070|12443.3333|11956.6667|11183.3333|25216.6667|27593.3333|20960|182500|109106.6667|64773.3333|50623.3333|44456.6667|37140|63946.6667|57006.6667|76663.3333|100506.6667|66030|55143.3333|102066.6667|86853.3333|54590|106566.6667|134520|118693.3333|152443.3333|161886.6667|198950|160913.3333|204610|205660|449513.3333|436683.3333|172036.6667|157683.3333|98773.3333|289870|291530|398493.3333|328766.6667|275040|184927.1333|226656.8333|211603.6333|197655.3|504881.9|357318.5667|406358.2667|350312.6333|402103.3|244127.5333|308818.6667|307558.9333|283027.5333|193139.6333|331449.6667|369691.4333|296145.4667|301647.1|296440.5667|300632.3|283539.5|267162.6|423302.8|316707.7667|300092.4667|287878.7333|244297.9333|234640.7|207843.3|212533.4667|292857.6333|257658.3333|244665.3667|333258.2|241195.8667|225214.9667|198246.0667|184884.5|327830.5333|245413.2333|471344|296418.1333|314421.1333|676900.4|321535|392798.9333|277757.1|305722.4333|358768.8667|359886.0667|312765.8333|315438.4|175734.1333|209995.4333|200945.3333|266574.2667|290429.4667|262816.8667|337979.6|243179.6|
2025-07-04 04:10:35|russ2000_0169|PBH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||841393.3333|212060|197213.3333|352216.6667|258700|288720|253273.3333|200953.3333|222420|218803.3333|286540|312530|218826.6667|407913.3333|319326.6667|406810|316410|378293.3333|248840|236993.3333|222556.6667|388010|253562.6333|289810.3333|477136.2667|247953.0667|332356.3|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|393125|393486.4667|442345.8667|464749.8667|435353.6667|291503.4|473333.0667|404141.8333|545636.5333|854894.2333|795420.2|433830.3333|465812.2|518232.4333|368381.6667|385538.1667|285720.7667|676085.4333|479782.2667|333678.7333|341320.9667|391520.7|250619.0333|211906.7667|234776.8333|281331.3|269274.8333|270682.3333|260377.6667|290091.4|259666.8|245665.3667|216216.7333|269261.0333|303012.1667|231784.4667|286795.5667|369752.9667|322843.2667|
2025-07-04 04:10:39|russ2000_0170|FNB|average_volume_30|0|||||||||||||||1693.3333|3163.3333|1426.6667|1356.6667|533.3333|1166.6667|623.3333|1133.3333|943.3333|713.3333|893.3333|1103.3333|1393.3333|836.6667|713.3333|976.6667|1740|1410|1193.3333|2453.3333|1910|1566.6667|3323.3333|2790|3696.6667|4910|8920|4886.6667|4330|3803.3333|2973.3333|3816.6667|3743.3333|4152.0333|7555.2333|5879.7667|7196.2667|4132.9667|10216.3|7086.1667|3556.4667|9089.7|24689.7333|28629.8|12516.5333|8996.4|19642.8333|27142.9333|22092.8667|18629.8|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|2366203.3667|2451206.2667|2995615|2632764.7667|2132136.9|1684701.4667|1921985.1333|3344487.8667|2660423.6667|2572353.3667|2094613.3667|2621211.7|1847070.6333|2417145.7333|2148227.9|2829918.5667|2423837.5333|1970763.9|2378284.0333|2932382.9333|2064076.8333|2029922.8667|1745828.8|2002592.2|1813259.9333|1848841.4|2262287.1|2455728.4333|2746571.3333|
2025-07-04 04:10:45|russ2000_0172|HELE|average_volume_30|1.9742014742015||||||||||||||||||||||||||||||||||||||||||||159493.3333|126866.6667|70493.3333|166560|63760|81333.3333|126440|19200|43133.3333|43506.6667|69926.6667|144193.3333|154086.6667|156300|266920|354370|242280|197523.3333|224680|324740|178900|262853.3333|184266.6667|385283.3333|192350|122916.6667|63553.3333|72943.3333|50110|182563.3333|238536.6667|199643.3333|126316.6667|173036.6667|118183.3333|160836.6667|73503.3333|157190|411896.6667|276090|216150|377490|413963.3333|239890|178636.6667|249973.3333|180776.6667|206963.3333|130720|130290|141820|173906.6667|94170|179410|259790|240006.6667|235423.3333|326493.3333|289976.6667|258673.3333|217846.4|293836.4|166615.7667|151893.3333|149546.6667|201590|135123.3333|128653.5|164514.0667|163966.6667|207301.1333|150640.6333|142142.1667|144340.2333|124541.4333|144906|106606.6667|141877.3667|106506.9|96004.4333|214366|235244.6333|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|195950.7667|157022.2333|257847.8333|281529.3667|312309.9|187614.6667|124444.8|253818.6667|184844.2667|123027.7|233595.4|267664.5|220152.8667|94522.0333|120090.7333|159765.3|193884.8|226862.3333|422266.2667|653109.7333|608755.8667|295291.0667|221068.5|371677.0667|407211.5333|575536.4|391041.7333|741128.8|855516.4||
2025-07-04 04:10:52|russ2000_0173|CATY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8946.6667|4493.3333|6253.3333|17360|5906.6667|5213.3333|31800|7280|11760|20120|10400|12613.3333|25013.3333|19986.6667|22826.6667|31360|11533.3333|23546.6667|56400|35133.3333|11760|21600|29560|33373.3333|22093.3333|63720|25840|18493.3333|64773.3333|49120|77973.3333|59026.6667|28813.3333|20400|57500|42686.6667|33840|40453.3333|123020|102900|66173.3333|97600|88413.3333|140453.3333|125796.6667|160293.3333|149180|172440|173656.6667|145700|292640|135416.6667|168340|242713.3333|261026.6667|342173.3333|522683.3333|599280|1156740|679873.3333|538926.6667|855466.6667|646206.6667|839950.0667|890323.3333|1200923.3333|856143.3333|669985.1333|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|426331.1667|570476.1|376634.8667|383970.5667|427669.5667|462329.5333|368582.2333|419043.7333|363361.2333|427707.4667|340225.6333|506281.8667|556154.4333|385996.0333|367484.4333|263599.9|553300.5333|485333.7|354624.9667|403371.7333|448210.8|367812.4667|359322.1|373570.6|347852.9667|364107.5333|291113.1|285888.9667|486823.6|327411.7333|820737.2|301709.2333|414064.2667|328556.4|311195.0667|344950.3667|451408.4333|445975.2|
2025-07-04 04:10:57|russ2000_0174|WTFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4270|1520|10140|7123.3333|11600|2790|7613.3333|7890|4852.4333|9099.1|8379|7349|16279|18159|14489|25522.3333|17189|12595.6667|8372.3667|56562.3333|52562.3333|34239|48989.3333|194783.3333|136303.3333|76452.0667|91950.1333|110830.8667|120767.9667|81864.0333|90946.9667|133230.4333|102579.8667|133048.8667|155795.8|155833.5667|102025.1|139420.6667|134433.2667|177810.9333|124107.2333|106771.3333|169414.9|173394.8|206822.2333|266905.6333|261116.2333|359059.3|522745.1|248022.6333|325576.9|295140.4667|378010.5333|217417.0667|452801.7|234662.9|212627.1667|641871.3333|332442.4333|256159.8|396117.4333|288389.1667|265679.8|199322|234482.0333|191590.5667|228995.6333|269504.5667|415825.7|427959.1|411104.1333|235641.7333|177536.5333|162361.6|254741.5667|278358|313465.1333|308022.2667|359345.9|433074.3333|227973.4|429327.2333|703685.5333|452493.8333|274993.5|359766.1667|387199.7|678160.1|332813.4667|387062.6333|400715.8667|354312.0667|380160.8333|358905|681700.8333|658325.6333|326879.9667|409677.0667|490844.5333|339284.7333|277524.0667|311900.1667|483080.6|567065.2667|342715.5333|393455|748790|514891.9667|332534.3|380428.1667|390345.1667|280086.5|338785.7|414656.1667|452178.5|352775.6|
2025-07-04 04:11:01|russ2000_0175|DK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255110|544596.6667|190946.6667|162613.3333|287150|310443.3333|238776.6667|233673.3333|325553.3333|377160|256550|291876.6667|191350|150110|236663.3333|71090|97086.6667|46155|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|1078796.5333|869155.5667|1457024.5667|1256186.4667|1054707.3333|1097239.2333|1151665.3333|1072931.3333|1191871|1545744.5|1427067.1333|2236749.3667|1835083.3333|2128169.6333|1375536.4667|1143254.7|1236181.8|1108684.2|3651401.8|1609257.7|1521859.8333|1266550.1667|900530.0333|888969.4667|887954.1|1119949.3667|1459552.6|1822076.7|1356819.6333|1208684.8667|1777477.5|1281915.0667|1327865.9667|996564.9333|1224826.6667|810153.1|1268943.9|1053262.8|1802727.4333|1785338.9667|
2025-07-04 04:11:04|russ2000_0176|ALE|average_volume_30|0||||||||||||||||||||||||||||26634.1333|12172.4|12715.2333|17467.8333|15685.0333|13465.3667|35375.1|14750.1667|15197.9333|11948.4333|12032.4667|11727.3667|15348.9667|11962.4|9868.8667|12211.5|14612.9333|28557.1333|30437.9|22197.9|39870.0667|22805.3|25052.8333|28126.0333|34591.4333|37440.7333|28058.8667|28775.3|29749.4333|34977.7333|33611.8333|51776.6333|58071.2333|40883.2667|39556.6333|95864.6667|34557.8333|73988.6|103102.6333|81265.6333|118115.7667|124172.6|150608.1|164395.4|108129.3667|147685.9333|310782.6667|185756.4333|172425.4|170530.5333|202286.6667|239097.6667|168498.5667|156189.1|201060.7667|125423.8|131760.2333|435408.7667|484985.4667|453059.2667|127430|202640|185400|148946.6667|97900|124410|186323.3333|131533.3333|79113.3333|142196.6667|239860|192453.3333|215790|266700|168773.3333|278130|300486.6667|417286.6667|235786.6667|163980|151793.3333|112796.6667|154203.3333|132378.8333|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|285722.8333|341577.0333|215295.2|257428.2333|261483.7667|240251.7|222664.1|268544.9667|264015|257918.4333|194844.5|215426.5333|609470.0667|248858.3667|274550.5667|262027.6|239339.5333|223672.4|205858.9|268397.3|453985.5|404633.1333|355152.4333|280468.0667|408645.6667|228964.4|232272.5667|273201.1|269267.6667|344245.3|295407.7667|358420.8|315972.4667|301913.1333|314165.1667|462882.1|292835.3667|470759.1|265572.7|323779.6667|312971.8|376602.1|
2025-07-04 04:11:10|russ2000_0177|SLAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88663.3333|149666.6667|131216.6667|196856.6667|186293.3333|330060|235630|786566.6667|652136.6667|1245030|1091790|1276853.3333|930600|1395583.3333|1087973.3333|1212203.3333|1239430|1165520|1489950|1190856.6667|1284933.3333|701450|784093.3333|823646.6667|1255590|2324053.3333|2279923.3333|957273.3333|1151553.3333|995860|896143.3333|831036.6667|1191783.3333|1199903.3333|986776.6667|895653.3333|889730|1057810|879776.9667|482950|708450|737960|1025882.5667|498148.8|398242.0333|399043.8|511441.7333|307131.1667|266972.7333|321989.3|224379.2|219270.6667|289769.2667|253798.4667|205003.4333|279298.1667|387552.8667|556067.3667|341105.6333|249827.3|239744|293490.6|297826.8|188531.3333|214446.5|196985.5|259271.0667|220859.9|400515.9667|286366.4667|219502.3|224799.4|230799.9333|264826.9333|234900.8|241671.8667|261876.6333|268831.0667|241207.1333|223499.1333|561783.1|499937.1|226681.7|222511.1|391356.5333|298528.0667|512936.6667|345479.9|460915.1333|392156|534526.1667|317637.1333|500287.2667|472616.2333|388222.2333|383739.9|244039.9333|293877.5333|275156.8667|293007.9667|376920.9333|366990.9|
2025-07-04 04:11:14|russ2000_0178|WAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50483.3333|18063.3333|23346.6667|35536.6667|55110|82770|70643.3333|109353.3333|85256.6667|130180|153960|225550|153110|129567.7|160963.3333|192743.3333|794366.6667|354406.6667|758353.3333|403343.3333|375586.6667|591686.3333|425447.7333|310853.6667|427188.3667|594485.4|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|503715.0667|510155.5333|717076.1|690506.9333|927758.2|970708.2333|676943.1667|895236.6333|673076.0667|687332.0667|640508.9|583602.1|693003.9333|553150.9|633038.4667|1083384.8|853576.9667|647318.7333|798715.5|545007.1667|1460325.2|964317.9667|534098.6667|813161.8333|911545.9333|796097.4667|546121.0667|781196.8|959357.1|686007.9333|626394.2|861885.8333|11162010.2333|3488493.3|1477642.8|1360982.9333|1455700.2|810848.4|1658367.0667|908569.1667|1174990.1667|759030.1|
2025-07-04 04:11:18|russ2000_0179|GIII|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||74190|37060|33400|16320|54600|16890|63970|42140|89750|68390|52310|35600|39000|53440|37310|43670|34490|30610|26290|14420|850780|180330|147420|82130|66660|107190|35610|35810|33300|54260|35630|18810|23480|17960|6590|23580|50060|17140|7380|21080|26640|32210|6700|12400|14490|27700|36780|15360|29100|87260|51853.3333|63220|227506.6667|266280|443940|267866.6667|247806.6667|265253.3333|274293.3333|298546.6667|262986.6667|266525.6|237593.3333|364160|429037.2667|442653.3333|436280|419011.4|318683|285008.2|363311.4667|483194.0667|340408.2667|501071.9333|269940.0667|289719|264681.4667|404464.5333|297037.2|190533.2667|765845.8667|510884.8667|482988.4667|512929.3333|406620.6667|386253.6667|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|672718.8667|508536.1|834122.9333|537133.8|528214.8333|1744441.6667|1242830.2|716274.6|572670.4|512906.3333|317076.6333|271426.7333|417455.6333|582975.7333|501753.4667|566416.8|773909.8|678748.1333|462777.2667|492145.4667|559349.9333|486895.2667|731843.5333|460889.5333|527268.2333|702439.4|966219.3|
2025-07-04 04:11:24|russ2000_0180|BLKB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106806.6667|93786.6667|117863.3333|143373.3333|244226.6667|453703.3333|612793.3333|324043.3333|279256.6667|348533.3333|291530|433090|430583.3333|287126.6667|410796.6667|345683.3333|348233.3333|330810|321130|174726.6667|276603.2|189466.6667|153926.6667|207180|165843.4|188909.9|169154.6|174286.6|201072.5333|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|214991.6667|209628|282540.5333|247918.0333|255093.9|438340.3|244709.0333|221504.4667|218547.8|226511.5|563612.0667|435570.6333|359089.6667|352591.2667|342748.3667|289678.6333|344424.2333|245816.2333|436187.8|525030.9333|555787.1|217429.0333|299770|226304.8333|154171.5333|219972.4667|346068.5667|215653.1667|173311.3|243741.2|416374.2|259438.5667|
2025-07-04 04:11:28|russ2000_0181|BKH|average_volume_30|0||||||||||||||||||||||||||||37230|36780|42337.5|34702.5|53077.5|59745|35602.5|37252.5|39555|28662.5|22525|14885|30935|27755|26680|16945|22905|14175|21915|17160|23430|11560|11535|19480|15365|19270|14875|20700|25285|19735|17235|27305|24565|22923.3333|37723.3333|37113.3333|22630|31646.6667|34216.6667|21763.3333|38366.6667|36896.6667|34226.6667|29723.3333|64983.3333|99956.6667|201500|158703.3333|90246.6667|107720|118493.3333|89006.6667|111343.3333|128113.3333|164743.3333|143756.6667|234173.3333|148380|141540|129616.6667|215673.3333|183296.6667|184826.6667|206603.3333|244506.6667|167316.6667|273936.6667|186096.6667|192376.6667|235653.3333|433193.3333|247943.3333|260486.6667|431016.6667|270016.6667|304803.3333|498303.3333|637913.3333|401466.6667|247390|355883.3333|281310|302966.6667|276896.0333|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|891235.8|540420.3|340877.5|361861.1333|368053.4|393921.6333|345435.1333|238971.7667|536712.9|586396.5333|425387.6333|304004.5333|462808.6333|427237.1|390306.7333|408115.7333|279244.5|570329.1333|425369.2667|339591.7667|391144.1|404832.6667|448388.1333|273484.1333|264326.9333|415535.9333|404586.2667|337201.4667|345567.8667|523634.3333|429201.4333|401910.5333|453957.6|564296.4667|416220.7333|380703.5333|463957|517766.4667|531237.7667|
2025-07-04 04:11:32|russ2000_0182|CIEN|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||119752.2333|153203.6333|343675.8|739668.7667|558637.5333|881198.1333|595898.4333|2635713.6|1763788.7667|927166.7333|954774.3|1347736.7|1380749.1333|1817872.5333|1310544.4|2204287.3|2204849.7333|4781704.6333|2617156.0333|2810626.7667|1789283.0667|1483716.6333|1394306.6667|970150.0333|1676560.7333|1050717.0333|1907652.3333|1484162.7667|1891556.2|1301764.4|2202498.2667|1179464.9667|2078967.4667|1434820.8333|1249235.9|1811549.5667|1823204.8333|3988072.6667|2731102.9667|2585560.4333|2676466.6667|2877056.6667|3041220|3126666.6667|3884606.6667|2703260|4551586.6667|4844570|3946843.3333|3484419.1667|4037756.6667|6736613.3333|7317438.8667|8524953.3333|4924826.6667|6185703.3333|6164295.6333|5945466.6667|5629440|6296500|4850066.6667|4275883.3333|5880446.6667|3355963.3333|3622556.6667|3356770|3071960|3438573.3333|2986457.7667|4822623.4333|2699722.9333|3906847.9667|2743432.7|3158133.2333|2571016.9|2642088.3|2981148.3333|2919568.2333|3084265.7333|2504090.2|2384632.4|2631404.7|2315668.4|2838415.4333|2423359.8|2843284.2333|2204819.8333|2871553.4|2914399.6333|2233771.8667|2846926.0333|2629651.0667|1966780.1|2208436.5333|1798118.1333|1855149.4|1670888.6|1187882|1055226.3|839773.2667|1545662.8333|1146347.3|1361971.3667|1598157.0667|1373341.7333|1585740|1933821.0333|1265749.8|1678715.2333|1547536.3333|1331931.9333|2139037.3|2421829.8667|2168609.5333|2532987.6333|
2025-07-04 04:11:37|russ2000_0183|LPX|average_volume_30|0||||||||||||||||||||||||||||971490|1125660|899490|831660|1234590|623550|2040120|1172190|744900|2331240|927950|781360|547453.3333|1097546.6667|740593.3333|315120|503896.6667|401423.3333|395423.3333|406356.6667|353683.3333|479723.3333|855706.6667|402080|395653.3333|350740|295970|314926.6667|241666.6667|231266.6667|223676.6667|389600|266946.6667|258326.6667|225300|480373.3333|369813.3333|326796.6667|371003.3333|462040|934143.3333|613463.3333|610873.3333|588280|459263.3333|536876.6667|889110|574533.3333|530566.6667|816430|970073.3333|515886.6667|473546.6667|644283.3333|837570|1335313.3333|1345853.3333|1235810|1478533.3333|1018540|1171483.3333|1393633.3333|1238386.6667|1409900|874003.3333|1140560|1561203.3333|1218560|1522206.6667|1280206.6667|1056130|1033736.6667|1413246.6667|1993613.3333|1897240|2009686.6667|1952706.6667|1149476.6667|1292573.3333|4093230|1808390|2697693.3333|4679883.3333|2065403.2667|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|2143153.3667|1739317.6667|2199618.9667|1734937.4|1541600.4667|1325024.1|1511193.9333|1577941.0667|2300013.5667|1660788.5333|1778074.4|1630258.1|1727282.6333|1959499.2667|2103977.5667|2551924.8|1855283.2333|1188538.4667|2016353.9667|1581408.1667|1353664.4667|1517496.4|1599865.7|2671682.4667|1294082.1667|1267856.1333|1176674.3|1474905.3333|1339116|861671.8|942417.9|796945.2|878287.9667|610666.9333|1066845.9667|1027262.1333|561624.6|591889.3667|737961.7|926396.3|
2025-07-04 04:11:43|russ2000_0184|WAFD|average_volume_30|0|||||||||||||||||||||||||||||119903.3333|114633.3333|172076.6667|95480|142943.3333|109056.6667|77173.3333|134226.6667|188110|85256.6667|77730|90833.3333|265613.3333|102946.6667|52506.6667|66213.3333|116930|56753.3333|62210|121336.6667|82293.3333|166580|121280|98273.3333|143703.3333|102383.3333|127140|141370|207896.6667|107723.3333|96993.3333|145043.3333|198130|174830|243066.6667|145103.3333|224826.6667|187906.6667|150883.3333|277620|224940|344853.3333|196033.3333|334406.6667|250746.6667|215880|213193.3333|186523.3333|283510|234503.3333|208630|179513.3333|187013.3333|189233.3333|307146.6667|191776.6667|191003.3333|203206.6667|169283.3333|196836.6667|194313.3333|225700|223216.6667|220593.3333|208360|330010|266226.6667|229080|319203.3333|430763.3333|585853.3333|842506.6667|960190|1425226.6667|1416546.6667|1132440|1361193.3333|813693.3333|1497454.5|1201393.3333|755710|807976.6667|528319.2|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|503506.8|494961.6|334550.5|518850.1667|479556.6333|419790.3667|350760.4667|410078.0667|462121.5|394746.5667|350993.1667|495876.0667|363445.0333|361722.2333|408474.7333|319811.1|833805.2667|464073.6|382660.0667|367116.3|657015.0333|447321.3667|636183.8333|338363.7667|403088.8667|434294.9|302605.2|364972|1202220.0333|519613.1667|375271.1333|342028.7333|418714.5667|461438.4|584432.8|413560.4333|672764.8333|475643.1667|
2025-07-04 04:11:48|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|6102699.7333|8457289.5|1038109.1333|742886.8667|1316665.6333|1476256.6667|938811|970635.9333|995895.2333|1114034|815961.8333|784648.3333|900928.9667|853753.4333|1050228.8|1246016.9333|2154238.7333|1435140.5|1457024.6333|1458133.9667|1646315.8|1048096.8667|1112910.9333|1374387.3|1526118.2667|1707878.8667|
2025-07-04 04:11:55|russ2000_0187|XPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19940.0333|3840.4667|11552.7333|20677.6667|73279.5333|79159.6333|33168.1333|104731.2|32977.7333|23293.4|52505.4333|53259.9667|41989.4|52729.6667|106773.3667|80594|53525.3333|37707.7333|41280.8|51996.8667|32577.5|31075.6333|27066.3333|14949.5667|30241.4|46630.2667|44270.0667|75521.7|53503.5667|181653.6667|98470.3|148627.7667|217073.5|221998.9667|1163090.6333|703065.6|813751.7333|773693.3|691233.3333|500526.9667|1105481.4667|1116735.2333|3368681.8667|3090716.0667|3181793.3667|2354989.8333|2022147.4|3193285.3|8602931.9|4032478.2667|4087905.1|3346051.3|3581645.4333|4850346.5333|4202951.8667|4182240|3927444.7667|3989664.3333|4600675.1667|4231883.3|2797562.3333|15867719.2667|13716569.5333|3806167.5|2713626.1667|1819403.8667|5014528.4|3753557.8|3384567.8333|2880230.3667|3634891.9667|3681306.3|2050336.5333|2322971.8|3071115.8|2476155.6|2480883.1|1236121.1667|2053925.4|1493056.5|1341652.7|1461995.6667|1453896.2333|1442517.5333|1336444.1667|1544672.2|1655504.3667|1471501.1333|
2025-07-04 04:11:59|russ2000_0188|CLVS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:00|russ2000_0189|FR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||58930|48663.3333|47620|30583.3333|39183.3333|45626.6667|37863.3333|101353.3333|54533.3333|153346.6667|64026.6667|85126.6667|57823.3333|44630|105050|62353.3333|122876.6667|110760|229783.3333|153220|100480|65040|158566.6667|154990|105053.3333|121836.6667|104003.3333|110870|190216.6667|278363.3333|152876.6667|142453.3333|233373.3333|147870|143763.3333|159643.3333|294083.3333|220076.6667|170990|195253.3333|189273.3333|237370|201710|220340|224573.3333|233680|203350|338963.3333|273213.3333|233226.6667|313230|431460|575470|473306.6667|524363.3333|785716.6667|534896.6667|900863.3333|1465130|1558300|873240|1216710|590083.3333|1199876.6667|998170|835280.6333|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|745814.8667|1940781.2|1181073.5667|884017.2|802265.0667|881863.8|749250.4333|721961.9333|848533.5|910208.8667|979228|782046.2333|758902.7667|665334.6|862062.5|685885.9667|944709.6667|1289307.4667|1985018.4333|994195.5333|694657.9667|1147968.4667|1142386.7|1122212.3|1096505.6|749047.7333|934763.2|1213508.0667|842890.9|773971.0333|795476.3667|819535.3667|1044579.8333|1235144.7667|803783.0333|1208052.7|952045.6667|1162082.5333|1228060.3667|
2025-07-04 04:12:04|russ2000_0190|RLI|average_volume_30|0||||||||||||||||||||||||||||383916.6667|231333.3333|472666.6667|220333.3333|224583.3333|439750|345333.3333|237166.6667|305291.6667|250041.6667|243958.3333|338250|118041.6667|247291.6667|168625|404708.3333|293333.3333|123041.6667|119291.6667|79708.3333|97791.6667|129250|89600|71966.6667|58000|62366.6667|48966.6667|105833.3333|340700|110500|285200|191200|298533.3333|128033.3333|103466.6667|90773.3333|62906.6667|137146.6667|110800|92720|207546.6667|161600|76080|114000|86880|54266.6667|80266.6667|89680|271866.6667|123413.3333|208853.3333|193253.3333|663973.3333|322973.3333|256986.6667|212666.6667|230266.6667|239053.3333|358826.6667|256013.3333|290213.3333|263933.3333|297813.3333|320920|497120|418440|575413.3333|332146.6667|445480|609960|566533.3333|646720|594106.6667|892320|698480|657693.3333|744360|685520|541773.3333|278946.6667|343106.6667|338733.3333|409493.3333|346794.1333|957488.4|312282.9333|311452.1333|410393.8667|520448.5333|337400.4|356895.6|237607.2|362817.2|269452|278744.1333|173611.6|331281.0667|286541.2667|216353.0667|223445.5333|293516.8|251844.2|232571.3333|288057.5333|325487.6667|420952.1333|361844|278690.3333|418181.6667|319744.4667|260229.6667|282490.6667|347111|279945.6|292024.4|246381.1333|333431.3333|238968.6|294022.3333|252194.0667|939757.6667|638449.2|463147.4|368241.6667|278896|276922.0667|250888.6|255815.2667|245500.2|287850.7333|364823.4667|247796.8|370115.8667|454279.8667|743227.3333|329541.6667|346873|338083.5333|262231.5333|214153.6|341941.9333|429041.5|432597.8667|
2025-07-04 04:12:10|russ2000_0192|BRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:11|russ2000_0194|HCSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||352881.6|360450.1|436539.4333|165240.1|136004|506224.8|273400.2667|142939.7333|221813.5667|153874.7|504275.6|138611.3|109603.2333|82164.4333|80266|199817|111071.3333|88593.8|206676.5667|155148.8333|104490.1333|58016.3333|42069.4333|87800.6333|87294.5333|146778.9333|69862.7333|127575.1667|117905.6667|122850.1|80426.3667|306095.8333|195632|86990.6333|207866.4|347135.7|131338.2|101874.5|161342|136890.1333|175382.0333|217254.5667|212422.7333|241323.9667|173272.8333|392186.4667|620520|474577.5|261360|333997.5|383482.5|441427.5|410805|468360|489630|452770|325845|667035|382015|424530|411455|454605|342125|219131.9667|184485|234790|276595|276104.3|290618.3667|278853.9667|321928.5333|402729.4667|352514.7|335062.9|463946.1|372745|297518.6667|275700.6|336210.2|239989.3333|256396|311871.7|277071.3333|323003.9|358691.3667|377237.1333|297999.7|309008.3333|354694|284689.7667|282881.7|489175.1|339061.9|272636.2333|272504.9|356040.7333|480029.0333|927454.2|1026064.1333|615620.2333|701373.6333|1410817.4333|682560.1333|732743.0667|582590.6333|1163211.2333|705018.1|554655.6667|605737.4333|546473.9333|435603.3333|1223321.7|832525.1333|1092547.5667|617220.4333|568959.7667|433522.9|1278719.6|693369|724644.2|626850.8|537326.3|627166.7333|348864.5667|425313.3333|520468.3|672258.4667|
2025-07-04 04:12:18|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|36340|28713.3333|19186.6667|51686.6667|34683.3333|34786.6667|26203.3333|29723.3333|19246.6667|22870|25106.6667|24273.3333|9593.3333|5596.6667|4786.6667|15480|9540|6016.6667|9156.6667|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|652610.2|436858.5|558950.6667|482458.1|402026.2667|429183.3333|587396.3333|1088562.0667|979607.3333|786806.3333|705137.9667|872182.3667|686895.7667|487160.5333|598060.5667|689345|1082377.2|601709.2|601785|774387.2|800848.3|829176.4333|743508.3333|1154197.5667|887808.2|725514.9|1575266.9|1268305.0333|1480221.6|
2025-07-04 04:12:22|russ2000_0197|OGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1354375.6333|538415.3333|226654.9333|233358.2667|328801.3|237249|286521.7|253044.4667|191570.2333|343667.8667|215755.2|170352.7333|220616.9333|236517.9667|186365.8|164552|199411.2667|290274.1667|219393.5|228273.2667|279289.1|208375.8667|176680.3333|219340.5|282592.3667|465677.8333|280696.1|264013.5667|269587.3|340700.0333|292504.6|258848.8|268489.8|387985.1333|301608.2667|255462.4667|503670.1667|575950.6667|385057.4333|360596.9333|578139.6667|486156.5667|356752.0667|367724.4|410768.2667|463355.8333|685129.7667|
2025-07-04 04:12:24|russ2000_0198|SHOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1027890.1333|382877|979897.5333|676788.8|602910.1|456755.6667|617085.1333|993954.5|1597590.1667|1032277.6|1114340.7333|372566.4667|606538.3667|403295.7333|384075.1667|840375.1333|306450.1333|664807.6667|660420.1333|741656.4|1268240.7667|584195.7|1025206.9667|912380.7667|1121647.7|1488982.6667|3201406.9|1860114.6|744710.8|755662.6333|1013917.6667|928428.9333|446293.2667|586811.4|610807.6|323696.4|323223.8667|350392.6|421571.3667|256584.5667|305521.9667|360568.2|210178.2333|119390.8|171602|265055.7333|284158.3|515244.6|706387.5667|738416.4|1315603.4|876543.9333|1092645.2333|1118655.2333|913050.1667|1770255.3333|781132.7|1695184.0667|981427.7|1001970.2|845111.5667|950265.2333|1075905.3|489341.5667|605104.0667|922567.7667|829230|692841.2333|794193.6333|845884|496287.0667|640962.5333|505851.5333|543497.2333|898415.4333|546661.0667|458621.0667|630040.4667|479980.9333|411891.8667|493881.2667|593080|568489.6667|454569.8667|477690.0333|679691.5667|510312.2333|648951.8667|570529.7|612686.5|473661.5333|327616.3667|509653.2|477362.5333|445741.4|459290.4333|544859.9667|508461.8333|379335.3333|386049.6|690928.3667|670479.4667|590837.8667|625720.7333|553462.5|1215648.2|976914.7667|828443.2667|741404.0667|699180.9|753842.8|786666.4333|581362.2|663639.2667|921389.5|907279.8667|743059.9333|968812.4|996190.2667|651580.4333|603150.1|1109317.2|621618.5333|581331.8667|740462.1|1707952.8333|1401256.9333|
2025-07-04 04:12:29|russ2000_0200|B|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|1632343.3333|1345676.6667|1022830|1483160|1559076.6667|1041883.3333|1148560|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|8314186.2|15929131.6667|19101076.6667|17497328.9667|16586095.1333|17578690.8333|10010818.0667|26685202.3667|18661497.4|18235710.1667|19730384.2|20581087.0667|15446360|18010426.5333|17172554.0333|27485247.1667|18495579.7333|21705928.7|17999166.5667|18551454.1333|14148487.3|13482877.5667|16030057.9667|21061317.4|20291705.1|18725857.5333|19923013.6|24299309|15655632.1|
2025-07-04 04:12:34|russ2000_0201|CVLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211623.3333|195106.6667|390623.3333|548756.6667|237273.3333|272443.3333|449973.3333|433660|412126.6667|390986.6667|648093.3333|679016.6667|320350.2|392346.6667|430660|523386.6667|850234.4667|435089.7333|560299.1333|527301.0667|722479.3333|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|241910.8667|395603.9|650720.3667|405798.3333|234956.0333|365543.7333|438436.2|424583.3667|482925.4667|447596.2333|780996.6333|434897.9|248725.7|341192.6333|367130.8333|416233.6667|297901.3|316987.1333|324800.4333|274414.3333|232177.9667|317456.1|272175.5333|451400|249818.4|286820.0667|336400.4333|393584.8|327406.3333|343850.1333|500352.4333|504583.7667|
2025-07-04 04:12:37|russ2000_0202|FNSR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:38|russ2000_0203|SAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||53480|47830|72640|13026.6667|48130|30080|33710|39106.6667|47420|76146.6667|47186.6667|29123.3333|27996.6667|80366.6667|63953.3333|40250|75576.6667|40466.6667|23800|26760|20720|20106.6667|41103.3333|41380|75430|63310|30903.3333|21913.3333|41596.6667|72003.3333|64356.6667|47550|42073.3333|45623.3333|40473.3333|133503.3333|49736.6667|40166.6667|48136.6667|44293.3333|37556.6667|47053.3333|71006.6667|87353.3333|42470|71856.6667|114343.3333|157386.6667|177543.3333|192636.6667|130073.3333|104470|105623.3333|127980|64690|69123.3333|75466.6667|92060|183913.3333|89556.1667|76590.1667|90093.9|77561.7333|171446.6333|93769.1|147281.8333|108581.0333|106400.8667|138373|101630.8333|56274.4667|47613.8333|37069.2|77767.0667|62458.9333|42448.2|55845.1667|192766.9|134906.5667|168271|127457.8667|160415.2333|148467.8|228294.7|135486.2333|209522.1|131902.1667|135242.9667|138856.2|170774.2667|145728.0667|122119.8|114712.4|137752.5|139955.3|227567.3667|94363.4667|213549.5|167856.4|124795.1667|111323.7333|113255.7|221647.2667|367073.1667|258498.6667|153085.7667|165905.8667|114840.9667|90609.2|137856.4667|113778.6333|84985.6667|89617.7667|171174|247344.8|123828.7|99217.6667|249593.5333|223997.9667|
2025-07-04 04:12:42|russ2000_0204|SNX|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277476.8|234047.4333|116614.5|89733.1667|131738.6|159837.5667|94829.9|43263.1|188389.0333|202102.5333|142511.1333|333242.3|272393.2|254567.6333|299041.7333|619295.7333|360316.6667|435637.6667|845371.9|524332.7|576159.1333|714944.1667|648266.3667|614092.5667|642277.9333|469605.2333|760762.2|460343.1333|372923.1333|463064.4333|266463.1667|453179.4667|415648.4333|782261.1667|384656.4333|343633.5667|236577.4333|435722.2333|361171.2667|397338.9667|242948.8|409275.1667|406880.4|491692|320735.2333|387590.9333|376518|404512.9|492755.8|545884.2333|500081.9|367109.3333|341214.4|427497.4|344530.3|336100.2|350157.3|617326.1667|452305.8333|550616.6|858907.6333|985834.1333|492013.3|601052.1667|599048.5667|855970.9667|784255.3333|559487.7667|524067.7333|341022.4|304891.7667|182643.5|278091.9667|360751.4667|329793.7|254873.1667|236711.2|549566.4333|334624.9|384815.9333|450902.9|884655.8|755396.7|571354.1|566217.6333|624113.6|818358.8667||
2025-07-04 04:12:46|russ2000_0206|FUL|average_volume_30|2|14770|15503.3333|4890|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|27190|78526.6667|63773.3333|61073.3333|99093.3333|40986.6667|43000|55733.3333|40403.3333|56856.6667|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|322431.3333|242257.1333|354804.8667|514515.9667|298261.5|293269.4333|239934.2333|366827.6333|535349.0333|452591.4333|313518.2667|508011.2667|351140.1|229014.6|277046.7333|361077.0333|279931.2|247664.5333|290162.4667|441030.7667|253638.0667|279259.8|312503.8667|287025.6667|262202.1|234326.1333|271329.0667|473882.6333|342028.2333||
2025-07-04 04:12:52|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|1696124|1771282.8667|1993903.2333|1591523|1394429.2333|1912823.4667|2379441.0667|1964936.7333|1485872.0333|1654496.9667|1732638.0667|1509467.4667|2092657.4333|2025608.9667|1488061.6333|1501430.5667|1507019.9333|1799266.2|3700618.9333|1912139.2333|1489456.4|1537445.8|1727408.5667|1119993.5333|1180652.5333|1059556.2333|1370309.2667|1469694.4333|1373994.0333|628348.4667|1161393.7667|1232608.1|814927.4|872411.9333|1512050.5|731338.3667|746356.8667|864510.5|1213478.4667|920061.8667|
2025-07-04 04:12:55|russ2000_0211|LFUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||120400|339040|258613.3333|176213.3333|174346.6667|129280|55946.6667|51213.3333|34513.3333|174200|149646.6667|102666.6667|187760|127173.3333|75593.3333|68520|44033.3333|52053.3333|63413.3333|154753.3333|112880|101053.3333|160210|155250|98793.3333|172440|71186.6667|73306.6667|63896.6667|119133.3333|169560|262903.3333|155153.3333|172016.6667|108996.6667|82230|87240|74373.3333|63136.6667|59096.6667|69690|62113.3333|57226.6667|37730|49683.3333|113890|156003.3333|233093.3333|247896.6667|196360|178560|122026.6667|100633.3333|189356.6667|206103.3333|233460|157753.3333|158283.3333|187023.3333|203113.3333|164153.3333|101183.3333|111363.3333|107056.6667|143683.3333|195713.3333|192210|180306.6667|96436.7333|75553.3333|121720|191010|122271.6|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|98404.1667|110139.1|128657.7667|110359.8|130050.9|126164.8333|103042.6333|132119.2333|134858.6667|121651.2|260986.1333|119281.1333|103921.2333|164040|129545|138322.2667|283782.7667|144195.8667|136111.2|148585.4|151031.6333|148465.8333|104727.8333|176594.8|124079.0333|68866.5333|103144.9667|115388.4667|79737|97024.2333|85596.9667|95413.8667|84072.5333|114814.4|92834.2|84526.5667|88297.8333|80635.5667|88405.9333|148393.6333|125051.7333|120173.6|108790|174882.7333|169649.4|
2025-07-04 04:13:00|russ2000_0212|SBGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||168553.3333|30633.3333|242500|143513.3333|156886.6667|88780|205880|136840|172506.6667|636653.3333|294520|456580|452170|563476.6667|707370|522083.3333|540110|1458546.6667|681690|519750|473413.3333|245450|430263.3333|209320|337996.6667|194806.6667|421213.3333|441500|561603.3333|327943.3333|448343.3333|345420|599266.6667|576526.6667|468363.3333|275600|329960|294080|622580|250120|291746.6667|217370|393983.3333|488393.3333|267066.6667|262636.6667|385700|787213.3333|647350|694513.3333|702720|538336.6667|598683.3333|912216.6667|488206.6667|733353.3333|325923.3333|673075.9|377560|590203.3333|470576.6667|388143.5667|330190.5|673416.8|658874.1333|689716.2|430252.3667|430174.6|522026.5|410645.9667|581227.1667|1022030.2333|1637846.9667|1613831.2|1105093.9667|2356182.9667|1702565.2|1284815.6667|857496|1475584.4333|866016.3|1209963.8333|839271.3|1186831.2667|726940.8333|1128832.2|1038731.6667|1861774|1903833.5333|1595639.8|1290226.7|1213692.4667|1440481.1|1201099.1|1361062.7333|1087722.6667|1390698.6667|810131.3667|1102978|3204834.0333|1874965.9|817989.8333|1131243.0667|907547.0333|420893.6667|375253.3667|1190699.1|901446.7333|778345.3333|634112.2667|566177.8|865609.6333|880458.2|741242.5333|423924.7333|509592.3333|420623.4|415525.3|243798.8|418319.4667|511557.3667|
2025-07-04 04:13:05|russ2000_0214|VLY|average_volume_30|0|||||||||||||||||||||||||||||24189.5667|37539.2|37412.0667|26044.9667|40849.6|34296.8|45410.1667|49560.5667|50400.3667|16477.9333|12011.8667|28079.5667|35839.9|9989.6333|18562.6|21797.0333|16849|10223.9667|6625.1667|7234.5|13666.8667|28734.4|33260.5667|30494.9|49614.6667|31333.4333|12250.2|16260.6|26942.9333|26338.7|31244.8667|32239.6667|52651.2|33612.5|47679.1667|47345.8333|51412.5|80133.3333|63929.1667|94400|115670.8333|75208.3333|87970.8333|77983.3333|78275|55741.6667|130545.8333|82541.6667|112012.5|105015.8333|95873.3333|89583.3333|99350|95436.6667|81463.3333|64736.6667|49780|90363.3333|62976.6667|66420|61863.3333|128013.3333|123693.3333|108733.3333|170103.3333|287496.6667|200660|221223.3333|221966.6667|306820|330566.6667|670936.6667|626786.6667|486303.3333|1102266.6667|1420793.3333|1695210|1246133.3333|1035593.3333|721583.3333|598696.6667|841523.3333|788396.7|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|1463321.6333|1835912.3333|2824858.7|2123105.4333|1949074.5667|1963479.7|2424695.7667|2281021.6667|1625364.5333|1773826.9333|1915167.6333|2663783.3333|2471477.2667|2040714.5333|2586706.3333|2232142.7667|1953109|1570417.9|2979166.7333|3282331.1333|2544629.5667|1983091.3|1868359.8|3260073.5667|1996755.5333|2392703.1667|1782441.0667|2609579.7|3341875.9|1876597.9667|2550023.5|5617058.1667|4670434.6|3121054.7|3491445.9|6970350.3667|5089813.5|5929759.0667|6019813.5667|7818416.8|9673260.9|
2025-07-04 04:13:10|russ2000_0215|AMBA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289791.2667|211436.2|534888.2|1027230.5667|1227147.3667|1786303.3333|1088579.3667|1143517.1667|2162773.6667|2058929.6333|1408953.6|4703026.5667|2755767.4333|1948293|1219250.7667|845403.9|1067561.8|917001.3333|803903.5333|796399.1333|1121430.6|1027503.8667|979748.8667|848114.9333|662998.8|590878.5667|470070.2333|390803.1333|791902.3|620509.7333|468522.0333|478381.3333|375293.6333|673741.8|481753.7|361574.4667|768109.3333|809014.5667|659352.9333|499220.1667|550303.4667|567842.4|415779.9333|416032.1|410563.1|608524.3667|556021.3667|593294.2667|371980.8333|653908.4333|734407.5|1285943.9667|
2025-07-04 04:13:13|russ2000_0216|HAE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||477433.3333|379893.3333|140506.6667|156006.6667|173206.6667|172020|156373.3333|135613.3333|118813.3333|129360|115360|88800|77780|190260|169346.6667|196406.6667|236666.6667|116473.3333|83960|249480|121046.6667|153293.3333|129613.3333|82726.6667|137833.3333|123493.3333|106846.6667|53573.3333|142960|249486.6667|152246.6667|196320|288806.6667|274806.6667|242733.3333|262786.6667|273460|164080|364300|264720|251986.6667|380100|227193.3333|220293.3333|433826.6667|507860|427786.6667|339680|495833.3333|391513.3333|714013.3333|517193.3333|348093.3333|546240|472766.6667|307440|340980|432533.3333|452593.3333|562306.6667|650960|579073.3333|483726.6667|340160|281526.6667|375546.6667|330880|259073.0667|267690.8667|283866.1333|258025.4667|356281.6|219764.4|211965.8667|200009.6|314573.2|236163.5667|246236.6667|327910.7333|242260.1|335983.6|725604.4333|381710.9|224139.2667|195961.8667|242481.4667|248694.8|286104.6|229796.3|204404.9333|393757.0667|289129.6333|284179.3667|284415.5|287827.6|249194.3667|426203.5333|453270.2333|920463.4|380671.0667|499991.2|391117.8333|528873.1|389482.6667|313780|637378.3333|867102.7333|453631.9|293289.0667|366901.7667|983882.6667|479457.0667|505587.0333|457767.6667|473254.8333|408997.9667|349891.8333|328630.4333|291383|290592.5333|289698.5667|476380.6333|755476.4667|593540.7|507368.6667|844137.1667|517559.2667|
2025-07-04 04:13:18|russ2000_0217|AEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:19|russ2000_0218|EXAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43713.3333|38313.3333|129783.3333|85426.6667|80833.3333|115070|57380|211796.6667|149233.3333|203396.6667|204150|259310|193386.6667|178803.3333|150346.6667|186233.3333|231180|103360|72086.6667|157913.3333|119823.3333|126790|81990|98593.3333|46030|90493.3333|89953.3333|213060|368593.3333|60216.6667|51243.3333|60730|37700|93126.6667|81269.2667|76176.6667|238220|160983.3333|539756.6|1007588.5|655434.7|531949.9333|704590.3333|769967.9667|439751.9667|431246.9333|402702.6|555408.3667|639369.4333|1140765.2333|808636.4667|501985.8|1610158.5|1271130.5333|2242694.8|1509802.6333|2197900.1333|1250476.6|1365471.0667|1928694.4667|2537484.8333|5367437.2333|2867683.6333|2321727.6|2926960.8667|3419481.7667|1261948.2|1427864.7667|2615860.5|2464140.2667|2365187.1333|1607211.1667|1817406.5333|1585096.4667|1325688.2333|1973019.3333|3067283.6|1439787.0667|1540068.6667|1665284.9667|1887371.2667|1486110.7333|1343493.9333|1759749|1845231.1|2277421.7|2376317.3333|2218929.1333|2321579.9|1953931.1|1221344|1692733|2117364.5333|3301361.3333|2365615.1333|2467619|2288111.4667|2980385.6333|
2025-07-04 04:13:23|russ2000_0219|VAC|average_volume_30|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1014416.9667|470150.6|417553.9667|352192.5333|225050.4|414741.5333|210863.1667|214345.4333|296318.3667|204439.4333|182993.5333|191976.3333|239862|169938.1333|149492.6667|219004.4667|328093.4333|339783.6333|284017.7667|357574.2667|335962.9667|249624.7333|210562.4333|225702.9|319555.9667|178636.7667|169744.4|353742.4|614966.1667|490812.3667|350465.9|313530.1667|323359.1667|807261.9667|904015.5|415143.1667|323720.1|587284.2|365535.9|588918.4667|327647.9333|404906.0333|362398.1|532265.3667|375596.8333|401633.9333|327384.1333|371332.4333|578762.9|574725.5333|568398.6667|418229.1|345186.2667|638192.3|630901.8333|704037.5333|
2025-07-04 04:13:26|russ2000_0220|CHE|average_volume_30|0||||||||||||||||||||||||||||42760|48280|112320|39026.6667|53293.3333|217960|51720|80213.3333|101333.3333|102346.6667|71826.6667|102826.6667|155266.6667|61800|73000|133013.3333|54986.6667|72066.6667|64493.3333|48746.6667|162560|61613.3333|72546.6667|66946.6667|139960|333053.3333|63813.3333|40506.6667|64373.3333|89906.6667|86960|90493.3333|72640|118920|97720|138773.3333|91866.6667|78573.3333|68853.3333|63426.6667|255453.3333|124360|78373.3333|69840|100453.3333|121680|123333.3333|118346.6667|122880|98200|99213.3333|59773.3333|70186.6667|77880|86666.6667|96000|775253.3333|714626.6667|173886.6667|105340|158640|189573.3333|293706.6667|163183.3333|181013.3333|204980|217776.6667|319476.6667|191450|398550|362783.3333|287476.6667|255310|405420|293500|251320|282310|273223.3333|200553.3333|91763.3333|97416.6667|148376.6667|147140|79509.7667|143427.6|134077.9|97181|195499.6333|247806.5667|176020.8|164422.3667|116549.9333|140788.3|156123.6333|271210.0667|222500.6333|212322.8|352431.9|157715.2|139652.7333|142887.6667|179260.6|114988.4|166502.7667|117408.8|148191.1333|101224.5667|109623.4|110929.1333|96723.1|96184.5667|88993.4333|97274.0333|126057.4|300551.1667|91585.3667|110338.8667|152559.4333|95631.0667|119193.5667|75265.6|155483.2333|116171.1333|65699.8333|85338.7333|108420.9333|82963.3333|82521.5333|80839.6333|63430.3|65900.8333|73910.8667|76451.4333|77791.0333|74734.0667|68004.3333|72175.1667|83292.3|88048.5667|62862.9333|99055.4|127432.0667|153517.1|
2025-07-04 04:13:31|russ2000_0222|CRUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1349486.6667|2179693.3333|1899313.3333|2726706.6667|1213880|1423580|2480560|2837496.6667|2658540|1642426.6667|1184626.6667|1420600|1267170|916313.3333|883403.3333|1243036.6667|975696.6667|812133.3333|908303.3333|625746.6667|734403.3333|376386.6667|397953.3333|809120|644880|1010706.6667|571676.6667|2384486.6667|2592710|1988140|1300313.3333|2327490|1574086.6667|1477046.6667|1671093.3333|830163.3333|1746923.3333|1111326.6667|1954216.6667|1329133.3333|941623.3333|987413.3333|1085246.6667|553450|530086.6667|626113.3333|536833.3333|692606.6667|678540|655930|671213.3333|665700|683423.3333|1043360|1413563.3333|773093.3333|981446.6667|1498400|724606.6667|936936.6667|764120|394086.6667|393866.6667|665569.3|573146.6667|750620|5968846.6667|7029132.9|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|957611.0333|1037498.3|1448637.3667|1081481.6333|1189586.3667|1004217.9|961989.3667|851224.6|1172109.2667|1063511.3333|906931.8667|884884.6333|546632.0667|601266.2667|564879.5|602097.2|936597.8333|1183381.5333|654202.2333|428746.6333|769386.7667|424229.1|349202.6|511903.4333|391477.0333|400361.7667|486511.1|444092.2|469092|518311.4667|457869.8333|356346.4|390534.6667|494311.4667|570021.2333|613363.1333|634145.4|537166.6333|
2025-07-04 04:13:36|russ2000_0223|SLCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:37|russ2000_0224|MLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||447040|451306.6667|378026.6667|230720|283466.6667|305386.6667|344640|367893.3333|338186.6667|387306.6667|211173.3333|265386.6667|247786.6667|398320|368453.3333|259840|497760|486400|474280|457746.6667|545546.6667|547840|381226.6667|261973.3333|464786.6667|407093.3333|570280|880480|364360|432066.6667|273933.3333|320986.6667|315480|421946.6667|494333.3333|460026.6667|290413.3333|347466.6667|392426.6667|538560|365866.6667|475813.3333|447440|1118426.6667|1125520|853973.3333|494760|598373.3333|617173.3333|1044653.3333|1182640|1549026.6667|1065120|1519160|994133.3333|837866.6667|977440|887613.3333|869400|1168800|1166840|991906.6667|765586.6667|620960|513653.3333|775213.3333|797786.6667|589863.0667|464522|787189.6|747218.6667|2289603.4667|615313.4667|651374.4|1007046.8|489583.8667|666222.4|503523.0667|628238.1333|311230.1333|419175.4667|477382.6|421204.8667|347893.1333|439303.5333|276108.7333|269049.7333|400077.2667|369810|358824.4|333328.2667|320085.1333|370269|517064.9333|384790|317176.9333|289576.4667|578393.8|419311.4667|358018.1333|543842.4|437785.6667|415092.0667|419621.2667|462056.0667|621130.6667|611312.7333|440188.8667|462044.8667|669179.7333|533074.0667|359752.4667|561945.9333|797613.8667|576041.5333|578422|601686.2667|1020615.9333|926234.6667|706650.8|669964.3333|722833.7|739871.1|824822.7|1871444.2|967014.3667|1549753.7|
2025-07-04 04:13:42|russ2000_0225|OMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||113989.3|97134.3667|67374.6667|63585|166290|192600|240755|92525|106000|68860|65620|110990|107220|121255|160530|108160|45755|160460|309210|135315|146240|164115|144500|77925|215685|123555|292415|143090|214130|233655|206510|218205|137450|224050|226665|212430|246560|231480|234100|220020|273715|253375|228240|152705|250805|294840|216600|213480|208530|298340|383900|251920|316745|790545|590025|361380|401175|788600|893830|745115|817140|1128895|702595|411015|588960|440605|477183.3333|503209.1333|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|436794.8333|614932|665682.4333|586671.3333|616146.6667|538297.9|712261.9667|591294.2|800616.4|1312529.1|1607188.7|712710.4|791929.9333|1611154|2210514.5667|1259120.8667|1756342.5667|1640368.8|3521816.8667|1510203.9333|1968202.0667|1268175.3667|1540285.7333|1665749|810807.8667|570491.3333|858196.6667|695681.1667|690434|688395.7667|1374212|746305.3333|845072.4|782837.3667|749760.3|921509.4667|1006911.2333|575313.7|2149353.2|1445110.6|
2025-07-04 04:13:47|russ2000_0226|AXE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:48|russ2000_0227|LOPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204233.3333|379330|314446.6667|461572.5333|308566.6667|372800|408160|516684.1|421120.5333|557568.6|495259.2333|331431.1667|266694.8|320345.3667|427512.9333|470257.4|374607.4|446700.9667|448150.4667|298779.1333|316202.2|301386.0667|285324.4|245591.2333|238406.6333|227998|224218.9333|293678.9|270516.5|435779.8|282932.4333|226728.2667|453099.6|391969.9667|253236.4|251668.3667|215686.6667|298365.7|260731.3667|338094.2667|439368.6333|390957.7|317147.7|439236.5667|906819.8|852966.7|416360.4|288569.6667|229997.7667|404897.2|307339.9667|303939.9|394781.0333|468174.8|401896.5|234560.8667|238059.4333|208759.0667|203711.1667|183290.6|195625|192532.5333|180158.6333|137434.0667|173269.6|199073.7|194495.7667|
2025-07-04 04:13:51|russ2000_0229|TTWO|average_volume_30|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||99510|53900|28190|36200|70250|92415|105775|238310|317440|261470|532340|1193255|676330|697035|487485|962245|1195665|2731145|2133360|2976325|1251590|1296100|3509010|2210030|1525910|1390995|1405570|1650305|2159095|1225900|1434735|1942110|1202520|1874390|1774793.3333|1589856.6667|1424660|2628310|1350900|3090563.3333|1873586.6667|1305836.6667|1173646.6667|5318393.3333|2001583.3333|1376263.3333|1260576.6667|1209316.6667|1323314.4333|3101650|1998640|2108956.6667|1625936.6667|1901530|1487122.0667|1484341.1|1354838.5333|1475304.2667|1541259.9|1169105.1|1263605.0667|1931199.9667|1754738.7333|1583650.5667|1141849.3|1827235.0333|3714917.3667|2144339.2|1892132.4333|1533818.7|1655283.5333|1989330|1378263.8|1642599.5667|1047253.9667|1207496.7|1105498.7|1237859.9|1845339.9667|1997194.0333|1846537.9667|2361849.4667|1474975.7667|3338025.3|2229727.1667|1690380.7333|2300126.3333|2589569.6|1806797.5|1181538.9|1180479.0333|2618822.4333|2378477.9|1480553.5667|1079049.0667|1406039.7|1096420.0667|1191056.9333|1251449.6333|1787973.8667|1736648.9333|1862607.0333|1638127.1333|1532450.4667|1447059.6|1384052.2|1282978.4|1906916.2|1604723.2667|1464200.1667|1383034.8|1704573.8667|1978544.1|2348319.5|
2025-07-04 04:13:56|russ2000_0231|HPP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81893.3333|34738.2667|132050.8667|142238|146181.2333|144736.7667|157092.0333|96316.4|381466.0667|138841.2333|179622.7333|472677.9667|188733.6667|170974.9667|239272.6333|434400.5333|322014.7667|221756|414742.5667|490107.2333|494781.6|648993.1|609236.6667|755302.3333|1113064.5667|868977.8|1510892.4|1481479.1667|1427007.4667|901792.3667|959747.3|1179374.8|950778.4|631263.6667|1154026.4333|744411.0667|979993.4|721477.7333|766422.3|1462302.3|3192672.4|1185576.6|1548619.1|1519522.3333|1359235.7667|761272.7|1127035.9333|1215237.9667|2730383.6|3048829.4333|2297542.4667|3215344|5242552.4|3404635.1333|3498378|2856493.2667|1991656.5667|2330344.7|5797638.3667|2656930.0667|8748936.6333|
2025-07-04 04:13:58|russ2000_0232|MBFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:59|russ2000_0233|GPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72826.6667|23396.6667|58316.6667|23466.6667|21503.3333|84026.6667|23720|44443.3333|28436.6667|49606.6667|24676.6667|25483.3333|29493.3333|26476.6667|137873.3333|234386.6667|234760|342086.6667|292230|166490|179716.6667|178640|117346.6667|182806.6667|104076.6667|155243.3333|146736.6667|110833.3333|93023.3333|153883.3333|114680|134473.3333|134913.3333|416246.6667|778256.6667|625870|343453.3333|817200|554443.3333|425123.3333|425413.3333|503206.6667|588493.3333|564476.6667|492456.6667|581980|768986.6667|595120|371456.6667|534846.6667|802626.6667|376273.1|371869.7667|419231.9333|348085.0667|317522.0667|294479.6667|316666.2667|337891.1667|240788.2667|210047.5667|343770.9667|224206.6667|277479.5333|191767.7|237035.4333|388901.9333|302471.1333|181747.4667|283412.2333|235270.9|299708.2667|206742.1667|437660.3667|394760.1333|271325.3667|224854.7667|203775.1667|284208.8|355474.7333|216859.7667|298568.9|208951.3333|280842.5|240605.3333|156929.2|162917.2667|198782.5333|154271.1667|418209.9667|311907.7|181662.7|185695.4667|178789.3333|189868.3667|148931|190327.4|230392.8333|206267|193823.7333|192991.7|174412.5667|181577.9|132247.4333|137487.8333|139153.4|122524.9667|152119.5|130589.9333|186219.7|165273.1333|
2025-07-04 04:14:04|russ2000_0234|MPWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105696.6667|98590|112733.3333|67280|345396.6667|213156.6667|142726.6667|124763.3333|126916.6667|160090|269273.3333|550080|393726.6667|371970|914366.6667|849490|724850|632363.3333|454953.3333|340797.5333|307493.3333|353896.6667|492843.3333|691200.8|412842.1333|415421.2|320355.9667|284481.5667|247442.3|315668.4333|350696.5667|378789.5333|238858.1|243867|281847.1|267612.5|306109.4|295010.9333|295462.7|291710.9667|250029.0333|345892.6667|217298.8|264954.8|234516.8667|241569.1|271584|463030.2667|355650.6333|285420.0667|239912.6333|277309.0333|320227|293579.9333|280318.1333|381918.5667|363554.8|252699.4|289019.7667|252517.0667|249648.1667|459010.3|355360.8|315479.1333|594125.3667|502664.4333|338702.7|340324.0333|343455.2333|500252.0333|484051.3|576955|604820.1667|474838.0667|742452.2333|508463.8333|426527.3|552246.2333|439168.2333|526797.8|1038166.9667|920943.9|556457.5|
2025-07-04 04:14:07|russ2000_0235|IBKC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:08|russ2000_0236|PNM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:09|russ2000_0237|DOOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:10|russ2000_0238|SAIC|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358976.8667|385172.0333|265750.7|420786.7333|299523.0667|382476.1|267140.8|247483.9667|237862.5333|327931.1667|315452.9667|256590.5|245662.3333|336560.0333|426160.2333|309134.7667|365597.7333|216204.8333|304673.4333|241830.9|371889.2667|537127.1333|536731.8333|439085.1667|344914.5|418425.9|661479.0667|881237.1|466605.6|386756.3333|567638.2|322422.7333|247670.2667|385711.3333|474765.4|332139|372939.9333|350586.8667|346641.8333|301470.7333|393292.8|270991.2333|361046.8667|396420.7|269551.7667|563290.9333|893055.8667|722088.6333|
2025-07-04 04:14:13|russ2000_0239|CACI|average_volume_30|0||||||||||||||||||||||||||||62253.3333|47293.3333|97133.3333|50320|58320|122000|55720|63600|61546.6667|169293.3333|42053.3333|37093.3333|83933.3333|47786.6667|49533.3333|56533.3333|47413.3333|306773.3333|78373.3333|136333.3333|65386.6667|70893.3333|118760|87306.6667|51773.3333|59320|261680|282106.6667|256160|208400|189960|153626.6667|113053.3333|99133.3333|118133.3333|142906.6667|116026.6667|58386.6667|109733.3333|104920|93506.6667|236986.6667|127040|213413.3333|77160|187560|428920|457600|704466.6667|508803.3333|487623.3333|354646.6667|321760|468670|443556.6667|382403.3333|199936.6667|297490|514473.3333|453036.6667|306576.6667|327450|468223.3333|325986.6667|400286.6667|282076.6667|311163.3333|341440|237356.6667|457066.6667|659740|336640|301363.3333|353073.3333|471710|403076.6667|350900|561510|232530|215206.6667|186133.3333|190366.6667|315710|240409.1|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|160689.1667|183676.2|191960.6667|159802.4|180641.6667|102492.9333|138489.0667|139181.2667|125356.8667|197030.1667|135614.0667|157105.3|408537.6|164304.6|328924.5|219474.8|138487.6|232383.6333|182516.6667|168422.9|136715.6|266637.8667|199489.2667|150336.7333|125087.9|206184.3667|133452.5|120524.4333|114332.5|153457.3333|169283.2333|149280.6667|99570.2|115789.8667|93841.6667|82623|262016.3667|598905.8333|288977.1333|
2025-07-04 04:14:19|russ2000_0240|ALEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307167.0667|157567.9667|164598.7667|271219.0667|156904.3333|150988.4|203786.4|190842.6|198024.5|157478.8667|228402.5333|213574.8667|184330.2667|204714.3333|158547.4|204859.1333|214105.9667|135505.9333|197882.6333|137565.5667|155349.2667|488326.1|344844.0333|427106.9333|402847.8333|304945.9|338066.0667|312380.8667|355010.3667|218584.8333|381328.4333|1231994.8667|453774.5667|325402.7|377523.6667|467968.1667|312401.1|502104.3667|317358.8|305553.6|344678.5|262298.9|230833.9|274051.5|279638.8|279510.6|318781.5333|361641.7|274579.6667|342145.9667|389065.9|457104.8333|365519.1333|
2025-07-04 04:14:21|russ2000_0241|UMBF|average_volume_30|0|||||||||||||||||||||||||||||25480|30613.3333|28453.3333|33200|31186.6667|34533.3333|24760|28906.6667|13466.6667|32053.3333|18013.3333|23360|13760|41253.3333|19560|29040|30373.3333|8966.6667|11740|22333.3333|17253.3333|33300|43240|41900|44900|10673.3333|21493.3333|22433.3333|21733.3333|43366.6667|43666.6667|28820|38066.6667|34540|42866.6667|18713.3333|43920|53900|26053.3333|28646.6667|44446.6667|33980|41400|46753.3333|70913.3333|91900|92913.3333|40186.6667|54673.3333|51733.3333|57906.6667|59926.6667|58326.6667|54533.3333|83146.6667|70606.6667|68680|93006.6667|50820|138546.6667|112760|94093.3333|78033.3333|103340|89800|153186.6667|98423.3333|102280|161390|154866.6667|153023.3333|307963.3333|314056.6667|315930|335566.6667|289950|287033.3333|249796.6667|152495|155036.6667|180836.6667|170773.3333|146629.7667|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|195817.5667|228100.6|216861.2667|221225.4|182642.1667|263253.3333|251359.3333|259739.0667|207919.0667|171599.4333|322855.4333|314177.9333|231592.6333|176414.5667|255721.7667|211222.1333|256358.9333|235608.0333|218365.6667|242896.6333|169478.2667|189376.8|551330.9|384190.9333|262026.4|374917.3667|219291.5667|393292.5667|375620.0333|360040.4667|629642.7333|610358.6667|
2025-07-04 04:14:26|russ2000_0242|ASGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||212840|114253.3333|74226.6667|110386.6667|141693.3333|213080|168373.3333|108360|126506.6667|86813.3333|133693.3333|100000|90680|124080|161880|72986.6667|69853.3333|90046.6667|97266.6667|92453.3333|117026.6667|155633.3333|157806.6667|95580|79253.3333|196800|115110|57136.6667|55943.3333|262910|370410|176420|170503.3333|167263.3333|205260|197943.3333|205876.6667|231193.3333|556246.6667|206966.6667|101070|133643.3333|108770|77613.3333|130766.6667|75963.3333|77426.6667|179230|248210|221056.6667|235090|209596.6667|291586.6667|315773.3333|340973.3333|259906.6667|305753.3333|306456.6667|225503.3333|337513.3333|318483.3333|281023.3333|166476.6667|163542.3667|158733.3333|116053.3333|130570|114571.1333|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|337693.6667|340580.2|308812.4|234547.1667|341342.4|211949.6|240641.3|268380.8333|233047.6333|331863.8333|290354.7|343976|360364.6|289212.0333|383879.6|256968.7333|271997.6|618325.2667|376029.3|227198.9|246479.5333|230362.0667|184654.7|235665|214546.7|209026.6|370472.3|203851.2333|232858.1667|254532|409477.0667|241482.1667|286747.1333|226328.8667|373852|273962.3333|392635.8|591481.7667|461615.8333|
2025-07-04 04:14:31|russ2000_0244|HZNP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:32|russ2000_0245|MINI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:33|russ2000_0246|AVA|average_volume_30|0||||||||||||||||||||||||||||38213.3333|44073.3333|29206.6667|37480|42380|41213.3333|48100|65126.6667|64940|47066.6667|61966.6667|48080|37820|64940|52413.3333|98226.6667|42233.3333|45033.3333|59373.3333|47836.6667|87066.6667|66546.6667|50903.3333|139106.6667|188936.6667|162843.3333|86083.3333|96060|112433.3333|94433.3333|108810|68803.3333|100590|105546.6667|112686.6667|523043.3333|162020|131260|189486.6667|220203.3333|138980|663876.6667|419713.3333|408906.6667|195650|203316.6667|256933.3333|160403.3333|190203.3333|125163.3333|295113.3333|139946.6667|197416.6667|113116.6667|152683.3333|150480|190176.6667|181110|210310|114440|137766.6667|162203.3333|180083.3333|181223.3333|217070|324190|406903.3333|230780|310860|385350|375346.6667|301670|336246.6667|450470|449940|438506.6667|410210|536246.6667|495506.6667|284196.6667|230716.6667|240616.6667|333253.3333|360197.3333|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|399225.2333|317975.1667|273052.0667|563127.6|306408.5667|279221.2333|395127.7333|430165.0333|264185.3333|453412.7667|417569.1667|661934.1667|509871.6|454529.9667|1065592.8667|936213.6333|471701.4333|329930.2333|358001.5333|783733.1333|523211.1667|550805.1333|418947.7|538503.1333|359480.7333|389863.9|349215.9|471517.1|497102.8667|396185.6333|697594.7333|654602.9667|567136.6|760886.5667|532051.8333|563128.2333|496276.4667|480937|526754.9667|1032393.3333|684042.8667|
2025-07-04 04:14:39|russ2000_0247|MNRO|average_volume_30|0|||||||||||||||||||||||||||||||||||370125.1667|276007.6667|187751.4|151762.6667|46980.1|606622.6333|96063.8333|141907.5667|34188.9|49140.1|52470.2|49230.2|62156.5|58072.7|55226.4667|57937.6667|10743.9667|14085.2667|23501.4667|91665.3333|33896.4667|38846.4333|34886.5333|54326.6|44280.2667|24693.9667|26988.9667|16132.7333|52661.4667|182261.5|115447.7667|44347.7333|37541.5333|36045.2|52492.7|21757.7333|54090.2667|24480.2|25684.0333|72191.5|44392.6667|20329|60120.1667|118282.8333|53426.4667|46586.4333|31354.0333|138240.1|92182.7|60652.5|64605|80835|63997.5|32685|90735|56767.5|91395|66292.5|69277.5|183277.5|82372.5|107797.5|128355|128865|147292.5|187740|223045|177905|160560|292610|408450|663385|477906.7|292780|423255|424495|285323.0333|205133.5667|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|212502.5333|166247.5667|292507.4333|189825.4667|196202|184015.5|224282.6667|212752.5333|331978.9|247142.1|338233.2|282847.8|512093.4667|262854.7|314700.5667|255785.8667|318744.2333|230273.9333|377715.1333|296248.0333|339558.7667|262524.9333|216782.1|474378.1333|395208.2|367761.4|259957.0333|276132.9|238375|164979|211197.1333|357383.6|480648.9333|308273.3667|273931.6333|290429.5|361074.9667|396737.4667|421042.8667|425452.9667|940962.5333|508362.6333|510053.9333|958621.7|1110679.9333|
2025-07-04 04:14:43|russ2000_0248|MTDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235128.7333|134798.0333|220367.6333|538644.9667|208881.7333|314053.7333|911000.5|925143.2|840098.9|1231459.2667|829700.6333|1089472.3667|858918.4333|817230.1|1129658.7333|1268491.8333|2117535.6667|1136787.7|1444095.6333|1653485.4|1377829.1|2532150.2|1113860.2667|1229345.7667|1250011.8667|2225503.7667|1246695.9333|2288992.7667|2579503.1|2344575.9333|2818932.7333|2511866|8366887.5333|5554272.6|2637086.7|2977452.4333|2092456.4667|1558963.1|1349877.3333|1484678.8667|1916505.7|1687136.9333|1103835.7|914228.3|1531389.9333|1405742.6333|1290192.1333|1194273.3667|1398690.3333|1499821.4667|1357156.8|1141798|1550700.6667|1516269.4667|
2025-07-04 04:14:46|russ2000_0249|LXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||11666.6667|9256.6667|9433.3333|11396.6667|9213.3333|6390|11400|8973.3333|11703.3333|11450|9830|14936.6667|11263.3333|20676.6667|56263.3333|13593.3333|36343.3333|38136.6667|25776.6667|38273.3333|23336.6667|42813.3333|19470|17466.6667|40806.6667|23440|19910|16550|18900|20500|32863.3333|64680|44183.3333|60203.3333|112853.3333|92506.6667|69610|88260|127426.6667|212426.6667|123373.3333|248896.6667|159763.3333|132996.6667|195096.6667|288216.6667|222413.3333|211783.3333|240753.3333|322893.3333|312196.6667|311923.3333|421456.6667|933310|770240|748053.3333|696263.3333|1118460|788436.6667|854283.3333|1695170|1890883.3333|1286866.6667|1274543.3333|939976.6667|1259630|1586390|951149.7667|950387.2667|1022919.7|1509304.7|1381905.7667|1200174.4333|1166326.7|1329200.4667|772364.4667|1131255.7333|2740889.7667|2181065.8667|1580913.9|1734893.0333|1835544.5|2068841.9667|1519076.5333|1517591.6333|2406899.3|1775561|1925937.4667|1421552.2333|1226013.5667|1251726.5|1215829.1|1340756.8333|1613060.1|1086526.6667|995627.5667|973163.5333|1375757.6667|1343134.6|1756032.4|1654405.8667|2171122.3|1816832.1|2339931.4333|1913619.3333|3095861.8333|2884169.8667|2000259.3333|1998774.9667|1942923.2667|2238415.8667|1916594.8333|2061883.5667|2273279.3333|2233037.0333|2063097.9333|2394140.4333|1979990.4333|2506930.8667|1877354.8667|2278387.9333|2444499.9333|2319831.8333|2099403.4667|1986224.4|2294207.7667|3341145.6667|
2025-07-04 04:14:51|russ2000_0250|NUVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:52|russ2000_0251|OLED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||73323.3333|69110|20070|18060|8103.3333|11776.6667|22213.3333|15786.6667|21653.3333|15166.6667|12226.6667|20516.6667|34020|25090|22600|303876.6667|337410|150853.3333|64740|127206.6667|42256.6667|71426.6667|88016.6667|72680|43566.6667|55656.6667|80316.6667|206076.6667|47850|86830|106986.6667|129290|200276.6667|84273.3333|57973.3333|87543.3333|104756.6667|198310|201113.3333|136310|299760|171350|121670|213323.3333|183443.3333|278060|177513.3333|337110|419780|227190|271446.6667|309300|289933.3333|200530|165619.1333|213443.3333|185006.6667|570813.3333|291182.1|324926.7333|908856.2|1158429.5333|3064622.9667|1524036.8333|1104616.4667|1009326.1|856311.9|810966.7333|1101440.6333|627578.5333|570752.0333|636255.1667|482107.4333|639035.5667|685421.5333|392852|914056.1667|573797.2333|406587.4|880882.2333|714046.2667|792594.9|681042.5667|474086.8333|919153.5333|961060|947565|871407.1|1836617.3333|1509418.3333|940780.5333|1059936.2333|947077.0667|588167.2667|731553.8|423652.5|891845.9333|425040.5|310853.5|231836.7667|513562.2|273395.9667|347225.6|518933.8333|461098.8|435096.0333|495360.3|303721.9667|366812.4333|352287.8|261874.2|260777.5333|348404.9667|327601.4|496688.0333|645586.6667|784450.3|519312.9667|
2025-07-04 04:14:57|russ2000_0252|EFII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:58|russ2000_0253|RXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:59|russ2000_0254|FIVE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652227.5|414677.0667|259704.8|502978.0333|802705.1|824568.9667|1200026.4333|1293711.3|1076685.0333|733581.5|1484159.6|1574106.6667|784578.6667|870757.5|1942886.0333|1018361.2|730205.6333|1138916.4667|1471882.7333|1408483.5|1152539.5|764259|1100871.6333|1426425.1667|1058353.4|824805.5667|1149601.6333|1257928.1667|1077683.6|612902.3|1776197.6667|1627670.1667|898608.4333|606393.5|849984.0667|830629.9333|421871.6333|735638.7333|783440.0667|949927.7|891749.4667|881874.3333|878498.1333|796162.7333|507753.5|932898.3333|749959.7|1249779.1333|2202248.3333|1408004.0667|2062821.7667|3425029|1666836.3333|
2025-07-04 04:15:01|russ2000_0255|MDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:02|russ2000_0257|NVAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||46413.3333|36716.6667|37876.6667|15083.3333|43386.6667|27390|29076.6667|25596.6667|17626.6667|17906.6667|16683.3333|68546.6667|37043.3333|37810|20646.6667|31143.3333|26343.3333|112043.3333|38603.3333|51290|43973.3333|40880|54426.6667|195906.6667|169406.6667|104900|137016.6667|52166.6667|46775.8667|49784.1333|251292.8|234331.3333|256093.0333|170243.2667|196199.3667|166449.0667|149882|235440.3333|100654.5667|3368825.2333|5275735.1667|7820436.2667|3023302.4667|1303078.0667|1367449.6|1111254.2|803989.1667|370915.8|439705.8333|312522.0667|364431.5|383224.6667|170272.9|219152|5160922.7333|10210125.9667|2351648.1|1522602.5|832823.8333|603345.9|679592.7667|1766281.3333|1037873.1667|907231.4333|597977.4667|588955.5333|704381.6333|617423.7333|533221.1667|924953.5333|1436736.7667|3661394.8|5710861.6667|5528084.3|4760740.0333|2611217.0667|2978281.7333|5599362.3|3350951.0333|6682040.3667|4600910.7667|6517489.1333|5685770.8667|29926124.1|7231341.4667|5318603.6667|5142502.5|4407748.1|7030474.9|10266834.6333|4782310.6667|6119392.0333|8927600.5333|24626632.1|721508.8667|824537.1333|1221603.5|10234745.1333|8194491.5333|5832242.5333|4909484.5|3525072.1|4122324.6|4082219.6333|6290172.8667|3893847.2|6934267.8333|4255320.7667|7249092.0333|6520221.1333|5691669.8333|11588311.6667|7650744.8333|9596272.8667|16771027.3667|5801193.1|3614567.4|4325214.1333|9352730.3333|
2025-07-04 04:15:07|russ2000_0258|MGLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:08|russ2000_0259|MOH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177600|131030|86190|182520|173630|89450|101130|224410|177350|349665|155285|267435|348260|285275|350775|351165|232320|471890|331765|671575|449140|295505|413870|526305|308950|233290|232450|184620|305300|438334.3333|253464.8333|474329.1|505662.3333|537869.2667|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|1113635.2333|958536.9|874942.4333|796812.9333|1024074|716915.3667|1289386.8667|1823926.1|936687.0333|894764.2667|1133370.5|1240249.6|1170614.1|1042736.5333|951058.6333|934093.2667|673397.4|553525.1|502257.8333|904033.6333|768104.7667|300828.5333|267241.1333|383227.2|364112.3333|267996.6|236139.9667|961516.2333|468987.9|452761.6667|559116.1333|518031.4|494918.9333|308612.5667|359364.5333|407499|514751.9|492614.8|703086.7|910052.0667|592832.7|
2025-07-04 04:15:11|russ2000_0260|SANM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||1630012.1333|1559327.5667|1710367.9333|698108.1|234880.4667|235004.8|187609.3333|159155.8|226960.5|222213.7333|348285.1667|211342.5333|203302.5667|319405.1|388929.6333|412405.2333|381227.3333|345542.9|810446.0667|1041046.5|759946|1138846.8|712212.5333|627603.4|426734.1667|396318.6|437049.8667|531925.5667|1067086.4333|1054306.5|1651427.7|1619085.5667|1329234.3333|1548625.8667|2124923.6667|1624451.6|1399113.8333|1034437.7333|1416589.5667|981036.5|1193541.8|1153144.6|960143.5667|873217.8333|1042188.1667|1403299.4333|1200546.7333|2106639.7|1236653.5667|910022.3333|1380041.6667|1119907.2667|1007227.6333|747769.3|698153.5333|657076.8333|1466190.0667|642531.8667|799084.3333|788707.7|1252985.8333|1261158.6333|663016.3|699801.9|965532.3667|1117863.6333|820126.6667|1106103.3333|1591210|1234976.6667|1294016.3|1365660|812456.6667|1168156.6667|811053.3333|500450|568406.6667|425556.6667|556416.5|573929.6|574790.2|658838.6333|790630.8|568615.6667|613979.0333|555992.2667|612619.8|430656.5667|502452.5333|517199.4667|728634.7667|539732.9333|664628.1667|420327.9333|476742.9667|463578.0667|458731.0333|416522.8333|801573.5333|677223.4667|516732.8|247704.5333|408988.9333|379032.3|344988.6333|320716.3667|329642.3667|667925.3333|462984.4|517674.3333|342081.6|449153.7667|363408.4333|291241.4667|394883.7333|391385.4|526221.4667|422210.4333|505869.7|319481.4|429747.4667|291240.5667|450699.0667|422691.4|358950.9667|406595.4667|347508.4333|381173.3333|515689.7667|
2025-07-04 04:15:16|russ2000_0261|IVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10756.3333|10398|7631.6667|14950.6667|37543.3333|24991.8|90529.5|147848.8333|201897.4667|478752.7667|223620.1333|190858.6|155634.4333|115623.3667|164834.7|200401.7667|244175.9667|138612.8667|164406.8333|132445.2667|109900.1|82826.7333|125465.7667|113324.8333|124593.8333|152224.2|136431.4|148256.2667|107996.9|69270.2667|121342|85464.1667|93776.2|76426.9667|244797.2|138720.4|109711.4|59746.9667|102098.4|146343.2333|105103.6333|206214.9667|124353.2333|385062.1667|2655151.2|646775.2667|890244.1|1163820.7667|2156056.7667|478702.1333|592251.0333|618455.9667|1656921.4667|684984.2333|722709|1051372.3|1094739.2667|877856.3667|1706226.9667|898332.3667|750363.2333|1182098.9667|1187449.3667|1411880.3|1153366.2|
2025-07-04 04:15:19|russ2000_0263|ENTG|average_volume_30|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1261843.3333|208500|101510|118123.3333|291976.6667|315823.3333|544350|788670|573340|629670|534666.6667|537646.6667|527456.6667|917896.6667|730730|575056.6667|455513.3333|462990|400966.6667|529370|547523.3333|935876.6667|980276.6667|1036260|1076863.3333|1074133.3333|1499430|1067910|1578210|877670|930466.6667|982706.6667|1156556.6667|1802363.3333|1199750|839904.9333|1120976.6667|1952363.3333|1593610|1645293.3333|1729240|1530838.6333|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|1206200.3|2073413.4667|1527042.3333|1804032.3|908649.0333|1233346.9667|1082798.3|942238.7667|993638.4333|853890.6333|919131.0667|723561.3|871508.4333|1259444|1369393.5667|1845288.0333|1557292.6333|1637293.2667|1401948.5333|1302389.9333|1234660.4667|1617472.5|1259135.9667|1499140.6333|1830591.9|3540856.5667|3723768.1|3651710|
2025-07-04 04:15:24|russ2000_0264|GBCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||3875.0333|3437.5333|4421.9|2476.6|4187.5333|5039.1333|2922.0333|3851.5667|3000.0667|2984.3667|4218.8333|4156.3667|2023.4|5070.3667|13578.1667|12351.5333|13703.1333|10000.0333|7562.5667|13757.9|7554.7|15500.0667|27687.4667|24718.8333|26523.5333|24250|63367.2|42906.4|41078.2333|112281.3333|134523.5|79187.6|114679.7667|84757.9|87796.9667|56593.7667|56867.2667|61703.2333|81507.9333|54031.3667|86226.7|91367.2333|125259.6333|80100.3|149862.7333|134331.5|118446.3|138740|403855|100365|187385|119985|153655|186903.3333|213943.3333|220876.6667|356066.6667|519976.6667|462110|506916.6667|659106.6667|999486.6667|521120|335427.2333|433970|912693.3333|551533.3333|413866.2333|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|244927.1333|337730.8667|355035.1|355403.4667|498829.4|431706.0333|613835.3667|374637.2|317482.1333|279373.2|425095.2667|351082.6|386277.3|363708.2667|373540.9|355792.7333|422182.8667|344445.0667|461781.0333|324299.7667|286371.2333|327681.1|294618.4667|516387.0333|1105995.5|378410.5667|335552.1|486199.8667|447427.2|469557.3333|336335|393124.5667|388460|373456.8333|346319.5667|822862.5333|904553.4333|616718.5667|685310.9333|665161.5|485363.4|670672.5|556613.1667|719413.8333|788799.3667|
2025-07-04 04:15:30|russ2000_0265|HI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255646.6667|205050|156466.6667|274136.6667|274553.3333|280683.3333|148216.6667|267183.3333|202763.3333|264300|226287.4|317040.7333|198661.1333|387742.3333|421219.1|301916.6333|233122.7333|368779.6333|194951.4|385628.1667|225854.1333|213410.2667|269399.6667|318080.9667|257580.1667|193613.9|184443.7333|258249.9333|232386.5667|213289.7|241800.8|302762.8667|233179.2333|193712.3333|198345.5|342453.2333|242988.7667|282157.7|232456.1|404743|308852.4667|244560.4667|209919.1667|362493.0667|283164.2333|272010.6|694498.4333|755008.9667|1119704.4667|524059.9667|432403.0333|533511.2333|433075.2333|466713.2333|453853.4|421363.1333|338021.9|396831.9|462734.5333|425108.4667|453782.6333|380973.1333|245551.5333|466430.0667|316468.9333|319914.3|464210.1333|510063.9667|510989.3|487921.7333|
2025-07-04 04:15:33|russ2000_0266|PZZA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||1333440|882600|908760|416580|569880|647220|966750|652410|669210|902910|907770|1657460|527760|717960|721226.6667|1075306.6667|1046253.3333|865480|919880|836560|768560|913440|706426.6667|1636960|1473053.3333|755346.6667|5042106.6667|1953066.6667|1560413.3333|2277266.6667|1756346.6667|639733.3333|1064853.3333|985560|1168440|948520|853093.3333|896453.3333|720653.3333|779346.6667|691520|608720|1105080|709520|740373.3333|339213.3333|564440|422960|498680|777733.3333|819613.3333|654053.3333|565886.6667|548060|720806.6667|713220|548940|547440|539500|741753.3333|514973.3333|672880|641400|933446.6667|448840|388630.9333|383420|412500|341406.6667|239213.3333|197959.2|284744.8667|326161.6|329708.6|441036.0667|316832.5333|232031.7333|186463.0667|271973.8|449681.9333|291150.4667|116263.1333|302313.2|338874.5667|299348.4|371279.4333|316641.3|404277.8333|305540|267188.8333|357661.8667|581019.5333|289331.6333|287680.2667|575195.4|695076.5333|484584.1667|516149.7333|849008.1|1061484.1|931552.1|1506110.9667|1004885.5667|1190022.9667|831436.0333|1106087.5|573025.4667|1314232.4|826627.5|728280.3333|463607.3333|593909.4333|340311.5|319650.4|335582.9|558117.2|498166.9667|540548.4|422225.4667|677831.1|621495.8|968062.8333|497165|852340.0333|1099841.6667|931624.8333|1052713.3333|1279633.7667|1251992.7333|
2025-07-04 04:15:38|russ2000_0268|IDCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||240580|157916.6667|209816.6667|248953.3333|551186.6667|1067286.6667|313396.6667|408630|485726.6667|408553.3333|773140|270183.3333|244610|118393.3333|153683.3333|113573.3333|187706.6667|292406.6667|123580|175506.6667|131623.3333|181633.3333|134926.6667|251936.6667|2737586.6667|795110|485343.3333|393613.3333|763020|269503.3333|305266.6667|269780|236166.6667|172546.6667|262266.6667|217826.6667|658610|1115130|1084880|813590|460986.6667|1176946.6667|527866.6667|362633.3333|464560|466533.3333|522540|364546.6667|390306.6667|599760|1303780|1059670|669466.6667|755243.3333|1028273.3333|800393.3333|963196.6667|1132600|648236.6667|670636.6667|833146.6667|1171676.6667|576303.3333|607512.4333|496663.3333|418276.6667|411893.3333|416833.3333|775382.4667|1202313.3333|687553.3333|2102436.6667|899636.6667|612090|946930|709276.6667|568253.3333|462126.6667|323360|274060|580846.6667|412992.1333|682046.4|365653.4|365405.3|637232.4|385356.1333|315522.7667|315387.2|355483.3|275354.6333|403952.8667|372107.6667|419516.8333|291510.6333|321176.9|270074.9667|290603.1667|274144.2667|203094.1333|286613.2333|382765.2|462752.1667|313776.9667|255237.8333|345935.5667|256819.3333|163920.8|142052.3333|239781.1667|289823.5333|126418.5333|163057.6333|149033.5|393307.1667|282327.4|222205.4667|403449.0333|424577.1667|260154.9|387827|606404.6667|441729.6333|369028.8667|340219.1|378349.5333|238228.2|
2025-07-04 04:15:43|russ2000_0269|KNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||204879.4667|194526.6|128688.8|121044.4|79405.3333|52776.6667|71204.1|79430.6667|91428.8|140990.6333|104161|181870.2667|337795.4|211384.7667|225264.4667|114092.0333|144753.7667|246712.6667|346325.7333|325940.7333|408594.5333|618333.9667|246830.7667|145175.8|379451.4667|757147.7333|768555.0667|895770.2333|1239952.6667|1327642.5|708427.5|852982.5|910177.5|1133482.5|847095|798915|862935|1029615|1050412.5|432310|540950|679305|955405|851565|761371.6667|551650|619876.6667|702996.6667|760643.3333|715883.3333|665843.3333|755983.3333|916213.3333|801300|992926.6667|1285736.6667|957140|1217060|977380|719293.3333|608810|942496.6667|1132550|883616.2333|753349.3333|995972.2333|1041265.5667|971406.0667|564810.5|506255.0333|626130.7333|692786.0333|397391.3|453562.4667|560771.8|579729.1333|494974.1333|662425|446846.9333|519508.9667|650229.7|689677.2|1052731.1333|1154520.5333|1062963.6|1144821.4667|911529.8667|952378.0667|1016355.1333|844936.0667|1257128.0333|2885895.4|1839882.7333|1897431.1|3367511.9667|2350126.3|2198815.4667|2014556.3667|1881616.9333|2246230.3|1549854.1333|3050294.3333|2294135.6667|2505143.7|1854571.2|1861683.7|1351538.5333|1576118.5667|1364086.1333|1710972.5667|2158923.6333|1766633.7|1697776.2333|1849587.6|1928817.6|1720638.1|1830936.7333|2017166.1667|1920385.5667|1713037.4667|1666323.6667|3472464.5333|2331212.9333|
2025-07-04 04:15:48|russ2000_0270|EGP|average_volume_30|0.10379746835443||||||||||||||||||||||||||||||||||||||||||||14490|9566.6667|4983.3333|7500|3100|2920|5856.6667|6916.6667|13463.3333|8133.3333|19926.6667|8490|19390|12270|15736.6667|71486.6667|55586.6667|45120|30793.3333|32566.6667|32830|48850|22030|19310|45696.6667|33283.3333|29496.6667|23136.6667|33863.3333|28293.3333|39826.6667|29256.6667|42153.3333|33830|69340|53770|35870|42260|54176.6667|61336.6667|72496.6667|129270|58686.6667|45433.3333|105546.6667|111113.3333|100670|78000|108390|113836.6667|85240|86603.3333|142773.3333|145246.6667|153660|140700|204263.3333|225293.3333|186423.3333|348023.3333|394816.6667|382193.3333|220880|286010|193476.6667|157813.3333|187376.6667|155960.0667|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|170579.9333|192375.9|236374.6667|205324.2667|247327.8667|270045.9|208036.4|187884.8667|202815.1667|218524.4667|219969.1667|222693.1333|209618.4|182318.6|227655.3333|203971.4333|412540.8333|338884.3333|260936.6333|191280.1|185844.4667|152212.7333|168653.1333|144996.9|240691.6|289961.5|429343.3667|349566.4667|241657.2333|225624.8333|329011.4667|262062.9|300117.7667|288069|302900.8333|368474.6667|485493.9667|590083.6667|333381.9|
2025-07-04 04:15:54|russ2000_0271|MDCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:55|russ2000_0272|ENV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:56|russ2000_0273|SCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5078.3333|2903.6667|7765.6667|14125.8333|17371.8333|10449.3333|9376.1667|20129.1667|7195.6667|8463|5753.6667|4621|6565.3333|8644.0667|8871.6333|11015.9|8329.0333|17352.9333|9966.5333|10004.4333|9128|9911.4|12673.0667|8723|10361.8333|10549.8333|7860.0667|16793.3667|10147.6667|7874.8333|12172.4667|12380.6|13474.8|25172.3333|17637.4|59645.8667|17437.1|29772.7667|21925.6333|33983.5667|9415.9667|5114.6667|5342.1667|4697.5333|4199.2|17940.4333|8758.3333|8921.3|16852.7|47123.0667|66494.1333|38539.2|23188.3|18204.1|23055.2667|52134.3333|28354.1333|24437.3|17960.0667|12548.5333|38839.9|15269.9|24135.7|15978.1667|15700.0333|14272.9|13875.3667|25574.2667|16526.7667|18491.7|24473.0333|20353.0333|16099.6333|
2025-07-04 04:16:00|russ2000_0274|NYT|average_volume_30|0||||||||||||||||||||||||||||811533.3333|547520|502746.6667|501906.6667|645040|420106.6667|368733.3333|384560|493546.6667|688680|262613.3333|327786.6667|510386.6667|520733.3333|864546.6667|1147333.3333|780000|840613.3333|837800|810413.3333|734773.3333|602160|654053.3333|731386.6667|808226.6667|1047133.3333|1415173.3333|550173.3333|666773.3333|1170746.6667|923920|941520|604866.6667|634346.6667|450433.3333|603533.3333|411196.6667|465976.6667|380350|315483.3333|558960|705956.6667|459183.3333|645536.6667|845873.3333|802256.6667|512480|698253.3333|707240|559603.3333|688120|654510|683853.3333|761803.3333|842100|715736.6667|622136.6667|811363.3333|541673.3333|556713.3333|573563.3333|924743.3333|1034956.6667|1063056.6667|1104386.6667|956290|1044250|1293113.3333|1692546.6667|1193496.6667|1280513.3333|1326316.6667|2035366.6667|2236273.3333|1117290|1646990|1761876.6667|1548580|898500|1370000|2093773.3333|1930813.3333|2044646.6667|1791427.2333|3808133.6667|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|613249.0333|645482.4333|801833.5|627812.2333|573920.1667|821284.1333|1268336.6333|926930.8667|1649414.0333|2032756.9|2063118.1667|1844264.3667|1866859.4667|1967164.3|2165564.4667|1472243.3333|1286917.3|1800873.7667|1498936.3333|1386566.5|1678866.5333|1670482.2333|1555391.6|1460606.1667|1036599.7667|1452282.6667|1558712.6667|1264068.7|899198.8|1063057.1667|923360.3|978444.9|1171799.3667|1278643.3333|964825.4333|766635.8|1377317.2333|1899843.6667|1461870.4|
2025-07-04 04:16:05|russ2000_0275|SAFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:06|russ2000_0276|FELE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||53973.3333|46346.6667|27760|40053.3333|30853.3333|40346.6667|19920|23200|26560|29413.3333|25040|20666.6667|44666.6667|35066.6667|30026.6667|49253.3333|46506.6667|26346.6667|58266.6667|126266.6667|35066.6667|17146.6667|22186.6667|35600|40560|60906.6667|46240|38613.3333|67546.6667|62933.3333|45173.3333|40986.6667|46240|117653.3333|117760|54333.3333|45386.6667|51093.3333|92186.6667|42280|54813.3333|63920|147533.3333|76113.3333|56540|88406.6667|96666.6667|93906.6667|152146.6667|147580|224300|135913.3333|134873.3333|261793.3333|543920|311026.6667|465980|576960|242613.3333|341673.3333|462780|324126.6667|299666.6667|206806.7333|209126.6667|378100|301513.3333|185109.6667|169835.4667|203828.9333|215713.1333|213322.6667|255996.6667|249459.2|174891.2667|132689.9333|121188.5333|144134.3|151158.2|99411.0667|186477.1|195021.8667|156047.5|119261.8|227547.7333|214985.3|295940.4|278179.6333|275191.5|183975.0333|219212.7333|124114.9|239696.5667|139475|180012.2|167100.3667|150138.0667|142120.4667|125780.9667|101488.5667|149363.2333|181666.7|145204.1333|127057.0667|121499.2|247003.4667|157544.6667|151619.3667|133797.0333|203385.1667|191439|153718|137979|172553.2333|214870.4|149652.8333|142179.1|180380.8333|165851.7|131345.2|146795.6667|183578.5333|160145.6|179007.8333|167784.5667|297990.8|308145.0667|
2025-07-04 04:16:12|russ2000_0277|IRWD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117221.6667|122414.6|362403.5667|288136.9667|299779.1333|239252.1333|343994.6333|318219.7|628072.8333|410151.2667|865776.6667|596008.1333|925327.1|1550227.7|1211799.3667|1047042.5667|1475835.5|1615448.5667|1266640.8|928758.3333|1248493.8333|1708069.1333|1685097.8|1316673.7|2108552.4667|1490922.4|1313236.5667|1703565.9333|1764176.4|1478655.9333|1243220.0667|1402961.6333|1386552.1333|1508933.1667|848711.7|1877783.1667|1588927.4667|1421095.7667|2068478.1667|1631060.6|2349846.4667|2589305.8333|1550439.1667|1412334|2702015.0667|1925507.5333|1749864.1|2255780.2333|2740127.9333|4321968.9|2224270.7333|1890494.2333|2012833.9333|2275407.9667|3113340.9333|2256973.8|6591803.2333|2729454.7667|2078825.3667|2218607.2667|3140971.7667|2986243.8667|
2025-07-04 04:16:15|russ2000_0280|CMC|average_volume_30|2||||||||||||||||||||||||||||1410559.7|1347839.6|807253.2|1326648.5667|1712568.4333|1352035.3|1114666.4|883697.6|1174186.4333|688639.9|542648.8333|997617.5667|1140408.6|1742790.7667|2129492.8|1722595.1|109733.3333|229920|78320|63120|100293.3333|120106.6667|77066.6667|169706.6667|118480|135786.6667|73626.6667|128880|132746.6667|139200|122080|181920|173520|137226.6667|247786.6667|254320|245733.3333|180026.6667|224480|202186.6667|240986.6667|311520|145253.3333|219626.6667|271733.3333|103680|160213.3333|267253.3333|339626.6667|397680|231080|363653.3333|344826.6667|393440|255493.3333|447066.6667|615146.6667|1030880|829440|1080213.3333|1903760|1766660|1093400|1124973.3333|1586300|2363690|1061340|1288176.6667|1035770|1183300|1578346.6667|2447553.3333|2160626.6667|1450290|1739830|3326736.6667|1877470|1735343.3333|1397780|1845526.6667|2591703.3333|2893696.6667|1418580|1599587.6667|1242267.5333|996793.7333|1923158.0667|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|1107745.5333|1574904.0333|1761291.3667|1625721.4|1158727.0667|2047653.1667|2412397.7667|1587519.2|1979163.6333|1710832.4333|1590431.6667|1016656.9667|740569.6|1254585.6333|1486880.1667|1235952.9|1138460.1|1428862.3333|1493631.5667|1261675.1333|1053573.3667|1102314.5667|1521124.4667|822691.3333|718040.2333|859367.0333|1055313.1|1171368.8667|743669.6667|959914.5333|1046198.5|606281.6333|571914.9|1029549.0333|956041.0333|663469.5333|680981.8667|857023|990984.1|778673.3333||
2025-07-04 04:16:20|russ2000_0282|KW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162276.6667|116850|9560|14349.8|184090|50323.3333|46393.3333|195620|194730|19430|37730|50538.5333|162989.0333|52992.1|71088.0333|59743|269749.2|108224|104539.1667|107245.2667|105957.9|390911.2667|200907.2333|427931.3|218762|447743.1667|357771.3333|267877.1667|347457.8333|421313.6|486729.9333|412981.9667|329532.7333|564775.8333|439696.8667|358614.7333|540180.7667|368202.6|951885.4|495727.8|1701301.4333|954499.3333|731059.5667|544787.8667|512119.5333|370300.8667|369693.8|390118.9667|326940.9333|712258.8333|550609.5333|802740.1333|517910.7|511077.2333|424681.6|475061.0667|463194.9|633204.7333|492099.4|575678.2|665030.5333|2184588.3667|904535.9|744094.8667|1284877.6333|1722415.9333|843631.1667|591222.9667|582479.3333|650805.5667|1208096.7333|
2025-07-04 04:16:23|russ2000_0283|HOMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107706.6667|88093.3333|96120|166480|147666.6667|94466.6667|163493.3333|172186.6667|172800|278093.3333|436880|429413.3333|348466.6667|799131.7333|344706.6667|278453.3333|299946.6667|312954.5333|217142.6667|280924.6667|248824.2667|379501.4667|352166|372742.2667|256808.9333|306915.8667|268763.0667|302540.9333|239600|331738.4|357929|473745.2|335605.3333|438883.0667|367530.1333|375156.8667|358037.2667|443117.6|676216.8|550026.2|478293.9667|528864.0667|814239.3333|499247.6667|1539419.8|1132419.6333|1319149.8333|833151.6667|657986.7333|536808.3667|886162.6667|823151.3667|642034.8333|535217.7333|600961.3|1191891.1|1023639.2|692389.4333|590914.2333|762142.6333|593047.3667|647230.2333|564188.7|681537|1868795.8667|877705.0667|790536.3333|1306655.4333|1164947.3333|858762.6667|1094208.4|965284.8667|826458.3333|797967.6333|1022857.4333|1109252.4333|694377.9333|
2025-07-04 04:16:26|russ2000_0284|PTLA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:27|russ2000_0285|MTH|average_volume_30|0||||||||||||||||||||||||||||86800|59173.3333|39733.3333|52533.3333|170800|294613.3333|218320|155386.6667|316506.6667|240293.3333|202666.6667|135040|266160|83546.6667|83226.6667|66906.6667|198773.3333|79893.3333|83040|50506.6667|109306.6667|70666.6667|105733.3333|102773.3333|140693.3333|68906.6667|491120|240826.6667|178080|111360|434666.6667|201173.3333|170453.3333|255893.3333|170986.6667|197760|174400|145600|109440|191786.6667|82213.3333|81306.6667|79253.3333|86933.3333|521280|401600|415813.3333|422826.6667|314746.6667|623573.3333|684053.3333|489746.6667|396320|259720|763573.3333|272586.6667|366440|472306.6667|474946.6667|379680|669493.3333|937273.3333|930140|881933.3333|851433.3333|1123026.6667|1629386.6667|1313906.6667|894680|1825413.3333|1631153.3333|1662246.6667|1198980|1886240|1729746.6667|2268960|2132226.6667|2404546.6667|1517540|1498173.3333|1458993.3333|729953.3333|1185460|676337.3333|577972.0667|763437.8667|659605.3333|840033.0667|718442.8|1023407.4|1268860.1333|1229656.5333|1062945.5333|1157111|1197932.6667|1251717|728414.2667|1210783.6|969474.8667|947169.8667|1065980.6667|1099912.2667|1050578.7333|1145119.6667|623831.8667|569306.9333|630525.4|569065.5333|602345.4667|786121.7333|518858|536262.9333|813485|938682.6|713576.0667|646141.8667|923080.6667|760508.3333|572449.1333|1023680.9333|985402.2|1484678.2|895681.6667|750657.5333|873716.6|910061.4667|707076.3333|585400.1333|676090.3333|886098.8667|860309.6|637557.5333|591986.8667|934026.0667|795183.8667|610606.0667|732243.6667|951943.7333|894393.8|763240.7333|850751.8|968135.8667|846495.4|
2025-07-04 04:16:33|russ2000_0286|SBRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435346.3333|172271.8667|149006.2333|381247.5|297994.1|267058.3|494096.2333|217196.1667|228405.7667|226818.6|332455.2|293684.9333|261557.7333|220609.1333|460804.0333|299852.2333|605717.4667|483022.1|554320.1|327376.5333|493384.8|642933.1|528227.2333|414222.4|540098.9333|490807.4|1847494.0667|2735068.6333|1721656.4667|2399746.1667|1517466.3333|1091702.3|2121704.5333|2123018.0333|1377524.2|1638621.2|2247081.8|3613580.4667|2312776.1|1219665.5333|1556707.0667|2313146.0667|1830608.4667|1756046.7333|2372454.4|2723281.3667|2632192.6333|1831221.5667|2054854.4667|2310593.7|2472195.2|2563438.6667|2172233.6667|2281471.6667|1620202.6333|2387140.5667|2079830.9333|2719065.6333|2660346.6667|
2025-07-04 04:16:36|russ2000_0288|FFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||62083.3333|202291.6667|121874.9667|67166.6667|53333.3333|90000|134833.3333|62000|86166.6667|70166.6667|75433.3333|53733.3333|49600|91733.3333|59766.6667|53066.6667|17133.3333|29100|26966.6667|27666.6667|20133.3333|40466.6667|53366.6667|54400|60233.3333|59666.6667|50133.3333|101800|72733.3333|51133.3333|46506.6667|45386.6667|56480|54160|160960|76666.6667|87280|86266.6667|173146.6667|93920|99173.3333|99120|161760|160346.6667|103066.6667|103493.3333|218913.3333|119280|160840|119420|274160|147940|164000|295080|335800|337920|402980|695860|933940|803340|907760|1065800|961260|432704.2|469940|333860|389140|318808.4|306394.4|329508.4|582968.8|558967.2|499916.9333|348683.8667|462437.8667|279304|493829.4667|366323.2|416926.4|434253.4667|355196.6667|581936.4|390960.3333|365880.4667|352875.5333|426601.0667|433119.6|403196.6667|588358.0667|361350.2667|420210.6|285671|584361.0667|569223.7333|444250.3333|340987.6|524630.2667|401235.4667|553742.9333|394099.6|847392.3333|1676321|470503.5667|407329.3|346945.2|857209.9667|779750.3|407412.9333|389806.7|648479.6333|511143.2333|628416.7667|415418.3333|418358.1333|512640.3667|375052.4333|470932.6|863814.9333|588464.3|561558.7333|514289.9667|474894.7667|632901.3333|487849.1667|473929.8|545250.4333|569473.2667|
2025-07-04 04:16:41|russ2000_0290|GBX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||70416.6667|13716.6667|8086.6667|21463.3333|24383.3333|19226.6667|15683.3333|25263.3333|4783.3333|28603.3333|13663.3333|10336.6667|10650|22546.6667|9736.6667|18180|12820|21850|12826.6667|57180|9916.6667|9413.3333|22833.3333|4016.6667|4663.3333|8420|6900|3126.6667|3260|3270|4423.3333|1796.6667|6760|19083.3333|3073.3333|14086.6667|27400|14543.3333|25396.6667|23010|48030|42883.3333|91130|327000|154963.3333|283336.6667|286703.3333|375523.3333|308390|283313.3333|431706.6667|312396.6667|332493.3333|266906.6667|597450|142813.3333|146080|306456.6667|139520|190290|147810|126210|88753.3333|393150|246156.6667|277449.1333|309854.4333|446950.2667|775765.5667|620699.6|555518.5333|638768.1333|406714.5|710270.7333|575428.1667|360070.6|261707.0667|448147.9333|440760.6333|599697.4333|599177.4333|975519.4667|619541.6|647299.0667|560428.4333|685506.3333|841189.7|447010.9667|332946.1|542250.6|659654.5667|442864.2333|276953.5667|361908.4333|402517.2333|398494.5667|356193.9667|508906.5667|331655.2|494982.7667|438031.1667|310887.2333|478408.0667|550233.2|377087.7667|383342.0667|423726.3667|349576.2|229906.6667|300390.3|375819.6|362107.3333|340701.5667|342128.8|316593.5333|272785.9667|226690.6667|327345.8667|293277.2333|308950|258007.7|351215.5|458957.3333|347133.8667||
2025-07-04 04:16:45|russ2000_0293|SFLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:46|russ2000_0296|UNF|average_volume_30|2||||||||||||||||||||||||||||23453.3333|14013.3333|19080|17760|24586.6667|14026.6667|26893.3333|16480|16946.6667|9866.6667|4800|6293.3333|15186.6667|13093.3333|29720|28733.3333|15426.6667|13880|16866.6667|7496.6667|15303.3333|18300|11516.6667|7730|8606.6667|14400|4946.6667|3440|8443.3333|7283.3333|4696.6667|11216.6667|7236.6667|22930|14200|24056.6667|28603.3333|23526.6667|21086.6667|46440|14520|28626.6667|13673.3333|22080|9596.6667|29326.6667|10573.3333|21743.3333|20583.3333|20720|14363.3333|13000|10780|24810|17470|32926.6667|31950|20953.3333|13530|19236.6667|71563.3333|26753.3333|24773.3333|47266.6667|42916.6667|77440|70526.6667|47580|127960|63283.3333|103586.6667|96280|136640|145400|95693.3333|113910|67083.3333|103643.3333|98756.6667|78860|88143.3333|79780|66630|39753.6667|62175.4|53159.7333|55115.4667|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|72441.8667|67244.3|99930.3333|100652.8|106632.4333|119146.3|76972.5333|44770.0333|40767.5667|57546.9333|67967.1333|50998.5667|53851.7|77029.2667|112546.4|99326.2667|110812.8667|85270.7667|66247.6333|91750.2|54584.1|102089.8|62578.5333|47691.1|35366.9|61527.7333|58696.3|67478.7333|55309.5|67358.1333|67821.9333|48606.6667|75099.6333|56047.5667|71365.1333|67932.8333|67852.5333|70798.3333|91903.6|91296.5||
2025-07-04 04:16:51|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|14556.6667|18913.3333|5923.3333|20456.6667|154476.6667|51723.3333|121366.6667|105036.6667|38843.3333|37710|82753.3333|75256.6667|4243.3333|25823.3333|4506.6667|11040|50870|16083.3333|24866.6667|21553.3333|10513.3333|12616.6667|8340|8630|17946.6667|14433.3333|30940|14323.0667|4590|7367|15160.7667|23194.3667|23883.9|21170.6333|18383.6667|60198.3333|20945.1333|14923.7667|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|285327|257506.0667|313512.3333|224971.2667|216789.7|169623.8333|127252.7667|237738.1|168937.9|150984.7333|184728.9|213631.9|144725|181536.2667|221717.7333|231389.8|205538.7333|161197.1|130522.3333|198453.9667|132426.9333|138945.2333|210422.1667|210043.8667|179334.0333|169729.9333|229345.5|337543.4|261455.3|
2025-07-04 04:16:56|russ2000_0298|MKSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141386.6667|88120|47706.6667|42993.3333|151526.6667|106420|219000|184933.3333|243183.3333|233916.6667|181473.3333|177660|286543.3333|486993.3333|337216.6667|423763.3333|300506.6667|322550|349400|289576.6667|462160|461113.3333|427393.3333|296290|348600|246146.6667|194670|168176.6667|411230|394180|275283.3333|682473.3333|635423.3333|631650|652746.6667|415370|467276.6667|426463.3333|489450|475310|298230|253096.6667|189347.5667|194100|277176.6667|302250|347050.0333|298707.1|433784.9667|399367.7667|343944.1333|300274.1|294677.4667|289607.3667|224537.0333|241811.7333|230374.7667|218222.5333|244219.5|214918.2667|183646.8333|235859.6|266539.4333|266256.3|194482|262690.8|222014.0667|236545.9333|273759.9667|327296.6333|367006.5333|334007.3333|331460.4|599140.6667|446682.8|902843.0333|524550.7333|914230.7667|527979|617780.1667|620308.9667|500212.9|453408.3667|379908.7|506373.6667|422533.0667|350400.5667|293884.3333|491355.6|314742.4667|394102.8|416481.2667|557058.1333|585324.3333|645295.4|791339.1333|665578.8667|691175.3|491228.5|760181.3333|608193.9333|935554.8|822050.4|739724.5667|1255384.9667|916907.8667|
2025-07-04 04:17:00|russ2000_0299|NXST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147500|100946.6667|72383.3333|45713.3333|47320|75496.6667|118206.6667|16253.3333|71280|75770|16023.3333|24753.3333|49403.3333|100333.3333|180483.3333|121760|84283.3333|78580|89886.6667|30540|86606.6667|36713.3333|29476.6667|144565.1|26740|27613.3333|89326.6667|33206.1|18163.3667|46534.3333|70714.6333|82273.6667|44008.5333|21392.8333|49805|48791.6333|400984.6333|416515.7333|609915|551287.4333|433461.5667|861504.8667|517401.8|350713.5333|386331.5667|313414.5667|214625.8|397737.2667|396272.5667|659896.2333|370793|447342|544011.5|547086.0333|941051.9|731018.7333|711685.0333|647931.1|659973.7667|404255.3667|799993.2|590953.4667|416634.7333|590035.7|441843.9333|887687.3333|498558.5|352929.3333|380127.3667|529592.8333|378386.3667|269579.5|355321.8|418821.4333|348015.6333|276988.5|707018.0667|447418.5|317299.6667|604585.3333|349502.3333|506687.2333|413893.4|255618.8|381813.7|506102.7333|316856.7333|
2025-07-04 04:17:05|russ2000_0300|AIT|average_volume_30|0||||||||||||||||||||||||||||244552.6|145293.8667|561431.4667|321738.8667|264825.2|158928.8667|147588.9|179752.6|134122.6333|79965.1|144000.1667|103803.9|52020.1333|146553.8333|71201.5|278853.9|100642.6|291431.4|205683.8667|79740.1333|144180.1333|179842.6|219802.6333|201521.4|260032.7333|230760.1333|222277.6333|150693.9|232998.8667|88841.5|115515.3|54105.1333|65700|146805|174817.5|94650|94650|93015|110452.5|31642.5|53752.5|58560|51840|85920|69480|129180|63345|92647.5|95512.5|98812.5|120015|144022.5|111420|74055|114157.5|114810|115950|210967.5|191632.5|203700|309665|196685|240710|181665|234595|244655|507383.3333|304836.6667|218360|269276.6667|290176.6667|350950|295180|442376.6667|356613.3333|376483.3333|331166.6667|488623.3333|267853.3333|171370|177403.3333|152653.3333|298376.6667|317617.4333|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|218968.7333|239603.5333|182259.1667|160527.9333|223251.9667|180183.8333|179122.5667|182443.4667|199111.5667|207301.6|206769.8667|166213.4333|170432.7|183790.6|192910.9|289464.7|199548.1333|317122.8667|211001.1333|196548.6333|151654.4|172363|195630.5667|134757.8|122447.8333|163011.0333|222959.5667|154841.2|177364.1667|249762.5|188002.4|255155.7667|199600.8|533477.3333|257437.4333|253368.4|282507.5667|351907.7|561230.8333|
2025-07-04 04:17:11|russ2000_0301|ROLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:12|russ2000_0302|CFFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390683.3333|329120|204796.6667|328046.6667|226536.6667|211873.3333|218653.3333|122270|53940|103483.3333|189703.3333|39080|35590|135803.3333|67573.3333|90519.2667|86815.3667|149890.6667|46988.9667|47497.3333|36290.6667|47627.2|54056.1667|44113.9667|40355.2333|40272.1667|25574|91976.6|83026|45587.2|62194.6667|67932.6667|78685.6667|70040.9667|116034.3667|95536.9333|125360.6|115330.8667|197397.4333|145162.9333|181140.4|172391.3|145258.6|151628.2667|69614.9667|139640.1|293210.8333|2342452.3333|1533046|1789618.0667|1293373.4667|928075.0667|738082.7|851019.1333|715735.4667|968311.1667|881509.7333|1206141.5333|590456.3667|898893|709589.8667|747784.0333|461065.8333|502020.0667|479862.0667|758698.0333|726351.7|586198.1667|546248.9667|579762.1|367533.7667|768342.4333|594010.7|500300.3|441661.7333|485450.2667|399737.6333|358838.3333|255432.3667|618339.5333|365588.9|292600.2333|264975.9667|335760.0333|727742.9333|449787.6|594165.9|624677.6|647126.4333|527784.6|436958|580070.3|666875.8333|744215.6667|487475.2|749987.5333|1283462.9|839617.1|948931.4|978502.3333|897984.6333|844301.4667|718859.2667|751581.3667|651845.1|1040584.3333|
2025-07-04 04:17:16|russ2000_0305|ABM|average_volume_30|1||||||||||||||||||||||||||||188800|91093.3333|382933.3333|182826.6667|190506.6667|164373.3333|247893.3333|293440|124480|219306.6667|264160|49440|185973.3333|78026.6667|161706.6667|121440|89933.3333|47960|53026.6667|38666.6667|35720|49453.3333|35720|19493.3333|40266.6667|27133.3333|74666.6667|32526.6667|40766.6667|70133.3333|44973.3333|35826.6667|67540|66453.3333|61806.6667|48040|55953.3333|74606.6667|57360|123893.3333|154626.6667|88760|55600|44720|79840|129513.3333|123566.6667|228406.6667|123853.3333|203413.3333|151373.3333|121296.6667|140643.3333|107573.3333|118173.3333|153006.6667|133956.6667|141450|124296.6667|120860|152693.3333|142636.6667|184070|136753.3333|195080|250026.6667|182030|186260|357186.6667|394906.6667|311870|367103.3333|366113.3333|264810|280630|463203.3333|344346.6667|332636.6667|215860|171140|180223.3333|235736.6667|262340|233278.7|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|334561.0333|289774.2333|255965.9|228941.2|592191.7667|308298.6333|275341.9667|279276|559859.7|711061.7333|714146.2|583549.1|927945.8667|383503.7667|347690.5333|338816.8333|393362.5|698495.9|509812.0667|376368.2|385624.8|485178.8|573564.7|264157.7667|549404.1333|613849.3333|404583.9|313326.8|302329.6333|318027.2667|651332.2667|433579.5333|470245.9|586259.1333|739520.7|591261.4|402079.8333|653494.0667|621054.7333|
2025-07-04 04:17:21|russ2000_0306|MATX|average_volume_30|0||||||||||||||||||||||||||||287179.7|273310.9667|205016.4|163675.4667|255946.5333|196685|173701|142442.6|193663.4|221837.1333|149465.4|130457.4|157581.8667|173543.0333|148890.2|164358.1667|158226.6667|122808.8|139819.2333|214466.5667|181065.2667|150015.3333|180932.4667|139180.8333|107656.8|95406.2333|192683.6333|92511.3|123927.7667|135931.7333|114584.8333|99338.1333|195686.2|160685.6667|166324.0667|149579.2667|273696.4667|211312.3|132436.0333|138232.6667|234700.9|246831.2333|175350.8667|131159.1333|237222.9|269290.6|311604.9|223335.3|221792.9333|374791.9333|271250.1667|278108.6333|224681.6667|284531.0667|298728.5333|306282.3333|303640.0333|383926.0667|360556.3333|312350.8|544289.1333|518011.7667|646604.6667|404489|386429.3|448181.2667|757599|487259.1667|504332.6667|414286.8|517436.7|483289.3333|410089.6333|786114.1|726700.8333|880654.3333|779002.7|813933.8333|438775.2333|350821.7667|313444.3667|367958.6667|465273.9667|329234.8|336339.7667|808314.2|393091.7667|310972.8|603550.7|487240.1333|479235.7667|224098.5|210332.3|208640.5333|382045.3|215122.0333|164352.7667|538221.4333|279648.8667|146555.7667|287927.1|270969.0333|198026.6|260629.3|262134.0667|293012|297326.0667|259005.9|284129.7|329409.1|189301.8333|413074.0333|213316.2333|306165.1667|220457.5667|179221.1333|238642|225550.9333|141252.4667|155567.7667|162522.7667|284252.3667|216500.4|225460.2667|225811|325836.7333|290950.1667|288978.4667|314074.8333|492603.6|439484.5|421228.7333|339360.8|341886.5667|308887.4|205493.6|376906.1|299187.7667|276822.2333|344509.9667|244721.9333|413601.6333|358897.7667|
2025-07-04 04:17:26|russ2000_0307|LANC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:27|russ2000_0308|PRLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74866.3|116876.5|214067.6|267874.5|543718.9333|453321.8333|334025.4667|490792.9|444656.3|316954.5|214818.5667|269071.5667|262272.3333|214614.4|218469.3333|160225.5|400788.6|341494.4|254268.6|252868.7667|312552.8667|149674|132244.2333|168083.6|203450.4333|158085.5667|125681.9667|154878.3|217077.4|185306.4333|175594.9333|138966.4667|338924.5|302485.4333|228433.1333|312529.7667|640061.2|434945.5667|312643.1|493758.9333|259833|206759.5333|175581.2333|318969.1667|300616.8|166852.6|144486.5|206968.3|214877.6333|164694.5|241271.1333|289463.9333|262239.4667|207207.1|
2025-07-04 04:17:30|russ2000_0309|BLMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||807458.8|246063.5|535885.4667|1118945.1|497677.1|668810.7|1506439.4|1264159.7|1126152.9333|2029293.5333|2290404.3|1598591.7667|1834636.4667|1580734.8333|1878299.8667|891577.8333|1024978.8333|1439677.6667|1700760.1667|1564204.9667|1545795.1|1618336.4|1288197.4|1794560.9667|1191169.9333|1204108.0667|1683784.2333|2500469.7333|1821965.4|936803.0667|1922261.2333|4333756.2333|2781776.6333|1627395.3333|2344857.6667|1812881.3333|1516680.8667|2866979.2667|2055775.5|2471605.9|1503603.8667|1636452.6333|1885948.5333|1775169.4667|1749229.8|1199829.9|1440954.8|1514314.2333|1486705.4|1908875.2667|2833814.7333|2665625.2667|
2025-07-04 04:17:33|russ2000_0310|WAGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:34|russ2000_0311|HLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2357120|967200|882773.3333|815946.6667|2210240|2495200|1094133.3333|788693.3333|1294720|921280|1698613.3333|2826080|1825866.6667|3003413.3333|1039773.3333|1004626.6667|974853.3333|1476080|953346.6667|1015586.6667|1641800|906933.3333|1281293.3333|1686600|1789093.3333|1067866.6667|1646293.3333|1190333.3333|2295653.3333|1608426.6667|1807880|2819173.3333|2048253.3333|3935373.3333|2232900|1102733.3333|2012990|1054390|1950146.6667|1311986.6667|1329313.3333|839620|892850|2412776.6667|1328126.6667|2112800|2274016.6667|3516886.6667|2112706.6667|2671530|1742000|2131456.6667|3139590|1567090.9|1562807.6667|2296035.4333|1879585.7667|1519460.9|1231014.9667|1152384.6667|1306729.1333|823220.3667|993891|1083811.2333|701168.1333|670984.7667|717601|1005809.9667|749325.3667|722926.9667|1327051.6333|2262347.6|1449375.2333|1848408.1667|1098201.9|1868220.2333|1754751.1667|1571481.4667|1716772.8667|2149169.5333|1745184.6|1297122.1667|1330466.4333|1584123.7|1459783.4667|951850.1667|1449089.7667|1524794.4|916261.4|1081668.8|999175.2|2192292.1333|4675111.2667|2625451.5667|2839648.1|2721636.3333|2288243.6333|1514563.9|1979322.7333|2218522.5333|2239834.4333|1806750.7|1591178.9667|2184521.8333|1447119.0333|2133061.4667|2807403.0333|1854095.8667|2080167.3667|1808698.5|1425487.9667|2150096.0333|1293409.3667|
2025-07-04 04:17:38|russ2000_0312|CHSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:39|russ2000_0313|CATM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:40|russ2000_0314|SJI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:41|russ2000_0315|SMTC|average_volume_30|1|||||||||||||||||||||||||||||||||||||209280|127573.3333|81493.3333|560213.3333|155733.3333|85760|322986.6667|209280|431573.3333|80640|162560|1560533.3333|1121333.3333|618960|1084346.6667|564853.3333|872666.6667|588880|874266.6667|1030106.6667|515200|845386.6667|1170640|1592680|884000|1460840|679466.6667|498466.6667|646120|802013.3333|909460|628300|1104580|1340660|1483686.6667|1113306.6667|1612396.6667|1017030|1448890|1443586.6667|1064176.6667|1435876.6667|1614100|1293963.3333|1040536.6667|1425030|1017580|998256.6667|963613.3333|1364083.3333|1238300|852733.3333|736246.6667|890396.6667|1292060|812946.6667|742320|642830|821180|946766.6667|873283.3333|1443856.6667|1282913.3333|1499216.6667|1069100|1131550|982236.6667|764526.6667|837430.3667|633773.3333|731933.3333|523519.6667|798550|523256.6667|653555.5|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|409959.4|465733.7667|558172.6667|897738.5|499638.0333|392115.1667|392500.0667|563524.0333|403948.1|332342.1|399941.8667|335020.9333|375668.5667|318441.9667|395757.0667|448073.2333|445814.4333|1272794.3333|1382276.2333|2226770.5667|1381691.5667|2702663.5667|1131431.2|3592336.8|1635704.3667|1534021.9|1814628.5333|2600983.5333|2257751.7|
2025-07-04 04:17:47|russ2000_0316|BCPC|average_volume_30|0||||||||||||||1325362.1667|3228482.0333|4889614.4333|3020160.2333|1330994.1667|658251.4|1781176.9667|1625378.6|515678.7333|892138.9333|482139.8|423984.3333|359690.5333|466256.1|1186776.3|341465.5333|566873.3333|361968.7|325012.4|1463264.6|1210899|526297.3|428844.1667|702877.4667|312255|82240.3667|89264.5|221092.0667|287081.7667|92453.9|338415.5333|385762.5|289853.5|155368.1|188147.8667|88011.6333|215713.2|238823.5333|145445.6333|147242.8667|231179.1667|94339.7667|243405.0667|141016|296662.5667|690980.7333|499517|437248.2667|287448.8667|157562.0667|341313.9667|220995.1|154170.1333|202145.7333|243692|331037.0333|257563.3|278353.2667|292055.7333|301438.2667|187548.8333|193421.4667|162810.1333|113265.2|56632.6333|104810.8|285541.9333|266709.6|179651.3667|198095.8|89977.6667|211342.7|184764.5|167366.5333|193387.6333|98280.1|344925.2333|151852.6667|215550.1333|127785|135465|72802.5|214020|136365|129070|154995|143140|184915|172755|237615|301825|298635|212740|124635|183830|90553.3333|122880|101128.4|114345.7667|92999.7667|98208.1333|141188.3667|117650.1667|320722.4333|131318.5667|76671.7333|95238.9|92533.3333|84048.3333|53055.4333|97976.5333|125005.3333|99736|143940.4667|152219.7667|159507.4333|151315.7|134140|105467.0333|126053.1667|107029.3|119261.1333|122984.0333|135070.7667|91236.7667|91186.1333|100496.8333|105736.4333|119174.3|101514.9|126721.5|148259.4333|109655.6|123447.1|105121.1333|157720.2|157598.3667|100660.5333|126562.5667|112957.7667|120531.0667|125101.7667|138446.5|125386.3667|135971.9667|98298.2667|93636.5667|106137.4333|105220.0667|94535.2667|122449.2|106620.1667|102057.4|103177|124453.8|188496.0333|154297.5667|
2025-07-04 04:17:52|russ2000_0317|SNCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20911.0667|8727.8|33367.3667|56137.0333|51997.8|106482.4667|109628.7667|93501.8333|182311.3667|53354.0667|31613.7667|30444.1667|19067.4333|17614.4|12935.1333|15360.3333|12040.7667|14166.5333|56389.9333|30687.1667|33619.6|39459.6333|33979.0667|42084.7333|74435.8667|25373.7667|24147.1333|29783.1|22073.6333|25155.0667|49779.8|59242.7333|32174.1333|51874.5333|81118.8|53623.4|61420.3333|95838.0667|38131.2|46778|32894.5667|31241.4667|70633.5333|109397.2333|162525.2|162822.2667|101780.9667|120967.1333|666247.2333|1677246|43453.3|33946.6|37809.0333|56115|52033.3|50875.3333|91728.6667|77574.1|76879.9|58483.3333|218025.4667|71721.2667|63525.8333|88597.6667|25844.7|30260.0333|45434.6333|32357.2667|11678.7667|11654.3333|73965.4|179016.9667|36991.0667|133495.2667|71594.9|76575.3|81667.5333|
2025-07-04 04:17:55|russ2000_0318|NEOG|average_volume_30|1.993654822335||||||||||||||||||||||||||||||||||||||||||||153412.5|111900|106687.5|130875|57600|54037.5|78300|63225|79462.5|215925|126150|398962.4667|158587.5|112050|671887.4333|216337.5|271912.5|274125|188700|178425|287100|165975|129825|158887.5|334200|146287.5|139462.5|299700|439650|386175|317212.5|1437412.2333|163087.5|105900|127762.5|162112.5|134587.5|139350|99000|142425|80340|55020|77550|67020|214349.9667|207270|94710|110580|143490|166860|142200|206430|140970|160950|330120|236060|304520|218840|275100|773799.9667|631483.4|521283.4|309725.2|324400|293226.6667|270560|354160|266742.9333|454552.6667|413540.9333|584961.7333|534677.6|439311.7333|347306.6667|419710.1333|355342|273449.2|244236.1333|348425.6|298618.8333|412009.6333|408331.7333|511839.5|319490.4667|445695.6333|399024.2333|691134.5333|409050.6|549404.6667|336885.9333|287499.9|368099.5667|384445.3|279673.8667|289864.1|261835.2|398079.8667|355362.4|326803.9333|417045.6|479643.5333|359573.6|448364|285200.2|602620.6667|418334.6667|318850.8|408945.6|404454.2667|346896.3333|230886.8667|236888.3|528075.2667|622388.5333|5508214.2|3900524.3333|1517857.1|1248087|1182087.5667|1526473.1333|2409544.1|1965011.2|1666390.6|1490238.6|8413720.4333|5984223.1||
2025-07-04 04:18:01|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|3596893.7|1219167.6667|1281839.4667|1060315.7|1621926.6|851595.4333|1053116.3|729320.3|932927.7333|1805913.6667|952612.8333|671482.8333|787313.8667|778264.4|634753.1333|722657.9667|1137103.3|654483.2333|490259.8|476532.4333|582310.0333|448716.4333|494273.9|578904.3|531338.2|974125.6667|587254.3|507424.3|768474.1667|1019920.9667|1120752.5333|1066551.5333|877651.9333|1007849.4333|562577.0333|794607.4667|812483.0333|1135082.6667|
2025-07-04 04:18:03|russ2000_0321|WRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:05|russ2000_0322|LCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:06|russ2000_0323|TREX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||814133.3333|646560|188640|151600|293066.6667|512240|661173.3333|512960|351440|1102533.3333|699386.6667|360186.6667|257946.6667|471173.3333|415093.3333|1050586.6667|1575386.6667|689973.3333|1160906.6667|1100613.3333|1416506.6667|988320|1243946.6667|885413.3333|1604400|2977466.6667|1737466.6667|1762586.6667|1498773.3333|1369653.3333|1342186.6667|1172133.3333|1294453.3333|1705333.3333|1322426.6667|2062800|1151013.3333|2010506.6667|2229680|1398426.6667|2479413.3333|1304053.3333|1264133.3333|1147226.6667|1015306.6667|1651600|1198573.3333|1003932.2667|1767545.8667|1316768|1687325.6|1014419.2|1704871.4667|2393945.0667|1612402.6667|2301612.2667|2273448.8|2159825.3333|1633462.9333|1283689.6|2260789.3333|2321842|1099054.5333|844887.8667|1465395.7333|962105.3333|2434924|1218241.8667|2681730|986639.4667|854297.0667|1060490.4|1251225.2|744236.1333|876947.7333|755307.4667|927870.2667|717058.9333|947022.2|1120990.4|2273363.1333|1789387.9333|1086690.2|776508.3333|2046496.6667|2140671.0667|902104.1333|637054.0333|904254.3333|703566.9667|498211.8|715349.1333|1459453.7|1121576.1667|1076680.2333|1100349.6667|1100980.5|995157.8|966321.8667|745082.4333|829649.1333|878562.1667|957734.5667|1235944.3333|2133641.2667|1592986.5667|
2025-07-04 04:18:10|russ2000_0324|KMPR|average_volume_30|0|||||||||||||||||||||||||||||||||||250853.3333|532066.6667|163440|279040|213346.6667|251653.3333|185640|279653.3333|613226.6667|366586.6667|98226.6667|120680|666380|96373.3333|217373.3333|105086.6667|95666.6667|60753.3333|103880|89006.6667|62446.6667|72980|105440|149813.3333|137586.6667|72720|95066.6667|141460|310206.6667|190573.3333|86026.6667|233500|83573.3333|106310|180706.6667|93393.3333|91123.3333|111160|87823.3333|42933.3333|55643.3333|51580|51333.3333|72526.6667|73050|78306.6667|96976.6667|86200|77926.6667|111323.3333|101856.6667|105476.6667|100810|185403.3333|138963.3333|131123.3333|222620|128143.3333|133333.3333|184653.3333|170300|126596.6667|260313.3333|167916.6667|193506.6667|182413.3333|291556.6667|222656.6667|376100|412056.6667|609276.6667|444316.6667|184970|142360|129656.6667|219713.3333|174615.3333|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|116740.9333|160651.5667|158482.3333|121354.4667|159773.8|159750.3|149036.9|192755.9667|181025.8667|368922.8|313373|268749.6|317442.3333|258050.8333|541970.7667|509882.9333|272431.2333|442139.3667|357819.8333|218856.4667|174073.0667|290950.4333|289399.4333|221591.4333|308485.6333|329123.4667|283173.0667|272656.9667|319822.7|415533.6333|372782.8333|361238.3333|419121.9|380381.9333|293577.0333|284043.4|316983.4667|398294.9|554442.2667|
2025-07-04 04:18:15|russ2000_0325|ROSE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:16|russ2000_0326|MEI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||158590|53090|72145|97260|95170|142855|163440|136605|100093.3333|92416.6667|123063.3333|58076.6667|91493.3333|164613.3333|207140|199050|175523.3333|124406.6667|166076.6667|118113.3333|130170|125666.6667|275560|235956.6667|396126.6667|416396.6667|1153210|424806.6667|515826.6667|754800|349546.6667|159316.6667|219256.6667|275706.6667|251276.6667|209576.6667|161913.3333|144866.6667|225730|89416.6667|181170|140486.6667|163786.6667|107570|110323.3333|145386.6667|129336.6667|138060|178680|128103.3333|208156.6667|214210|151743.3333|502150|461840|276920|268970|230310|211060|334390|309360|219310|259556.6667|177493.3333|256503.3333|262883.3333|209250|172308.2|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|343899.7333|1093282.7667|329445.1667|335657.1333|275870.4|360711.6|190625.1|226560.2667|217437.0333|285789.8667|202465.1333|213332|181797.8667|282140.1333|215734.8667|328389|216953.6|268636.8333|201575.5333|186723.2333|246818.5667|264730.6667|228948.4333|186334.0333|236978.2|171222.3|165875.8|208950.5333|248031.3667|210912.4|144394.7667|126329|190483.3|330638.1333|399767.6667|269295.2333|688237.7333|1044175.7|430203.2333|374955.9|402108.1333|269351.2667|
2025-07-04 04:18:21|russ2000_0327|MLHR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:22|russ2000_0328|DIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||164506.6667|154566.6667|189820|148540|180226.6667|128213.3333|131586.6667|106926.6667|171253.3333|76153.3333|66286.6667|80820|118293.3333|88680|82180|61493.3333|62340|34393.3333|36960|27800|30466.6667|52160|37893.3333|44110|51646.6667|51243.3333|53660|40286.6667|72330|74906.6667|66853.3333|58823.3333|36420|53360|74806.6667|56743.3333|60526.6667|164646.6667|144233.3333|75463.3333|69656.6667|112250|151560|87220|65813.3333|112200|107400|205423.3333|105613.3333|134583.3333|128880|114826.6667|58033.3333|170106.6667|127716.6667|182186.6667|650253.3333|373790|246683.3333|399326.6667|307650|479166.6667|362826.6667|356340|196476.6667|337933.3333|243586.6667|273723.4667|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|141656.2|241082.0333|209356|190055.1333|181950.1667|572195.9333|320874.0333|293228.0667|283101.9|636247.5667|384927.8667|361526.9667|285920.2667|432074.6667|300746|303085.0333|226465.7333|1112237|1028850.8667|523994.6|329200.5333|432879.3667|217914.8333|208167.3333|271347.7333|359168.9667|245252.7|215107.0333|223195.6|309795.8667|248024.5667|240920.8|224670.5333|289748.1667|441973.0333|653062.9667|485811.5|680716.2333|448203|
2025-07-04 04:18:27|russ2000_0329|GCO|average_volume_30|1||||||||||||||||||||||||||||53983.9333|47001.8333|65153.7667|32735.4|70414.1667|65430.2333|68372|43086.8333|129747.1333|33199.9|29133.7667|44948.5333|139221.2667|64401.7333|176660.5|258768.0333|150866.6|56553.2667|63959.3|195564.4667|98206.2|140566.7333|157715.9667|75800|54861.2|173667.1|97111.2667|118223.3|101807.7333|178894.3333|105490.5667|126882.8|87397.5|375255.1333|111510.4|289332.1|122554.9333|156204.5667|189253.2333|95124.3333|111720.5667|138587.1667|163186.6333|121585.4333|316460.4|257201.2667|301497.3|350685.1667|286688.8333|234662.5667|308556.8667|329373.9333|198104.2667|229796.4667|358183.3333|187955.6333|372143.7333|365124.7333|271073.3|227241.7667|263438.7|276060.9667|278202.9333|293763.1333|198749.4|237984|363915.7333|455552.5333|227031.7333|947567.5667|641561.9|405612.8333|644153.4333|587069.1667|765993.3333|581703.3333|380073.3333|363153.3333|363650|249846.6667|215426.6667|267786.6667|206406.6667|161100.2|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|261863.5667|198669.8333|158017.4333|242045.0667|236584|320667.1|310580.1333|429316.0667|444293.7667|281316.7667|255634.2333|322120.3667|392472.7|306421.8|272632|270121.3333|280519.8667|594832.0667|351325.0333|257803.7333|246735.1333|129537.1|115436.6667|120119.4667|174815.8667|203923.4667|215319.3333|149089.9|154699.2667|178444.0333|385681.7667|126877.7333|122415.2333|114161.7667|142354.6667|120555.8|205589.5|401993.8333|310849.6|
2025-07-04 04:18:32|russ2000_0330|LGND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||8016.6667|22210|134823.3333|100756.6667|215630|177786.6667|219866.6667|152063.3333|322706.6667|175090|157883.3333|380123.3333|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|380071.4|371099.3667|519317.7333|633398.3667|330760.4|464711.5333|295956.7667|726523.4333|339375.0667|264607.3|299803.1333|286763.7|178577.0667|323895.0667|126464.9|179639.0667|152921|139363|235227.7|142544.8333|110797.1667|108314.2333|117541.8667|209920.6333|120957.9333|101478.4|126518|133800.9|128765.3|
2025-07-04 04:18:37|russ2000_0332|XON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:38|russ2000_0333|EVER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84216.9667|111856.1667|204558.1667|132005|117627.4667|286677.9667|502980.0333|558200.6333|467529.8|350586.3|406775.8|301361.3667|183670.5333|421919.3|429082|301569.3333|277833.7333|152961.2333|307251.8333|389321.3|430555.1667|229140|329199.5667|463884.9|444151.5333|462365.4667|474089.7333|763493.9|440567.3|
2025-07-04 04:18:40|russ2000_0335|CVBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||12068.2333|5337.6333|10540.8|4901.1|6395.0333|5001.9|11312.8667|7217.4667|8493.1|10910.0333|6831.4333|4615.9|10104.3333|8593.8|27795.3667|8174.1667|34072.9333|9858.2|21137.4333|29652.8667|17042.1|24203.5|74591|22368.3333|27806.6|24886.1|21511.2|25602.3|28019.2|39973.9667|79329.4|149137.4|43693.0333|45859.4333|64713.5667|58652.3667|107708.3667|77796.9667|68901.2|72713.7|90567.8667|79312.6333|122099.0333|105906.3|122276.1333|113875|94250|84300|128691.6667|123863.3333|190903.3333|106013.3333|188800|244350|339570|343426.6667|453943.3333|781646.6667|1196550|922026.6667|674746.6667|1465700|886006.6667|953140.9333|1034606.6667|691680|944743.3333|1377829.8667|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|342934.6333|332374.6333|367405.4|427485.9333|815189.3333|542178.1333|450791.5333|539126.4333|964893.7667|562149.8|1278980.3333|806134.6667|512240.1667|363017.0667|577189.8333|470769.5|499332.7333|719381.6|1144188.2333|1022292.9667|604083.0333|721638.8|1383996.9333|1646539.4667|853404.7667|984390.9333|915895.6|674498.7|890973.8333|864697.1|780167.1333|761598.7667|
2025-07-04 04:18:45|russ2000_0336|COHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||148053.3333|91306.6667|89920|389333.3333|311253.3333|1082560|1916586.6667|599200|434133.3333|328293.3333|416346.6667|468800|295866.6667|263306.6667|367173.3333|158320|116720|104586.6667|276346.6667|248186.6667|264986.6667|64586.6667|109360|119786.6667|206080|2424693.3333|320933.3333|2069173.3333|340880|184666.6667|159040|149813.3333|140200|121106.6667|112426.6667|84653.3333|89173.3333|149826.6667|329480|276626.6667|155040|176440|185600|413120|377333.3333|367240|276066.6667|180000|169106.6667|186693.3333|261566.6667|473126.6667|311133.3333|364740|425966.6667|399286.6667|300686.6667|468166.6667|588226.6667|401853.3333|587286.6667|455520|319226.6667|234222.8667|213960|210713.3333|225693.3333|253165|177016.9333|334608.6667|366296.4|380772.1333|308437.3667|223451.4|336007|198898.2333|229302.3|310809.4667|239775.7667|237538.7667|421775.4333|345226.3667|297139.1|234319.3333|226636.9333|217558.6667|247252.7667|266082.2667|232568.0667|308851.2667|247215.7667|209501|434815.1|832901|511977.1333|786866.5|832087.8|948195.8|558532.9|457514.5333|1029126.4|664452.1333|801224.0667|1543523.9333|1496134.2667|2153961.1667|1553562.1667|1763855.4667|1179077.5667|2253333.2|1381848.7333|1080778.4|1209138.1333|1207505.2667|1980322.4667|2269000|1436360.9|1232993.1667|4264459.7333|2731465.7667|1425933.9333|2103108.5|2254407.1667|2502557.0667|2174675.6|3974866.8|2988006.0333|
2025-07-04 04:18:51|russ2000_0337|BGCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:52|russ2000_0339|VGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:53|russ2000_0340|COLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6005|4685|4620|6315|12335|13260|6860|7175|8200|7300|10305|6975|33230|16320|23770|20530|11420|17110|25205|26890|21470|22186.6667|29243.3333|23270|42563.3333|19033.3333|21283.3333|23730|14230|29646.6667|63643.3333|66400|14696.6667|28646.6667|37136.6667|27770|25986.6667|35903.3333|50536.6667|29046.6667|29773.3333|61280|61850|34773.3333|43693.3333|55360|25340|32490|45656.6667|77390|65106.6667|55976.6667|68353.3333|58346.6667|91750|128726.6667|146116.6667|124553.3333|144066.6667|153866.6667|127820|121700|125000|287933.5333|156600|183890|409970|259348.6|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|254266.3|241524|245936.6|298640.6667|443247.5|343736.0667|293880.0333|324261.6333|310421.2333|275959.5333|255272.9|380347.1333|383098.8333|254733|313307.1333|271368.8333|588974.4333|486619.7|373458.6|333576.6|404109.1|404819.2333|461329.1667|797393.7667|868577.3333|912653.2333|775831.1|984169.1667|4419682.2|1805925.7|1539438.2|1575908.8|3604078.6333|1826632.4333|1898773.0333|1455806.0333|1594939.5|2031877.1333|
2025-07-04 04:18:58|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|583310.3667|922218.3|1362572.6|1293272.6667|1509361.1333|5410849.6333|2116619.7333|1632753.7333|1486162.2333|2648130.9667|2263263.3333|1572730.5|2132733.1667|1888632.0333|1670781.2667|1589327.8333|2814139.2|2602094.5333|3643008.7|
2025-07-04 04:19:04|russ2000_0343|SSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11806.6667|5330|2203.3333|1633.3333|3883.3333|1736.6667|2000|2516.6667|1836.6667|1336.6667|3750|2656.6667|5090|2500|6143.3333|5303.3333|2820|5616.6667|3210|2540|7676.6667|17720|7280|6176.6667|6106.6667|9036.6667|6013.3333|5040|5506.6667|8433.3333|4816.6667|12270|8120|10970|5990|10860|9063.3333|16300|10250|6850|16160|16890|22690|22206.6667|27916.6667|21706.6667|35180|43980|62866.6667|59033.3333|26598.4|28126.6667|37266.6667|50066.6667|34677.4|23462.7333|29088.9333|28687.9333|46386.4|35393.6333|29731.4333|55153|43416.8|48961.8667|75526.4|51894.3667|57500.6|68539.6|86889.0333|72523.3|67156.3667|61042.3667|98043.7667|99647.3|82251|108901.6667|99947.3|95628.5|86068.7|83932.1|118304.2333|131819.9|132305.4|181622.4333|150429.6|143678.1|156554.0333|220016.4|190805.0333|143420.2667|152813.1667|134409.5667|357734.4333|441726.5333|329565.0333|296021.5333|379936.1667|325160.5|436178.8333|327997.5667|453164.4|360180.4667|322430.9|317526.4|1329747.9|564595.7|359214.4|426826.9333|395971.9333|576297.7333|458654.9|575589.4667|692960.3333|1337536.2333|
2025-07-04 04:19:08|russ2000_0344|AXL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92950|25520|13690|26086.6667|14793.3333|13476.6667|11770|22156.6667|21793.3333|46616.6667|407726.6667|79800|501203.3333|529383.3333|350176.6667|382423.3333|302296.6667|379313.3333|339826.6667|451386.6667|432296.6667|445156.6667|500840|571010|910770|1128986.6667|791576.6667|1106683.3333|1108503.3333|837773.3333|751733.3333|597200|1153760|626233.3333|1127950|959316.6667|1277960|2791906.6667|1632513.3333|1200503.3333|1261073.3333|4823446.6667|8493256.6667|3272333.3333|2674913.3333|3080576.6667|1782499.5|1879481.9|2174392.7667|1924530.3667|2392054.8667|1601821.6667|1521713.6667|1540382.5667|1308817.8333|1104208.2667|1687952.6667|1631175.5667|1203600.4|953184.1667|1600008.4333|950932.6333|1008830.4667|815856|947754.3|1496731.1333|1116615.4333|882773.0333|1196059.5|1725316.1|1028506.2|1312430.7667|1183924.6667|1704089.9667|1774090|2043642.7667|2476138.2|2071568.3667|1578980.9333|2056859.9|1802840.6667|1575966.7333|3132283.2333|1303051.2333|2899351.9333|2306876.0333|1932209.5667|1617851.6|2009345.2667|1362433.7333|1149373.7667|1113650.3333|1906926.1333|2123093.5667|1474043.2|1003006.7|1214392.4667|1405137.3667|1168141.2667|2163505.8667|3015519.0333|1271841.6333|1582946.3|1437162.2333|2715094.5|2982206.3667|
2025-07-04 04:19:12|russ2000_0345|COLM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172450|118290|169143.3333|113213.3333|105323.3333|41893.3333|53623.3333|41233.3333|49126.6667|58020|78113.3333|121346.6667|157390|201636.6667|301676.6667|320173.3333|158416.6667|125830|145736.6667|315273.9667|351535.3667|342709.9667|193700.8333|233554.9|183034.5|180842|153876.0333|184655.6|176418.3667|223279.9|223086.8333|186479.5|213401.0333|313866.4|225868.6333|261354.8|234121.4333|174660.6667|193578.8|252405.7333|300022.0333|270989.9667|314352.1333|284436.5667|203402.9333|195356.6667|201696.3|144760.7333|111906.4333|141017.1667|190041.9333|153019.2667|131374.9333|120414.7|132028.7667|191969.8|122165.4333|161176.9|119446.5|122008.5667|139905.1667|69274.3667|53874.8333|83123.1333|128163.8333|69788.3333|68675.2|295235|348507.7|132068.2333|180850.7667|413868.6|308508|258127.8667|265472.9667|247097.7333|324351.1|192165.1|132657.7|194603.9667|223915.4|376983.5667|222587.7667|341538.1|308915.2|268008.2|288442.4333|592888.7667|583336.5333|363062.9667|324734.6|286877.1|352632.9333|367767.3|314229.2|283425.2|421638.2|429040.0667|347110.1667|304064.1667|275072.6667|371565.2333|414517.1333|349017.7|486342.1|401623.0333|328511.9|454144.1|881348.2|696730.3|
2025-07-04 04:19:16|russ2000_0346|ESRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413450.2333|1055340.9667|355564.8667|953784.6|412422.9667|763161.1333|955990.8333|935867.6|758074.7667|1049520.1333|799450.5333|896718.8667|1175636.7|706178.5667|1012461.8667|902816.0333|913163.8|609910.1333|1366497.8667|1363020.4667|848916.5333|1344731.4333|1158603.3667|1481826.0667|1458309.8333|1072172.4333|2247806.9667|3908978.4|2521014.3333|2743499.3333|2063587.0333|2056289.4667|1558436.4|2040258.2|1328374.8333|1678899.1667|1054533.1333|1167074.6|1772336.4667|1640742.0333|1138715.7|1430749.2333|1035890.4333|851434.8667|1319180.8|1053310.4|1467589.4333|1737460.1|
2025-07-04 04:19:18|russ2000_0347|GMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112460.8667|287811.2667|487005.9333|388619.9667|587143.8|504589.1333|699798.8|495544.3333|609123.3667|571705.2|521848.0667|403777.5667|472638.9333|392410.8|764358.1333|758343.3|557829.8667|1628880.4333|926338.5|472965.2|679291.7667|872845.0667|603139.4667|667671.3333|564248.0667|759105.2667|570272.7333|508659.3|480737.1333|552785.7333|1238394.4667|1452886.1|523368.4|618115.9667|519929.8667|394108.0333|482174.4667|602209.4333|606554.1667|752686.1|593570.6333|647439.5667|1604410.5333|1078267.8333|2747908.5667|1319357.6333|1171172.6667|1177186.3667|792157|865353.9667|1386276.8|1789095.3333|
2025-07-04 04:19:21|russ2000_0349|DY|average_volume_30|1||||||246.6667|430|263.3333|663.3333|366.6667|316.6667|4210|2996.6667|4300|3090|10136.6667|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|12186.6667|8383.3333|21293.3333|13013.3333|9613.3333|21916.6667|12463.3333|9690|7130|33253.3333|13140|14253.3333|6703.3333|7433.3333|59480|10840|35563.3333|26970|25813.3333|54340|39730|51530|27236.6667|16373.3333|41286.6667|113273.3333|83020|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|433130.6333|414292.9667|293393.7|308645.3667|339768.8|749325.4|332574.7333|331618.9|393412.5333|333115.4|309096.2333|278066.0333|244891.5667|209591.5333|260659.1333|250160.1667|331503.8333|574896.7|300614.7|277566.4|207576.9|207372.6333|263441.2667|275134.4667|428013.2333|424383.9667|436909.5667|
2025-07-04 04:19:27|russ2000_0350|DF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:28|russ2000_0351|PODD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297860|115473.3333|156036.6667|202313.3333|502980|399270|308856.6667|352026.6667|247166.6667|319048.4|402360|200060|216240|191336.3667|332853.2667|325056.7|445223.5667|524812.3|389534.7|263911.8333|368319.6|213733.1333|323932.3|458824.5|428958.4667|318599.4667|491044.9|589400.3|630031.7|420858.1|423125.5667|777521.2333|692818.2333|443522.9|498326.6333|470102.4667|596842.1667|423785.9|761308.1333|556827|450945.4|305546.6333|618718.6667|509209.1333|442084.2333|554830.6|588839.7333|738292.5667|524714.9667|1202565.5667|831413.8333|901465.7667|630706.6667|398008.9333|477672.3|551118.4|590148.6|296113.6667|470974.8|640001.2|625044.9667|389140.0667|425647.3333|1315844.4333|625840.1|1428942.7667|1229772.5667|1007046.8333|973175.2333|764990.2333|547447.8333|902211|932462.2667|
2025-07-04 04:19:31|russ2000_0352|PNFP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23566.6667|18966.6667|3200|3760|3100|3800|2233.3333|41780|14740|7460|3913.3333|7866.6667|14260|13233.3333|27873.3333|18226.6667|18660|22806.6667|20860|22290|14376.6667|15856.6667|30146.6667|45890|55526.6667|34190|42740|47953.3333|53116.6667|63623.3333|101506.6667|69020|174776.6667|106153.3333|348433.3333|421203.3333|232581.8|212393.3333|209646.6667|188860|265177.8333|232655.9333|191278.8|149663.3|290673.5333|290529.6667|156394.6333|164776.1667|123423.5667|123279.6333|129446|113150.6333|119705.7|136293.8|187209.3|156397.4667|152342.7333|108668.5|130664.5|131091.7333|181372.8|197406|209612.7333|224680.3667|234744.5667|271888.1|319310.1333|716563.1|437016.6667|387326.0667|545251.7667|612423|380165.9333|489584.8333|395514.5667|255457.5|414800.4667|324861.8667|750711.4667|460408.9667|459458.1|370971.2|444638.3333|325940.8333|351899.9333|350831.6333|398106.0333|450490.4667|337499.1667|360244.1333|938585.9333|665102.0667|459544.8667|469469.2|401294.1333|318532.3|396904.8333|496559.9333|470048.3667|372798.6333|
2025-07-04 04:19:35|russ2000_0353|CLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:36|russ2000_0356|TRMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||311880|254040|207720|141720|177240|157080|315480|63080|23173.3333|31626.6667|30700|19866.6667|38846.6667|18013.3333|30500|82720|45700|39113.3333|53933.3333|44500|53040|44566.6667|69840|160560|126540|86820|68246.6667|79143.3333|54103.3333|77910|53106.6667|87866.6667|98823.3333|127836.6667|182850|95803.3333|91946.6667|141970|87890|78580|77013.3333|65250|64840|98133.3333|120393.3333|81560|40306.6667|39700|43433.3333|139766.6667|83550|83053.3333|137623.3333|90913.3333|117736.6667|109333.3333|142870|155336.6667|166533.3333|130840|206826.6667|215826.6667|294843.3333|300876.6667|533606.6667|502570|659670|540340|1419923.3333|464086.6667|327235.1333|679563.3333|341076.6667|375660|324127.1|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|404694.7333|453089.2667|431964.9667|399497.0667|421659.0667|321109.8|205595.6667|276358.9667|365048.8333|349449.8333|250864.1333|474110.8667|552084.8|271761.2333|270045.8333|178399.8333|498864.9|519951.0333|293705.1|249103.7333|259856.2667|202283.8|837094.7667|291334.8|243104.2667|348374.2|211222.1333|322544.5333|372051.5333|388550|261955.8333|350240.4667|272460.6333|243463.0667|275190.4667|290765.2667|321055.1333|311322.1|
2025-07-04 04:19:42|russ2000_0357|NTCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384633.3333|116536.6667|228650|146906.6667|163583.3333|100786.6667|81070|119653.3333|30710|191926.6667|53286.6667|78030|37486.6667|39103.3333|12363.3333|45730|21500|60476.6667|71106.6667|37050|32446.6667|39520|44880|132430|48016.6667|101980|87236.6667|145750|51456.6667|123040|96553.3333|221546.6667|167213.3333|279460|251750|305370|359083.3333|228553.3333|993150|398300|461624.3667|213920|251926.6667|258223.3333|262351.5|256955.2667|318127.8333|334069.9333|453525.1|228572.5|272382.3333|246740.6|197820.6667|207051.0333|209071.8333|203924.4|227326.1667|189162.4667|245916.7|218883.6667|172548.4333|349074.7333|250817.0667|527527.6|973248.1333|552705.4|1139767.6667|1088341.2333|613336.8667|578837.0333|527217.1333|698074|683091.0333|1050749.8|1026620.4|1092512.5|697703.2|553412.6|345666.1333|477882.7667|564401.2333|364106.5667|663855.4667|515254.1|502549.2333|398086.3|479473.9|431270.2667|385721.6333|451881.5667|503723.7667|530112.8333|778475.9667|468228.9|437545.0333|410239.8|422405.3667|836513.6333|846897.3333|1051924.9333|550313.4667|392525.6|506557.9667|447407.2667|
2025-07-04 04:19:46|russ2000_0358|EVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186423.3333|55000|55560|204336.6667|108456.6667|145500|136593.3333|256550|191823.3333|146303.3333|185890|107306.6667|181523.3333|157166.6667|168050|217430|289487.3667|157988.2667|150743.1667|316394.7333|331886.4667|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|330658.8667|349229.9667|327135.7333|335139.9667|262495.2|309654.7667|538121.4|398111.6333|472921.4667|320351.4|385336.2|764531.5333|345163.5|359961.9|463662.9|414481.3|438382.6667|434868.2333|372152.7333|784894.2|524685.8667|469754.6667|338551.4|536971.8333|430568.5333|275770.4|463635.5333|487810.2667|432171.5333|465141.3333|360153.9|463993.5667|418132.5333|290743.4333|248515.5333|367767.8|255370.2333|233365.3667|334284.5667|750223.1333|563143.5667|
2025-07-04 04:19:50|russ2000_0359|FRGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:51|russ2000_0361|SIGI|average_volume_30|0|||||||||||||||||||||||||||||628426.6667|519093.3333|293120|224906.6667|199466.6667|385493.3333|154026.6667|151253.3333|535733.3333|274666.6667|227733.3333|190933.3333|196160|556533.3333|481546.6667|466453.3333|33600|41853.3333|66666.6667|110600|108226.6667|170920|211933.3333|105946.6667|115706.6667|91040|99413.3333|219186.6667|102893.3333|81586.6667|134800|86846.6667|98413.3333|108773.3333|159173.3333|89520|115306.6667|109706.6667|129626.6667|175520|105413.3333|105813.3333|97220|110413.3333|207246.6667|83933.3333|77020|74693.3333|112206.6667|128326.6667|304106.6667|184460|280980|262760|290026.6667|187826.6667|392073.3333|258366.6667|195573.3333|209320|252706.6667|231080|221233.3333|284173.3333|236280|261120|182133.3333|191433.3333|449746.6667|265356.6667|253926.6667|294476.6667|374210|291573.3333|290383.3333|334863.3333|381593.3333|239886.6667|161455.8667|199370|187083.3333|187033.3333|169622.2|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|191442.9667|195106.5667|175592.4333|260411.8667|332222.6|205730.5333|210712.1667|180369.9667|186054.5333|203245.2|169887.8333|216545.8|165927.3667|227494.3667|650472.7667|282717.8333|466315.6667|305869.3667|301531.8|215783.6667|262457.8333|258285.1333|173021.0333|195749.4|249796.6|312975.5667|266317|285150.8667|300212.4333|363677.1667|184736.2667|336151.3|331959.0333|291038.1|345077.0333|319283.4333|419673.1|365115.3|
2025-07-04 04:19:56|russ2000_0362|POWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||885346.6667|454840|468973.3333|855346.6667|993573.3333|964973.3333|963600|625480|748726.6667|2085273.3333|1138886.6667|1205046.6667|739746.6667|867866.6667|544686.6667|948713.3333|820593.3333|663820|835006.6667|1131773.3333|762566.6667|1488413.3333|1033826.6667|1054460|905813.3333|1141593.3333|644186.6667|1258400|800220|855686.6667|873526.6667|496246.6667|662280|534133.3333|868953.3333|445233.3333|669120.7333|200932.3333|265795.4|170606.6667|298740|290806.6667|613186.6667|875700|776453.3333|870220|486526.6667|495800.8|461653.3333|592206.6667|718920|840168.2|782601.2667|429886.7333|436305.8|614753.2667|392720.0667|403391.1333|456275.6667|460997.0667|370330.8667|321941.9333|369868.1333|242084.4667|319400|461133.0667|582629.0667|499906.7333|355259.6667|393325.2667|537539.8667|383925.0667|287864.6|228798.2667|376079.7333|260253.4667|287492.7333|263081.1333|449138.6667|378976.4|214031.9333|323570.2667|321018.1333|426762.6|359545.4|284167.8667|230345.7333|295219.7333|301933.9333|683329.3333|421448.9333|368896.0667|309708.7667|409385.9|255705.9|340265.6333|849496.3333|459736.4667|395589.2667|523194.7333|327475.4333|392962.3333|393973.0333|332354.7333|378336.6|399902.2|366064.4|464634.2667|353314.1|588875.4667|501088.3667|
2025-07-04 04:20:01|russ2000_0363|SWC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:02|russ2000_0364|KFY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201503.3333|129646.6667|55186.6667|71156.6667|63876.6667|100516.6667|89030|238340|176536.6667|93136.6667|169253.3333|123153.3333|128573.3333|137073.3333|104113.3333|95956.6667|126533.3333|63106.6667|193913.3333|128480|197900|355820|459480|307843.3333|430793.3333|473463.3333|404546.6667|540336.6667|277526.6667|274243.3333|287050|317600|294000|304233.3333|354760|713073.3333|569066.6667|319600|555516.6667|645933.3333|387676.6667|377246.6667|452126.6667|473506.6667|344893.3333|337110|304366.6667|231083.8333|347685.6333|243138.4667|329872.8|507117.5|334056.8667|244325.2667|224268.6|509931.1333|307849.3333|230377.5333|234550.8|383414.2333|292508.8667|388390.5333|371305.3333|313219.1333|288533|254326.2|307018.4667|357691.9333|310734.2333|507043.5|875441.6333|458334.2333|411986|369898.6333|406975.4|291326.0667|319331.5667|408443.6667|484922.7333|511158.7333|447216.8|237699.1667|565937.6333|423717.3333|369184.5|445360.7333|486085.5|299940.2|416396.9333|266667.7333|313976.4|278991.2333|394293.7|337582.5667|401199.6667|341126.0333|310034.5333|315843.2667|388097.6|288859.4667|288413.1667|309501.4667|391272.9667|369647.3667|335415.2667|522356|562805.5333|
2025-07-04 04:20:06|russ2000_0366|MWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794083.3333|401740|1115193.3333|497143.3333|683916.6667|648090|444123.3333|383623.3333|498076.6667|617493.3333|853913.3333|1821410|907620|2920876.6667|2059706.6667|1225783.3333|1512680|2089075.8|1573779.8667|1595230.3667|1112684.9333|1752076.7|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|1024039.0667|883218.3|1227722.2667|1135751.6667|903836.1333|1292009.9|1600880.0667|1279492.6|985533.3333|1181247.7333|835658.4333|834799.4667|818288.7667|970713.8|693225.2333|1230358.0667|741675.6|845559.8|1240072.9333|883703.4667|816693.8667|902709.3667|1086133.1333|617997.5667|1009456.7333|1354280.5667|1035744.3667|902210.4|985665.3333|1013747.3|869875.5667|928515.3|800601.5|845814.2|1093465.7|1315582.2667|1033422.5667|1207767.1|3127867.1667|1464606.7333|
2025-07-04 04:20:10|russ2000_0367|FWRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71750|18226.6667|26696.6667|27910|15356.6667|27660|19646.6667|18546.6667|11140|17746.6667|24616.6667|9703.3333|18936.6667|11890|5246.6667|14713.3333|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|196482.4333|179466.1667|140936.2333|176471.1|168998.2667|136390.7|125061.2|237024.3333|171654.3|179291.4|122067.2667|146914.2667|154742.5667|106114.2|185462.1|152898.4333|157400.0333|164653.3333|172526.8667|168518.7333|168677.5333|713545.6667|336858.9667|1235405.5333|1695720.4667|953714.2333|540011.0333|715844.8667|562042.1667|
2025-07-04 04:20:14|russ2000_0369|ELLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:15|russ2000_0370|CSOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:16|russ2000_0371|CCOI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474.1667|164.1667|148.3333|716.5|302.3333|3269|942|943.5|1743.5|9209.5|990.1667|10609.6667|4912|522926.6667|198910|131700|166756.6667|507763.3333|275303.3333|442033.3333|532070|1270243.3333|979090|710770|993150|1217200|1530890|457266.6667|425783.3333|543726.6667|393036.4333|359773.3333|428023.3333|300393.3333|194105.6|188797.9333|227712|315896.9333|361357.8|334613.3667|635545.5333|287310.5|341096.1667|224468|321144.3333|285287|172913.8667|216572.6667|697251.1|385334.5667|401129.6667|300915.8667|406020.0333|574766.6667|563944.3333|342418.7667|749260.4667|411985.0333|394402.7667|467474|342220.4|309831.3667|345484.1333|347017.1|340227.8667|263668.9|203411.3667|315631.3333|282235.0333|249704.8|274916.0333|268138.8667|430727.2667|348773.6|487360.3|420177.6333|359201.5333|253300.5|214638.1667|382642.5333|316632.4|278326.7333|317863.0333|289808|349250.9333|280708.1|462760.8|340768.1667|520566.3|547405.7333|396705.6|435953.6667|376280.1333|889897.3333|
2025-07-04 04:20:20|russ2000_0372|BGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224116.6667|112433.3333|101333.3333|71413.3333|130666.6667|119683.3333|147940|131516.6667|113863.3333|490700|299573.3333|233440|262936.6667|219198.7|270956.9667|902899.5|449609.2333|380541|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|357867.1667|630265.8667|321406.4667|860037.3|573845.6667|751661.9|635137.7333|739147.9667|641362.6667|960835.2|1196766.7667|1436309.8667|1080458.7333|524290.1333|737687.5333|1088840.2|1080543.2333|1332099.5333|1000116.2333|2519087.5|1325064.8333|1019012.9667|978386.2|1631428.1|1413470.6333|709558.3333|823983.9333|1244502.6333|1175574.4|874478.7333|1426406.3667|1411054.1|724305.1|1230180.9|1407186.7|1305237.8333|1166447.8667|801649.7667|1777594.5333|2150308.7|2645466.8667|
2025-07-04 04:20:24|russ2000_0373|HALO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42000|35136.6667|209610|48430|307803.3333|63576.6667|68936.6667|131170|263976.6667|76926.6667|73226.6667|823556.6667|337993.3333|248273.3333|398130|535343.3333|470493.3333|268516.6667|354716.6667|389890|299273.3333|401690|257960.4|436196.6667|745016.6667|452213.3333|454248.1|436321.9333|475794.9|367070.4|472215.5333|708398.5667|924203.8333|885250.7|867807.0667|644209.2333|1386311.7333|1415733.6667|1565954|1479930.4|1774855.2333|1794175.6667|1242876.2667|1162766.8|1582737.8333|1583640.4667|1572219.3|1006455.7667|2081891|1530730.6667|1289043.5333|1439533.1667|1413840.7|1511853.6333|1599517.1667|1278226.1333|1035432.2333|800466.9333|879109.8667|800085.1333|766294.0333|831849.7333|742168.9333|2121513.5333|2074179.3|1360981.7|912213.8|1324256.9333|1717618.3|970714.9|797520.0333|1070955.5333|818074.0667|1156234.9333|1646201.9667|1216287.5|1710097.8667|1042676.9|899348.5|1033905.8|1171231.9667|1344197.5667|1273656.2333|2002050.8|1291246.3333|2623168.1333|
2025-07-04 04:20:28|russ2000_0374|JJSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||92866.6667|55126.6667|189300|50906.6667|50140|79180|31746.6667|40993.3333|32533.3333|67780|65773.3333|31853.3333|48940|29406.6667|36093.3333|29480|55813.3333|79920|32440|28006.6667|21773.3333|45493.3333|59706.6667|57613.3333|69293.3333|44506.6667|77333.3333|44586.6667|22853.3333|29920|60006.6667|42586.6667|26680|209066.6667|84453.3333|56286.6667|81420|49720|42826.6667|27166.6667|48486.6667|52300|59806.6667|52420|31400|45686.6667|47060|47826.6667|51233.3333|37346.6667|62933.3333|41866.6667|60626.6667|53126.6667|63496.6667|47613.3333|62810|79123.3333|70900|92723.3333|73673.3333|69983.3333|81113.3333|52061.4333|54310|53533.3333|60200|55924.8|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|68194.8|61196.0333|72299.3667|74078.4|63561.9667|64652.6667|66847.9|69069.8667|110491.7333|88608.3|162315.3667|104225.9333|154406.7667|129358.7667|127496.6333|93949.5|67059.5|91150.9|70106|120826|71437.7|86433.3333|84191.9667|70268.4333|60834.7333|81641.6333|92494.9333|94355.3|85387.6667|77141.8|152120.7333|170566.2333|
2025-07-04 04:20:34|russ2000_0375|STNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23213.6667|9225|4780.4|14043.6333|3668.9667|11937.3667|14004.5333|50244.6|20025.2333|14842.8333|11624|19019.2|64835.6667|106725.4667|95911.4333|89608.2|154468.0667|230236.5333|140474.8333|248674.3|156850.8667|206236.7333|207372.8333|210753.9667|275897|256961.4667|276029.8333|292468.9|337445.2|408777.5667|381876.8|395682.9333|441857.2333|430891.7667|225321.1667|771754.4667|985855.8|577388.7667|537688.6|980603.1|1938650.8667|2267103.0667|1941279.8|1316604.0667|1680096.3333|900049.7333|708353.9333|1038110.4333|1033465.6333|1597348.7333|915493.5333|1107803.1333|1525949.0333|998290.4|996626.0333|977647.9|1161016.1667|710754.8667|694592.1|924147.5|985401.6333|811763.7|
2025-07-04 04:20:37|russ2000_0376|WTS|average_volume_30|0|||||||||||||||||||||||||||||150093.2333|151944.4333|189726.8667|81544.2333|233525.6667|84339.6|117919.7667|170974.6|217161.2667|165235.8333|126953.5667|121474.0667|263588.6667|316476.8|230119.5333|181655.7|152782|91054.6333|69900.4333|107321.9667|62518.8|100338.2667|31266.2333|65425.1333|55919.3667|77860.5|52045.7333|112412.4333|46483|62463.2667|68132.6|36537.5667|40475.9333|76388.7667|66147.1333|47903.7333|97885.5|81886.7|57145.8|59893.3333|35270|52540|38303.3333|26100|26940|21023.3333|13150|20250|93330|47486.6667|52976.6667|43293.3333|51473.3333|65590|50316.6667|178506.6667|82490|98513.3333|69813.3333|163200|200563.3333|189143.3333|287923.3333|215896.6667|198946.6667|401096.6667|213866.6667|463246.6667|580243.3333|563306.6667|625756.6667|416616.6667|593880|474406.6667|622963.3333|465203.3333|325840|232820|276230|176906.6667|160613.3333|262346.6667|177295.4333|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|140069.0333|159998.9667|147858.6333|115743.1|147961.1667|141820.5667|114329.9333|121795.6|128389.2|123120.5667|125259.1|124536.7667|138444.2333|138474.8333|137208.2667|150995.0333|132681.5|212063.0667|166213.2667|252015.6|163041.3333|188848.5667|152832.6333|123758.2667|136329.5|208119.9333|171790.5|125939.6667|116381|139968.7333|108170.4333|99622.4667|104977.7333|126483.6|183220.2|160702.6667|160566.5333|197552.1667|179054.0333|
2025-07-04 04:20:42|russ2000_0377|ICON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.4333|537.2667|1078.3667|578268.9667|2191205.9|
2025-07-04 04:20:44|russ2000_0378|BURL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242257.4|386556.3667|337616.3|681584.9333|814808.9|1097128.2|1510337.0667|1427383.4667|1224872.2667|1726135.4333|942301.3|1543979.9667|927233.6|844773.2667|768952.2667|1379501|848311.6|898041.2667|859909.0667|806890.2|975260.0333|746253.9|1403826.8|725499.7333|736355.1333|591492.5333|1234478.5|819107.2|667258.2|502599.3667|583815.4333|422648.3333|579157.1667|844592.7333|840499.5667|1033579.2333|1340384.9|873399.1667|920071.9333|1228155.7|1299876.7667|999441.7|992853.2333|736007.8333|789035.3|683190.0333|1288042.1667|1216402.3|
2025-07-04 04:20:46|russ2000_0379|HURN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215496.6667|69783.3333|41936.6667|61443.3333|40230|35430|97883.3333|164583.3333|102486.6667|116030|257866.6667|259160|219786.6667|196463.3333|425153.3333|245190|314623.3333|334653.3333|423320|237723.3333|2787941.8|361993.3333|367676.6667|226216.6667|114718.9|132591.5667|109764.8667|90766.8667|146660.6333|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|137499.4333|99213.8333|139258|100553.7667|86138.9667|103710.4667|109034.6|66801.6667|98231.6667|77357.7333|195751.5667|165985.2667|117616.1667|125790.7|127450.7333|107316.7667|110480.9333|97925.3667|127063.6|151715.4667|108897.3333|106052.4|176656.4333|130491.0667|119038.9333|138981.1|141997.4|164931.7667|76773.7667|83077.0667|250853.2|219029.1|
2025-07-04 04:20:50|russ2000_0380|ROIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:51|russ2000_0381|BECN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:52|russ2000_0382|PCH|average_volume_30|0||||||||||||||||||||||||||||37890|49926.6667|44246.6667|34940|37956.6667|56983.3333|185153.3333|53946.6667|55246.6667|53873.3333|33386.6667|28650|32280|44843.3333|34886.6667|48043.3333|26653.3333|49266.6667|39146.6667|35283.3333|35640|54890|56336.6667|64693.3333|77136.6667|51853.3333|65496.6667|48020|48570|62830|49553.3333|57703.3333|87303.3333|54880|79423.3333|63306.6667|75140|56573.3333|63333.3333|50023.3333|62773.3333|127086.6667|89513.3333|82423.3333|115510|138456.6667|102073.3333|121063.3333|90700|132570|123373.3333|115230|103290|139390|126500|168460|145680|299023.3333|233580|279356.6667|203283.3333|301870|204593.3333|242566.6667|379873.3333|328543.3333|381496.6667|188843.3333|175843.3333|290830|342913.3333|396243.3333|373640|578780|402220|619986.6667|1171490|1044300|666126.6667|456653.3333|404760|279213.3333|427483.3333|302507.2667|312852.6|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|296681.0667|517429.8|781777|595224.6|406863|591634.8333|481347.2667|485505.1|336109.5|279473.3333|577680.3|467721.8|433583.1667|409788.9333|525779.2333|497882.0333|387893.9|404205.6667|417936.9|529474.4|780758.6333|357521.6667|571777.5667|433172.0667|349085.0667|470500.9333|406101.4|449749.6333|493918.9333|421023.6333|457865|528800.9333|
2025-07-04 04:20:58|russ2000_0383|MSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67606.6667|71753.3333|71340|59106.6667|95180|57800|117433.3333|268616.6667|552353.3333|241373.3333|98923.3333|60460|40640|49366.6667|85750|32130|60766.6667|4430766.6667|2792433.3333|3950400|6547966.6667|4432766.6667|2886933.3333|4777866.6667|4001966.6667|3454466.6667|5629766.6667|7038066.6667|3577400|3678266.6667|2339466.6667|2964500|3627366.6667|2523800|2383233.3333|1974266.6667|2208800|2532033.3333|2212133.3333|3053933.3333|1773633.3333|1448833.3333|1211600|1210566.6667|1084200|827829.3333|863233.3333|1078033.3333|1246666.6667|890084|800586|994533.6667|1459342.6667|1631130.3333|1456610|2033702.6667|1358917.3333|1075121|1214222.6667|1107869|1104805.3333|575540|884735.6667|626985.6667|892104.6667|472060.3333|903018|908256.3333|777022.6667|1049958.3333|1099621|1332403|1192188.3333|1173366|833420|571028.3333|982703.6667|1116913.3333|758336.3333|1016829.3333|696608|800549.6667|1217178.3333|1046743|1295652.6667|1083316.6667|614787|885431.3333|848917.6667|1333814.6667|7217797.6667|7856244.3333|9885001.6667|7031719.6667|4458583.3333|4311770.3333|9867840.6667|6270356.6667|5199990.3333|8010119.3333|9154310|5382963|10771161.3333|31812277|13269858.6667|11049749.0667|32643732.6667|19918771.6|11619437.3333|
2025-07-04 04:21:02|russ2000_0385|LTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||28106.6667|77380|48003.3333|33363.3333|23543.3333|44636.6667|59893.3333|38353.3333|50656.6667|31443.3333|47153.3333|55436.6667|48766.6667|58816.6667|71276.6667|98846.6667|73190|84673.3333|88046.6667|71943.3333|61003.3333|183543.3333|102143.3333|92873.3333|172316.6667|190180|175720|312790|122213.3333|88896.6667|58466.6667|58460|31696.6667|39383.3333|60930|34503.3333|39810|22293.3333|39466.6667|41480|62016.6667|92410|62953.3333|74013.3333|49766.6667|55446.6667|82130|92956.6667|70756.6667|86500|138376.6667|92733.3333|88756.6667|112523.3333|133436.6667|131420|121573.3333|232970|184320|219456.6667|235250|196060|186120|138166.6667|125103.3333|117516.6667|186286.6667|148361.2|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|212734.7667|269856.2667|297418.0667|180076.3333|231882.9667|215660.6667|229012.1667|203857.2|235348.0667|310005.6333|255332.3|145113.9|253424.3667|215082.8667|235875.2667|178513.4|263174.4667|525993.2333|367734.6333|293985.5|239065.8333|237651.6333|330439|269775.9333|318723.0667|277004.6667|304347.9667|266089.5333|296994.8333|285385.6|220739.2|244107.9|272713.9667|305157.0333|255334.0333|289047.7|301940.7|357911.7667|313221.8667|
2025-07-04 04:21:07|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|357591.8667|297153.4667|629408.5|454947.8333|550583.5667|569960.2|836075.7|726815.2|683731.9333|581564.6667|948016.4333|812070.0667|798437.4|451071.8|771386.3667|587878.1667|797632.0667|842765.1|459831.7333|598894.3667|464414.7667|334387.0333|486428.4667|857052.6667|943924.2|475253.5333|959472.5667|679116.4333|606814.6333|
2025-07-04 04:21:09|russ2000_0388|FCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||55646.6667|19363.3333|14710|13150|9146.6667|10643.3333|43253.3333|82983.3333|39106.6667|27410|48926.6667|15506.6667|22780|6323.3333|11030|14273.3333|17233.3333|13826.6667|16240|25930|81636.6667|149030|103906.6667|233206.6667|253764|356129|340909|393559|1177819.5|1384846.6667|437023.3333|660583.3333|317083.3333|312786.6667|179910|277883.3333|380643.3333|235796.6667|394133.3333|303323.3333|406563.3333|425940|297113.3333|476333|473596.6667|437866.6667|540077.6667|1008750.0333|1171737.2|626547.2667|1570052.0667|1238068.2333|469590.4|645566.5333|663924.5667|1055641.5667|786937.4667|401239.3667|308923.3667|701569.8|485008.6|658233.5667|456328.8|672331.4|764740.7667|425270.3667|328867.3|297973.4667|263750.2|309964.0333|364648.3667|541606.8|426470.7667|206265.3333|214930.9333|269558.0333|198416.5|211123.8|249911.7333|281764.7|241220.1|193862.4333|206063.0667|320791.3333|304134.4667|324624.6667|294765.3333|318969.2667|242130.0667|300245.9333|334329.4667|363402.2667|218561.8|210078.6667|189266.3667|609765.3667|684576.6|370313.5333|357840.4667|553236.9|232480.9|202172.3|159380.7333|169128.2|261145.9|236091.7667|255248.5|265234.9333|252171.3667|172783.3|262388.3333|243751.1333|142905.9667|123581.1333|238199.9667|434359.3|410405.6333|
2025-07-04 04:21:14|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|196065.0333|122987.8|151699.0667|130572.8|96355.1|126901|116009|116529.1333|139293.5|94025.8|84581.5333|118397.1667|85734.7|75034.1667|117678.5667|116641.8333|90128.8333|75606.4667|131588.3333|128279.1333|160173.2333|80774.2667|103389.5|105082|105015.8333|76869.8|139043.9|134456.3333|142794.6667|
2025-07-04 04:21:17|russ2000_0390|PSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:21:18|russ2000_0391|MSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||20610|37380|12600|10920|29880|21060|13260|44910|92130|73380|27270|27660|16290|14910|10260|17040|17100|17910|70200|98910|16380|32100|17610|29460|33750|12390|16730|18300|18710|15920|14420|81190|39820|32090|36090|38320|36580|38080|58360|61000|91840|72186.6667|225600|217460|167113.3333|370810|127673.3333|240236.6667|213290|184563.3333|230020|165183.3333|161793.3333|224170|196070|168626.6667|203496.6667|286230|280630|262800|225123.3333|277750|176873.3333|102116.6667|88570|155370|142926.6667|121065.8|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|153430.3667|111073.3667|90222.6667|112009.9667|143351.0667|158636.3667|151248.2667|132847.3667|139408.4333|143656.7333|92094.9|152814.8|185580.3667|185460.5|230897.2|158766.3|208196.0333|192275.4667|123584.3667|158724.8|202888.5667|148354.6667|126665.1|148669.2|342623.8667|387010.1333|132407.8333|121296.1333|136939.5333|99333.6667|98063|86249.7667|88535.5333|154462.3333|78206.9667|102731.9667|117923.7|163292.5333|112392.1667|132361.9667|139943.9|185847.5667|170084.6|207768.6667|192224.9|243551.2333|
2025-07-04 04:21:23|russ2000_0392|SCS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586980|125163.3333|131356.6667|133940|101156.6667|87976.6667|47140|72940|153766.6667|57730|69413.3333|71170|70833.3333|53560|85603.3333|74636.6667|199983.3333|100600|114613.3333|97110|89713.3333|137716.6667|74170|93196.6667|137950|86676.6667|148383.3333|237700|237076.6667|224666.6667|160650|205463.3333|242313.3333|322273.3333|596390|269250|510860|416816.6667|703476.6667|639066.6667|732013.3333|605570|623356.6667|541380|698046.6667|803633.3333|377773.3333|519520|558063.3333|1134770|600016.6667|520873.1667|973235.8667|473528|978798.5|805615.2667|509535.1667|566221.8333|628055.5333|563491.8|584763.7333|403905.1333|339611.7333|319709.2333|511245.7667|528615.8333|420520.6667|323122.5667|468429.3|439029.9333|400315.3333|458357.1|1100002.9|509301.0667|628149.3|622960.5333|642250.4333|545840.0667|784019.8|520141.9333|682574.3667|459079.0333|402337.3|666047.0667|473060.7333|467512.9333|515415.3333|534593.2667|625284.5667|771287.1667|545855.1|549622.6|576515.8|593147.3333|358829.7667|662082.9667|720699.8667|726802.4667|454655.1667|659226|555788.6333|1117163.9|474971.3|713218.8333|689759|530403.6333|551119.8667|494358.6667|580362|604504.5667||
2025-07-04 04:21:27|russ2000_0393|NKTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||1579.9|329.5|306.1667|1927.6|336.7333|1374.1667|995.3667|5009.7667|5382.0667|2490.8333|2232.8667|5929.1|3308.2|7654.9667|7548.1333|6543.1|17323.3667|10564|13277.9|6960.4667|5493.9333|7882.2667|17442.2|38381.1|17566.7333|27334.5|35724.4|58356.4|117303.7|52967.9667|63675.4333|39528.2|35280.7|19373.7|19982.0667|14400.8333|71158.4333|61111.7667|27517.2|82122.4667|86473.9667|43697.1|76603.7333|100829.4|71994.1667|170217.7333|54873.9333|85698.9667|120738.2|151943.2333|94215.4|141254.9|135670.1|68527.9333|68739.9|90759.9667|62793.2333|73056.5667|45335.3333|43952.9|53885.4333|61814.5|35927.4333|61216.8|64288.5333|32539.1|51650.8|72836.6|73695.2667|68609.6667|84867.7667|98948.1|61886.4333|72826.4333|69491.8667|55043.5|76223.6667|94526.6667|45026.6667|91731.6333|79738.6333|90551.5667|81504.7|109800.1|138751.4333|103346.1667|84117.6333|90136.5667|61773.2667|93408.0667|83793.0667|170388.6333|86377.3667|72653.3|157797.6|231051.6333|441817.4|127197.2|142574.9667|120747.4667|101742.1|206588.1333|158567.7667|117690.8333|78725.6|72802.1333|62743.9333|69383.9333|62748.7|59563.7333|203965.1|259366.4667|242833.6333|121104.2333|130059.9|327712.0333|334258.6|127463.8|86677.5667|147005.0667|161384.4667|57357.1333|127474.6333|116265.5333|2886644.8|
2025-07-04 04:21:32|russ2000_0394|TTEK|average_volume_30|0||||||||||||||||||||||||||||||||||||7609650.5333|4958982.3667|2697606.7|1712515.9|3966415.8333|3630816.9667|1594225.6|3507733.4|1711368.6333|627517.7333|457763.6333|1426013.3667|807317|595537.8333|255571.9667|265706.3|316162.2|590006.5667|412089.0333|389851.8333|261800.1667|1087931.2667|1896443.6333|715494.8333|340445.9333|457226.6|743033.8667|754713.6333|1385494.9333|2487213.7333|995260.5|960854.1667|2553708.3333|3266791.6667|1735083.3333|2549437.5|3320666.6667|4011500|3018625|1742041.6667|2275379.1667|6594550|1933516.6667|1215583.3333|1940066.6667|1873516.6667|1576483.3333|1632150|1394283.3333|1829300|2717733.3333|3602683.3333|2805500|3095283.3333|1907466.6667|2199283.3333|1726166.6667|2005200|1803750|1248416.6667|1804816.6667|1715083.3333|3310933.3333|3214916.6667|2491033.3333|3064866.6667|3318416.6667|3413516.6667|3390983.3333|3589033.3333|3104483.3333|3232548.1667|1584750|2727250|2256300|2060233.3333|1846296.3333|1757576.3333|1656800.5|1950558.6667|1489940.8333|2104657.3333|1936915.6667|1180699.5|1469758.8333|1397807.5|3093833.3333|1874660|1922079.8333|1670697.8333|1677921.5|1847233.6667|1665747.8333|1887834.6667|1963784|1808778.8333|1252086.8333|1624242.8333|1616368.1667|1501735|2090098.6667|2026513.5|1840870|1569700.5|1358193|1298768.1667|1218172.6667|1181800.8333|1881556.3333|1394251.1667|1674294.5|1450683.3333|1364533|2254501|1562017.5|1364010.8333|1492548.1667|1633191|1520703.5|1025639|1517234.1667|1408031|2999706|1192059|1211687.1667|1309135|1733628.6667|1825192.8333|1417861.1667|1160759.5|1425295.5|1042103.0333|2069466.6|2558172.2|2014937.4|
2025-07-04 04:21:37|russ2000_0395|MASI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159846.6667|167936.6667|531673.3333|554070|661710|798160|671456.6667|624000|401729.4|317123.3333|593543.3333|698653.3333|581567.2333|520426|490823.8|589336.3667|648421.0667|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|359452.2333|406914.4667|350186.4333|365203.4|1248529.9333|484305.7667|531639.5|342026|655719.2667|600031.3333|444258.9|466339.9|368606.7|413133.5333|314270.1333|292968|548138.0333|753385.1667|378663.3|336264.1|374198.1667|376200.8333|218233.6667|245972.6333|1335478.5333|987024.0667|914876.1333|652399.7667|309379.5333|523460.4667|956835.7333|989429.7667|607014.0333|869792.8667|605399.6333|530479.4667|632984.6667|669624.3333|
2025-07-04 04:21:41|russ2000_0396|APOG|average_volume_30|2||||||||||||||||||||||||||||194253.3333|94440|130893.3333|97146.6667|108520|205600|82893.3333|166573.3333|136746.6667|33800|60586.6667|32733.3333|37160|34573.3333|57253.3333|53573.3333|34413.3333|34220|59960|148520|42346.6667|63653.3333|92780|61460|157686.6667|194300|143620|214346.6667|213063.3333|331453.3333|128710|76186.6667|185056.6667|99086.6667|65303.3333|50253.3333|79860|59426.6667|136200|122166.6667|339730|226680|160243.3333|58470|159683.3333|109443.3333|199543.3333|238776.6667|167453.3333|130806.6667|97220|108020|122796.6667|65983.3333|100570|72423.3333|140860|75176.6667|87870|131163.3333|62460|86686.6667|90506.6667|87586.6667|143933.3333|296000|101713.3333|85353.3333|220993.3333|213236.6667|360650|439436.6667|380036.6667|414130|351343.3333|266700|285216.6667|355021.3|166001.9667|204650|203849|325586.6667|220423.3333|178047.1667|170572.1667|105842.1667|196751.9333|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|216481.1667|123745.9667|283784.1333|185502.0667|180919.0333|137584.3|87840.7667|165615.4667|340983.7333|157852|228962.2667|189164.6333|187190.4333|103643.1333|94857.7|171709.5|160660.3333|85728.8667|86503|86668.1667|140122.0333|128202.3|162168.7333|128340|171541|103812.2|133853.3667|253793.2|194921.7667||
2025-07-04 04:21:46|russ2000_0397|AWR|average_volume_30|0|2663.3333|2070|1180|1830|3333.3333|1353.3333|1350|1866.6667|4226.6667|6556.6667|4533.3333|2390|3770|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|2830|5426.6667|2546.6667|3133.3333|3060|3726.6667|5403.3333|5746.6667|4256.6667|2666.6667|5366.6667|4783.3333|4660|10356.6667|5693.3333|6140|6643.3333|5353.3333|6760|5566.6667|11473.3333|7266.6667|9050|8293.3333|13960|15170|9976.6667|8473.3333|9190|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|182866.9|148137.2333|224416.4333|152792.6667|188869.6667|240523.7|219461.5|404402.6|213503.5333|258801.9333|180403.4333|226362.2333|199114.9|175858.3333|163851.6667|196424.9333|172498.3667|196612.9|173710.3333|182063.1667|236400.9333|178496.9|177598.8667|249474.3667|228367.9|207766.5|211583.8667|248844.1667|204388.9|
2025-07-04 04:21:53|russ2000_0398|RWT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||64960|48756.6667|91730|48070|58823.3333|67376.6667|263623.3333|231650|451130|256066.6667|51266.6667|26143.3333|67850|40330|31390|21706.6667|20620|34976.6667|27056.6667|17480|9446.6667|12676.6667|20076.6667|47023.3333|82190|97293.3333|52230|188490|81770|107280|109230|158246.6667|127653.3333|211963.3333|143400|253480|208583.3333|259956.6667|296760|166410|186256.6667|207066.6667|201783.3333|226583.3333|171643.3333|169046.6667|429030|311116.6667|569426.6667|557836.6667|723286.6667|538060|787360|783763.3333|1619793.3333|1431443.3333|645093.3333|565640|621086.6667|760693.3333|492736.8667|478979.6|525889.6333|490974.6333|641454.2333|863722.5667|549741.7333|558113.0667|675699.2333|586434.8333|1384780.7667|1308344.1333|805368.2667|734726.6667|598262.9|399752.1333|520251.8667|625621.8|526055.5333|587665.3333|604687.3667|675675.8|835694.6667|406820.5667|434484.3667|385671.0333|440887.7333|321893.7333|359695.0667|418680.9|470020.7667|536047.7|731068.4|863042.9|1256928.6|587898.7|1584609.9667|943729.8|4341230.4|4857487.5667|1633745.7667|1745334.0333|1263994.7333|1032691.2333|1089068.5333|1130176.3|1209474.4|2396469.7|1991262.6667|1242333.7|1272880.1|1195641.3333|1356770.1667|1674348.4|2031157.2333|903086.0667|815633.0333|1130569.7|857622.1333|933953.9|
2025-07-04 04:21:56|russ2000_0399|CHDN|average_volume_30|0.013768115942029||||||||||||||||||||||||||||||||||||||||||||15720|13160|17240|8560|10360|15120|12760|10320|12680|50040|21800|20040|15160|16440|12840|79360|45280|68580|93940|27480|183200|352600|606960|482040|194280|194820|105000|98220|88520|76920|145860|66580|244740|133240|186320|127220|75240|100220|88500|60740|54160|71460|75180|98540|284380|161240|181800|147980|92240|126820|149520|173280|239920|252860|315060|195260|518500|445580|297820|315040|342920|298975.2|227320|213400|142000|236660|229840|161969.8|209615.4|176380.8|282743.6|251965.6|240545.2|452074.8|249002.6|242851.4|350339.6|287064.6|253968|199052.8|283293|358751.8|356245.8|374209.2|420936.6|443402.8|349588.4|383546|488590.2|422374.2|1304329|549100.2|392897|412880.8|371464.2|400991.6|710253.6|590230.6|344161.8|643593|530617.8667|593056|476589.3333|608854.0667|1221741.2667|1036878.1333|631598.6667|584294|457331.7333|535412.0667|842059.9333|400266.3333|418607.0667|371334.8667|339453.6|359158.8667|443930.5333|417800.7333|392880.5667|402667.3667|458505.9|469243|568051.1667|506074.0333|684302.6667|937558.4333|759954.1333|
2025-07-04 04:22:02|russ2000_0400|IART|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||212344.2667|73350.6667|198787.8667|145912.0667|218687.3333|96591.2667|118541.0333|133085.6667|58754.2667|127590.9667|74929.0333|42026.3667|22687.4|35956.1333|29192.7333|95802.0333|23808.5333|54269.9|224742.6667|42579.4667|50714.8|61070.1667|52743.1333|629561.4|887309.9667|761430.2333|464096.5333|577968.8333|378465.5667|277500.5|974548.8333|820228.6|531236.9667|631412.5667|449455.9|458822.9667|367785.5333|306339.2667|556269.7667|552522.9667|550708.4667|423552.9|398837.0333|314585.2333|268959.6333|324144.0333|541171.8667|1101785.8667|577983.5333|564980.4333|829131|544926.0333|519089.2333|479187.0667|715664.5|566507.1|324136.3333|264703.8667|350858.5667|442323.7333|278376.5|346701.2667|437653.9|595245.7333|393677.7|376930.3|628291.4333|381235.7|278135.2333|318561.8667|359873.4667|431872.3|335601.2333|399542.5667|345273.1|288084.6|324475.7667|291372.2333|401214.9667|530063.1667|629134.2667|514844|530426.2|690714.5333|521691.4667|825805|736789.5667|548591.5667|521067.1|422728.2667|542978.9333|1222067.3|644443.7|487929.3333|415462.7667|441621.0333|453381.8|401458.7|924187.1667|559599.6667|526639.7|411388.0333|391244.3|361521.8667|381089.2333|393252.1667|571166.5|469313.7667|536628.1667|442002.2333|525240.8667|952672.4667|605143.6667|556567.5|825080.9667|1956679.6667|958734.5|613286.5333|792132.7667|1305122.6333|
2025-07-04 04:22:06|russ2000_0401|CTLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:07|russ2000_0402|PEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:08|russ2000_0403|EE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1406607.1333|890406.8333|508404.5333|372868.4|239957.6667|196242.7|133515.4333|194185.3667|233031.4|197997.9|207020.3333|248967.4667|278857.5|349313.2333|
2025-07-04 04:22:10|russ2000_0404|OSIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68856.6667|38693.3333|46453.3333|48073.3333|32203.3333|13353.3333|36066.6667|24330|30256.6667|19263.3333|1326913.3333|70800|233883.3333|75100|31383.3333|54010|77726.6667|876963.3333|634670|372733.3333|220153.3333|208760|201203.3333|329473.3333|474123.3333|103916.6667|183660|197473.3333|404880|180723.3333|183653.3333|133540|157730|81656.6667|226126.6667|142513.3333|165130|146306.6667|273593.3333|136896.6667|337580|91833.3333|121150|130616.6667|107800|112646.6667|155670|133136.6667|132776.6333|519756.6667|242283.3333|313493.3333|225462.8|105522.8|99948.5333|129038.5|138976.1|91771.2667|129425.5667|119681.5333|130615.1333|240267.4667|252674.6333|464586.5667|106594.8667|628656.5667|173231.9|153743.4333|215585.3667|153551|120166.5667|108544.0333|140632.1|183746.9333|167244.3333|231522.7|134901.8667|189612.1|161881.8667|149067.4333|159543.8333|727788.1667|240709.6|167691.2333|130875.9|136897.4333|116660.0333|174240.5333|229231.0333|115721.5333|200738.8|133705.0333|152353.9667|86691|94555.7|112358.4667|102748.0667|110888.5|102360.9333|109643.4333|115904.4333|65403.9333|108761.9333|148475.3333|115231.3|88479.1|85827.3333|98632.4667|168759.7333|236090.9333|296027.9|206107.5|
2025-07-04 04:22:14|russ2000_0405|MATW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||21533.3333|21266.6667|65586.6667|114293.3333|48026.6667|30266.6667|88813.3333|27720|40973.3333|25413.3333|89173.3333|73400|16786.6667|21546.6667|55706.6667|84606.6667|53973.3333|37926.6667|65506.6667|44740|38620|67873.3333|37873.3333|57473.3333|50726.6667|92560|49613.3333|43680|54656.6667|36956.6667|73533.3333|62040|56243.3333|51583.3333|39260|75556.6667|69820|57633.3333|82883.3333|85620|78293.3333|99350|79276.6667|98830|58016.6667|77203.3333|84656.6667|168860|87250|117186.6667|112193.3333|156583.3333|125216.6667|158046.6667|197066.6667|172223.3333|222866.6667|275206.6667|334223.3333|208646.6667|105247.4333|141253.3333|78126.6667|145126.6667|89882.5667|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|121706.6667|137484.6|104073.9333|165360.5667|104229.9|92729.3333|80164.5667|161163.9667|156303.4|121688.4333|90415.0667|180619.0667|134641.8|123732.9667|145037.0667|145969.2333|231657.7|267400.8667|194681.7667|195769.4|140003.2667|125155.0667|146799.1333|142598.7|119090.6667|129464.8333|149917.2333|149011.2|136041.5667|119200.5333|130355.0333|176680.4667|148428.1333|185123|127740.8|195316.7333|215211.0667|233098.9333|
2025-07-04 04:22:19|russ2000_0406|PSMT|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32180|20033.3333|8076.6667|11146.6667|27706.6667|25106.6667|5666.6667|9560|14373.3333|10586.6667|12216.6667|5236.6667|5500|12170|9103.3333|4496.6667|11773.3333|8476.6667|15043.3333|9846.6667|9590|7756.6667|8870|5820|15753.3333|63260|27980|14880|15470|47546.6667|30966.6667|26296.6667|21456.6667|18646.6667|42256.6667|67696.6667|50120|61363.3333|84450|87530|122363.3333|85853.3333|118530|127926.6667|79420|118880|110553.3333|133625.4333|106514.9|83680|54446|77326.6667|68740|67503.6667|100424.3|151526.2|258253.9667|282009.9333|304895.0667|317159.7667|102158.4|125782.7|138582.2|126660.6333|60150.8|153163.1333|168290.9667|133522.4333|145419.8|142604.5|140502.4667|189372.8667|161023.5|150855.9|146740.1667|127480|106777.3|149825.3|106963.5333|86163|102118.6667|120821.9|216386.4333|117497.3333|114522.0667|191995.8667|140428.1667|128474.1|105171.4333|162925.7667|148269.4667|150829.3|90973|130617.0667|121231.0333|99735.3|80023.7333|85829.0667|113733.2667|152005.5|123582.2|92470.6667|100159.6|120999.9667|129440.9667|213934.2667|148171.5333|134997.8667|141141.2|148676|221966.2333|213214.7333||
2025-07-04 04:22:23|russ2000_0408|SSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||158506.6667|79786.6667|61120|66880|71786.6667|137920|41813.3333|361333.3333|122240|36106.6667|38453.3333|30933.3333|36053.3333|72693.3333|25693.3333|157573.3333|49706.6667|60933.3333|39413.3333|78573.3333|81120|27413.3333|48426.6667|82573.3333|45040|44600|51200|92826.6667|109973.3333|70933.3333|60026.6667|89906.6667|96786.6667|61786.6667|57273.3333|105926.6667|99533.3333|131826.6667|78360|95766.6667|152593.3333|105093.3333|138476.6667|184896.6667|192233.3333|175820|168370|196870|692716.6667|507940|303446.6667|271056.6667|171446.6667|239696.6667|298303.3333|275853.3333|265663.3333|397490|402286.6667|588343.3333|334966.6667|306120|254193.3333|245506.6667|356740|199498.4333|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|151928.4|149996.4333|199152.9|167130.7333|241887.5667|238658.9667|228698.0667|165940.0667|220659.7|243471.2|223979.6333|209772.8667|283796.9667|213483.4667|174475.9333|198056.1|320435.3|448150.7|265538.7667|204396.1|183274.5333|290835.5333|163343.5333|115360.6667|215177.3333|187671.4667|190068.7667|260339.1667|186110.3667|150890.4|155084.5|153915.5333|234713.6333|219478.7333|480542.8|187759.9333|220024.2|252519.3333|287449.1333|
2025-07-04 04:22:28|russ2000_0409|ATU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:29|russ2000_0412|AYR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:30|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|304172.6667|784060|337452.2333|374421.0333|304513.3667|322833.7333|353233.2|429789.4667|541696.4667|598140.1|399427.7333|433012.7333|495468.2|353002.2667|235938.7|220644.7333|290222.3|430235.8667|259105.3|307302.3333|306007.3667|431643.4|473230.3333|298253.4333|313163.0667|503121.0667|468531.1333|266003.7|249567.5667|318529.5|287226.7333|339459.9|291002.1333|363449.6667|309376.1333|370748.4|295348|473681.4333|277981.7|
2025-07-04 04:22:33|russ2000_0414|HTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435556.6667|184046.6667|135380|252506.6667|275403.3333|262590|349280|504323.3333|272696.6667|314793.3333|250023.3333|335673.3333|357586.0333|427127.6667|276406.6667|338106.6667|264733.3333|249806.6667|250646.6667|349520|382616.6667|264043.3333|342130|179243.3333|243236.6667|221050|239027.4|142681.2|267278.5333|233697.0667|230258.5333|204911.7|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|428723.4|336124.1|388437.5333|249527.3667|453331.7|282345.4333|242699.7667|448835.9|393018.4667|354149.6|484604.2333|291771.6667|373671.9|493198.4333|322121.0667|504836.1667|430767.7667|762556.7667|505172.9667|436688.6333|601736.8333|740602.3667|534355.9667|521853.0333|452905.7667|440664.0333|2018420.1|502968.5333|351805.5333|479172.7667|340575.7667|289163.9|299258.3333|289057.1|274777.6333|271802.3|282975.3667|380343.1|380955.9|
2025-07-04 04:22:36|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|209852.0333|177403.0667|225407.5|196370.7667|247933.6667|187866.7333|285223.7333|238515.2333|521618.4|159384.8|264356.1|281611.5667|244490.9|177189.9667|271338.1667|204918.4667|177288.5333|310832.1667|269122.9333|832197.4333|632865.8667|566951.2333|275043.4|315066.5333|530187.9333|232240.6667|452053.0667|352855.1333|549464.3333|448680.1333|471883.5667|506528.7667|418492.1|378124.8|319126.1333|410518.8|332954.4333|319076.3|656239.6333|435278.2|509507.8333|
2025-07-04 04:22:40|russ2000_0417|MGEE|average_volume_30|0|||||||||||||||||||||||||||||35178.8667|32535.1|47306.4333|22837.6667|56362.8|43335.1|40331.4667|91282.7667|47212.5|40920|27630|25792.5|25732.5|25965|25372.5|28402.5|25192.5|24735|23842.5|17250|19260|29242.5|21532.5|25627.5|29317.5|17500|14255|25525|27585|23760|25760|36495|22550|34455|49835|15720|25860|50830|32485|41900|41145|34690|44735|27630|31190|35260|34730|40880|38280|41485|37635|28630|26755|30280|35135|37840|34905|57280|49010|49455|94545|56870|67720|58420|58840|70725|57060|88275|86845|112920|88115|103530|114430|92925|101915|156270|138230|130220|92484.8|77005|75615|99245|90010.5333|87796.7|115149.5667|94070.1|109306.5667|99956.4333|104680.5667|91777.3|73672.2333|74442.5333|64629.6333|64871.2|78273.3667|67944.4333|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|62924.6333|108681.0333|109368.6|80493.4667|55129.9667|99226.6667|82584.6333|170181.0667|143877.4333|136103.6333|202201.2333|181572.8333|98745.1667|104299.4667|119373.7333|98671.6667|72929.4333|75087.3667|103151|206755.1333|93868|81369.3|98670.7333|161699.5333|85018.1333|186982.7|684390.5333|185444.6|102456.8|166459.9667|136506.8333|155323.9667|
2025-07-04 04:22:46|russ2000_0419|RMBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1358640|2559746.6667|2738986.6667|3070453.3333|4404986.6667|3488946.6667|2612013.3333|4823466.6667|5743400|7330746.6667|4357666.6667|13135733.3333|21414076.6667|3327673.3333|3070233.3333|6157013.3333|2879186.6667|3791070|2134000|1688913.3333|1055150|518506.6667|842810|3338006.6667|1608903.3333|951876.6667|3271466.6667|2663153.3333|1194873.3333|2049833.3333|3675286.6667|2546433.3333|1360930|2339246.6667|1784576.6667|3907690|6564593.3333|12061176.6667|7204773.3333|4413026.6667|1558220|2234496.6667|1557176.6667|3370240|1953756.6667|2257183.3333|3178776.6667|2962046.6667|3419636.6667|3284016.1|2876513.3333|1569286.6667|2924976.6667|1178806.6333|810018.1|796275.4|1968607.7667|1667479.2333|3130474.6|996292.6667|1326485.8667|992722.3|579137.9|658431.8333|1077438.0333|842228.6667|1191004.2333|864429.6667|932846.6333|654229.4667|440464.3|502631.8333|625151.2667|1171855.0667|856103.0333|850303.7333|527536.9667|827449.9667|568882.9333|634009.5667|632488.9667|620547.6667|988634.9|856837.3|753306.6667|530003.6667|823665.8333|1274464.3333|547841.8333|709592.2333|550594.7667|1016768.2|782451.8333|743064.2333|794036.9|835779.3333|755185.5|744246.2667|1090365.7|1472042.1333|880304.2667|597122.8|724405.9667|1081821.4667|1830471.3|1240651.9667|1963335.6333|1517306.6667|1276865.4667|2077917.6667|869984.7333|894819.3|883049.5667|
2025-07-04 04:22:52|russ2000_0421|HMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||139313.3333|80260|45340|71460|46586.6667|36140|88853.3333|76033.3333|96893.3333|169913.3333|105973.3333|126300|130400|132420|175500|61933.3333|117686.6667|199810|206843.3333|87753.3333|154893.3333|114630|137143.3333|202290|289170|223573.3333|114330|85070|95496.6667|160270|147070|97493.3333|75316.6667|97946.6667|158456.6667|200430|152586.6667|108766.6667|96836.6667|117433.3333|155500|128750|156536.6667|199053.3333|135093.3333|174336.6667|168373.3333|191646.6667|236880|169106.6667|217460|160303.3333|177746.6667|192593.3333|286616.6667|236193.3333|386346.6667|302783.3333|376190|303690|385436.6667|340913.3333|273060|218310|173560|213283.3333|469436.6667|224239.2333|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|146047.0667|133943.9|161183.0667|168179.0333|179939.0667|165312.8667|132360.1333|190828.9|175205.9|149304.8333|99837.5333|89624.7|170113.1333|178490.5667|174536.5|186620.2667|163504.6|262692.4|208526.5333|195925.6667|219971.7|263728.7|235768.3|150388.9333|205981|212155.9333|261647.3667|199861|207059.0667|240243.9|328364.9333|221788.5667|217871.1|231787.3|275693.8667|281570.5667|205526.4333|200023.1|296332.5667|
2025-07-04 04:22:57|russ2000_0423|ITRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||84556.6667|24300|55503.3333|27433.3333|83100|64563.3333|36553.3333|100630|51530|65226.6667|217553.3333|167156.6667|83543.3333|117590|98473.3333|74966.6667|129503.3333|47866.6667|48836.6667|64333.3333|88740|104736.6667|60553.3333|27323.3333|109616.6667|79040|142196.6667|22293.3333|78326.6667|112840|190426.6667|247820|250640|342593.3333|430640|364763.3333|251110|252040|134573.3333|210953.3333|161010|190150|259516.6667|157526.6667|174186.6667|406736.6667|580476.6667|396426.6667|320283.3333|420636.6667|443426.6667|431123.3333|430100|542746.6667|595530|481010|572750|810900|566203.3333|469586.6667|788710|1135343.3333|859913.3333|482702.2333|393003.3333|577070|462673.3333|410703.0333|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|209687.6|358602.4333|263991.4667|330120.7333|253692.2|227417.4|308927.9333|340526.7|322989.2667|243375.1333|415883.5|305259.8333|379041.3667|302857.6333|886775.2333|291583.7667|313250.5|401811.6333|543107.1333|360656.6333|318043.6333|258079.7|309104.4|375802.8333|343528.4333|336903.5|542493.2|646471.5667|507219.2333|410848.6|734924.3333|563613.6667|
2025-07-04 04:23:03|russ2000_0424|EXPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:04|russ2000_0426|PLXS|average_volume_30|0|||||||||||||||||||||||||||||71880|134280|56640|106080|71280|72600|307440|1050600|521920|254240|192853.3333|605813.3333|223573.3333|158240|130506.6667|127520|35013.3333|45440|62720|78240|36920|31426.6667|144866.6667|63453.3333|59680|32760|30840|108480|153813.3333|366466.6667|365173.3333|725746.6667|297393.3333|170553.3333|113486.6667|266873.3333|147706.6667|120873.3333|180686.6667|458693.3333|461346.6667|659180|657200|1193520|896473.3333|781783.3333|769293.3333|942340|727330|797603.3333|1063473.3333|777783.3333|322683.3333|341770|417323.3333|250006.6667|506660|476170|476186.6667|376996.6667|380693.3333|249506.6667|480770|435356.6667|705810|976130|836733.3333|547926.6667|763823.3333|530873.3333|430536.6667|434746.6667|609860|621106.6667|497643.3333|403403.3333|404360|331773.3333|187418.5|213280|227763.3333|424010|393647.2333|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|153662.3|135130.3|190050.8|141202.2|154675.4|155898.2333|136137.2|123831.3333|186820.6667|120629.9667|149492.1333|171262.7333|161386.9667|131556.0667|142907.9667|163962.0333|158422.1|145372.1667|238924.3333|159786.2667|165637.1|138807.1|158668.3|209386.3667|231647.7|158252.1667|151491.9|141250.9|130856|104527.9|128531.8|147274.3667|120594.6333|112487.6333|146396.4333|157139.3667|129703.2667|123298.8667|121235.8333|123390.8667|137181.7333|145493.7333|218755.3|198591.2667|146443.4|
2025-07-04 04:23:08|russ2000_0427|MRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:09|russ2000_0429|CBU|average_volume_30|0||||||||||||||||||||||||||||26346.6667|45973.3333|45173.3333|32320|40213.3333|31520|14133.3333|14613.3333|40853.3333|39093.3333|32266.6667|33973.3333|47520|100746.6667|122773.3333|65333.3333|60800|27466.6667|39093.3333|53333.3333|51733.3333|77920|240906.6667|640746.6667|214186.6667|135680|122453.3333|161866.6667|144213.3333|169266.6667|52240|40453.3333|56186.6667|17740|22246.6667|26166.6667|25106.6667|21500|37413.3333|16013.3333|13273.3333|14673.3333|18440|36713.3333|44266.6667|22260|57786.6667|32660|57733.3333|36886.6667|45120|32366.6667|38760|38133.3333|43426.6667|73240|60593.3333|69600|91893.3333|179623.3333|74240|68973.3333|72760|79520|73343.3333|112600|181680|87036.6667|82386.6667|103096.6667|148390|156806.6667|201133.3333|354223.3333|300100|313550|253636.6667|406710|296613.3333|165023.3333|127016.6667|163126.6667|213226.6667|180697.3333|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|293098.2|177164.6333|135313.3|132810.1|187946|275402.6|265474.5|180857.7333|227623.8667|208944|211304.0333|156704.6667|286702.7667|182108.5667|158002.7667|217727.6|217424.9667|337072.6667|283488.3|221645.6333|204439.1|255157.1333|178481.2333|198560.6333|204841.2|198709.5667|204574.8|219971.3667|177741.5333|333905.2|336645.1|328610.1333|314887.7|296567.2333|314816.2333|251417.3333|212692.6667|237262.8|178055.7333|
2025-07-04 04:23:14|russ2000_0430|ROG|average_volume_30|0|||||||||||||||||||||||||||||||||||||19680|29013.3333|22080|50506.6667|137600|156266.6667|110986.6667|50506.6667|55573.3333|46533.3333|29253.3333|84613.3333|54826.6667|41546.6667|34126.6667|16760|13480|9940|9226.6667|11680|15780|13233.3333|11453.3333|11833.3333|12126.6667|28966.6667|26686.6667|14040|18860|32040|28226.6667|23726.6667|48460|27546.6667|13860|71336.6667|46106.6667|42353.3333|36030|47766.6667|28583.3333|42326.6667|30920|27940|37760|31493.3333|37880|46583.3333|70976.6667|108616.6667|125626.6667|94816.6667|87170|90520|63363.3333|55980|132600|146983.3333|126913.3333|163693.3333|176893.3333|202736.6667|120563.3333|91853.3333|301826.6667|157220|101996.6667|95883.3333|185493.3333|214360|98780|72770|76750|96290|64836.3333|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|137018.4667|133152.5667|131489.9|105992.8333|131282.4333|126289.1333|104627.8333|97366.1|146356.7|193493.6|122852.9333|142724.4|131147.1667|161316.7333|273814.8|179371.4667|113034.2|224152.3667|135653.5|95026.6|91224.6333|88126.3|85871.3|71440.7|391551.3|231148.3667|157935.3|223467.5|516898.0333|264505.0667|145341.7|177742.5667|112725.7333|199915.7667|200693.2667|105391.0667|126955.0667|235827.8|152718.4333|
2025-07-04 04:23:20|russ2000_0431|LZB|average_volume_30|1||||||||||||||||||||||||||||66750|122670|109200|65310|79080|69690|109920|114510|132570|187470|109380|223380|90900|82920|197610|271770|142750|67060|65170|41770|33340|18610|30690|18190|47990|23180|52040|22420|35000|44380|57670|73720|48170|53280|152260|102920|80530|74276.6667|61686.6667|97976.6667|131753.3333|122386.6667|175970|111080|134550|110313.3333|115080|124170|230826.6667|194183.3333|366810|202573.3333|236930|291243.3333|242870|366003.3333|287843.3333|254600|465446.6667|466366.6667|470936.6667|388706.6667|429723.3333|803876.6667|565403.3333|391093.3333|433243.3333|474410|449660|334773.3333|457210|653223.3333|505393.3333|487716.6667|363146.6667|483810|431933.3333|416543.3333|852116.6667|645166.6667|510180|719806.6667|1080540|639684.5|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|267292.7667|347958.5667|394805.3333|265392.2333|377296.5667|302931.2333|338046.4333|390834.8|624243.2333|430906.7|257623.3333|332778.8667|483743.1333|366632.7667|363502.2333|278644|491863.4333|259713.5333|262935.2|399177.7667|335447.6|457763.5|379193.8|310467.2|427760|273566.9333|372006.6333|575779.0667|603351.6|335948.4667|287376.2667|336408.7|497919.0333|324510.7|293556.5667|337308.7667|626773.3|411341.9667|378886.8|628156.3667|499865.9|
2025-07-04 04:23:26|russ2000_0432|ACOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:27|russ2000_0433|IBOC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||499.9|1977.6333|1476.4333|673.2|449.9|863.2|1493.2|1586.4667|2073.1|13369.7667|4572.3333|4669|7765.7|7452.3333|8202.3333|6812.3333|6975.6667|7032.4333|14935.7|13995.7|14092.4|17779.1|23199.3667|13589.1|12359.2667|42819.5333|26326.6667|28337.0333|25810.7667|73162.9667|28008.9|13413.8333|19326.4|46366.7333|94686.1|36831.4333|45604.7|69112.6|33823.5333|41482.6|46004.0333|235745.0333|73908.5333|70330.8333|136139.6667|210250.5667|213650.5667|184905.8333|261781.0667|247871.1333|347078.9|445587.3667|1643912.9667|551730.7|418268.4333|334014.1|322519.4333|276797.4333|211969.3333|195029.6667|230436.5333|252224.2333|231766.6667|269658.2|294206.0667|240257.7333|222803.2|167441.5667|161986.5|165456.7333|186658.2333|192306.9|269140.8667|194960|153480.6667|247759.2333|184822.4333|233933.4333|198249.6|276742.7|144697.0333|173326.9|183824.6|238658.0667|192309.0333|177562.1667|206544.1|264602.5667|197511.9667|201263.4|177553.4667|237965.1|261272.4667|180962.9|250697.0333|165516.1|472058.9333|323572.2667|215403.6333|195676.8|274364.3333|229764.8333|212364.7333|209002.7|337892.1333|257294.0667|292951.1667|267034.3|378276.8333|228823.2333|195237.5667|288517.4|262103.1|219427.9667|227015.7333|274878.2333|357392.0333|205321.4667|
2025-07-04 04:23:31|russ2000_0434|TAL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870615|1262898.8|353376|706191.6|573917.8|776008.6|191825.2|664848.6|547248.2|1735828.8|749842.2|1447412.8|2491005.8|3702664.6|3640135.4|4321602.8|3537329.8|2968617.4|2672857.6|2180174.8|3757411.8|4738326.2|3887501|4193084.8|3543744.8|2925717.4|4465474.6|4255837.7333|6225775.9333|6506028.0667|3430702.2333|5485190.2|5815127.3|4417861.3667|3550861.2667|3806369.8667|2918401.8333|4667697.9667|4057534.3333|2990401.2667|3292804.4|3891143.7333|4712746.7333|47510081.5667|16727752.5667|10195698.7|8070531.5333|5739637.2|6272690.1333|7633566.1667|7608808.5333|6377881|7446966.7333|7640590.6667|7633006.0333|6396046.8|7332038.4|8839136.4|9544127.5||
2025-07-04 04:23:34|russ2000_0438|ATRO|average_volume_30|0||||||||||||||||||||||||||||166309.0667|130767.0667|68436.2667|16883.1333|41024.3333|39497.9|31461.2667|33922.1333|40276.6|140672.7667|41180.0333|34825.5|105006.1333|114257.6|60648.6333|26103.4667|120207.2667|22645.8667|73513.5667|30277.5333|52331.7667|58281.3667|98495.8|33486.1|114413.4333|125720.8|270443.2|77999.2333|90758.2667|35137.0667|49690.3|81787.0667|33218.1333|42189.4333|109223.9|46450.6667|51185.4333|48618.6667|71470.2667|38575.9667|51783.5333|58387.3333|18166.6333|28109.7|53453.2|202474.0333|540014.0333|100501.9|179576.4333|74234.5|67512.1333|136314.7667|41759.3|45827.8667|50656.9|11612.2|16401.3333|15389.3667|8907.0667|12223.4|14537.9333|22122.4|16692|11772.5|16511.6|20709.6667|30628.6|33333.8|31019.4|87166.8|77488.3|182729.5667|248705.8667|267952.7|98879.1333|106173.1|90682.9|44602.7333|205238.8333|45395.6333|54356.9|83943.8333|84675.0333|80315.6|51301.4333|99357.3333|63060|89604.3333|109298.6667|65642.3667|151112.8|67170.7|96319.1|84435.9|165329.4333|135269.9|128065.4|236883.2333|229748.5333|220641.7|236600.1|350279.3333|184819.0333|253411.4667|234579.1667|242371.8|151954.2333|94170.9333|99340.3333|186713.8333|150372.3|160614.4|136495.6667|155453.8667|102866.5|118863.9|172447.7667|189285.8667|328273.7333|328369.4667|225002.6667|415033.4667|620807.5333|227336.7667|439577.1|294309.4|215083.7|135916.8667|200502.5667|176728.9667|126351.6667|130205.2333|163250.5|168168|183340.5|104214.4333|160024.3667|137037.9333|180512.8333|135556.6333|488446.2667|667248.3333|555085.6333|
2025-07-04 04:23:39|russ2000_0439|CKH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:40|russ2000_0440|RCII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:41|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|560632.9333|835151.6333|1294390.1667|523558.5|336344.7|630783.1|559191.1|353723.8667|392939.3333|374897.5333|581296.3|448868.6667|648790.5667|404876.2333|493932|269403.9|248227.0333|401373.2667|296476.1667|263500.8667|409356.7333|340365.1|391890.8|308228.7333|237755.6667|371179.3333|367069.9667|497545.2333|382727.5|312084.7|382986.3667|304976.9667|
2025-07-04 04:23:44|russ2000_0443|TRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||473390.7333|166356.6667|155205.4|310339.7333|166436.1667|92373.3667|125136.8333|57308.6|113190.6|53603.4667|139212.8667|78427|246716.8333|292167.1333|388115.5|236030.0333|368660.9667|321984.6|275283.3333|230192.9333|274818.9333|209727.4|218932.8667|266341.3333|248783.9|326980.8|339215.7333|314620.4|251737.3333|265410.3333|324654.0333|353501.7667|260833.5|289823.1333|199416.6333|253505.5|168588.6667|210872.7333|281527.3333|199237.9667|143727.5667|191296.7667|143686.5333|144494.6667|109901.1333|97482.2667|127705.5333|143588.3|151386.2667|113327.5667|153548.2|293056.7|228620.5|175412.4333|201657.6667|238074.5|134475.4333|94992.6|107909.5333|88037.0667|167880.6667|95111.3333|109328.9|138840.8667|102612.2333|84775.1667|197347.1333|272850.6667|155760.9667|418632.7667|232896.9667|550989.3333|390026.4333|
2025-07-04 04:23:47|russ2000_0445|FCFS|average_volume_30|0.2277628032345||||||||||||||||||||||||||||||||||26486.6667|8916.6667|20830|25740|9223.3333|13563.3333|9946.6667|11323.3333|18563.3333|36846.6667|25123.3333|25316.6667|14743.3333|13583.3333|10693.3333|9713.3333|11256.6667|15666.6667|81180|32020|19740|33923.3333|25790|11343.3333|33216.6667|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|221490.0333|500857.5|458972.9333|318216.3333|350945.6|265624.9667|238510.1333|204572.5333|207588.7333|127879.4667|391558.6|301867.8333|238789.3667|248027.7667|210127.5333|181328.9333|220135.2|238361.9667|196955.5667|255749.5333|353186.9667|266341.1667|266273.3667|396479.5667|286095.8667|
2025-07-04 04:23:53|russ2000_0446|WOR|average_volume_30|2|||||||||||||||||||||||||||||692274.1333|681993.5333|685546.0333|816893.3667|1052542.3667|770551.9667|791948.5|499426.2333|331717.9667|297271.1333|405064.4333|701451.4333|293410.2333|414010.7333|396256.0667|288865.5|168532.8667|304692.6667|394869.1|322044.3667|402617.7667|411604.5|718362.5667|478362.3|327619.3|329749.7|691326.4|504371.1667|359311.1|511579.0333|740294.4|394344.6667|453721.4667|1002069.7333|591530.4333|509107.8|758024.8|436375.1|557740.5667|773278.6667|322098.6|409187.4333|344852.1333|325245.5333|370504.1|244331.5667|263192.1|319908.5667|333551.1333|671346.6|764140.3|654665.3667|524696.9667|425192.9|582586.8333|485889.1333|728512.0333|544119.7333|926092.6333|851753.7667|1146075.3333|810604.7667|743830.8|746469.6|958865.9667|1002231.8333|1156884.4333|1581109.4|1459554.7667|2248476.3667|1912032.5667|1760256.7667|1209648.2|1335831.5333|1774369.5333|1544118.5333|1661374.4667|1249656.4|1787238.6667|1608096.9|1380414.3667|975920.2667|835829.1667|740708.1|1258300.2667|1904744.9|884458.5333|694231.1333|998826.9|1194414.9333|747854.8667|622163.3667|668233.8333|437684.9|425771.7667|663623.9333|579878|429770.3|374803.3667|1122086.2667|402822.7333|529793.8667|465224.6333|545417.9|537137.3|510483.2333|1073252.4|747456.5|478157.7|457532.4667|764502.3667|476037.8667|426467.8|329531.8333|443193|350441.9333|258895.8|383188|248662.1333|295522.8667|343695.1333|464413.1|372041.2667|387984.2333|327707.5333|254590.4|298604.1|356408.7333|373208.8|246512|248945.2333|230275.0667|191917.0333|247431.2333|663863.1|300042.8|194347.0333|183882.9|192272.7333|276504.8333|260304.9333||
2025-07-04 04:23:58|russ2000_0447|RPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93124.5333|75152.4667|50718.9667|18301.8667|61847.4667|121985.7667|33063.8|45739.8333|60760.9|63277.3|49183.6667|52227.8333|33160.4|46341.2667|35843.2667|60332.5667|56196|118835.3667|168838.1667|142910.8667|302174.8667|177932.9667|81887.7667|69162.2333|108985.6333|72874.1|83366.8|78196.4|91898.1|282448.9333|71610.9333|71429.1667|118321.8667|140749.4|182679.6333|153623.3|192553.1667|137433.4333|121171.2333|177113.2|245507.8|158889.4667|
2025-07-04 04:24:01|russ2000_0449|LOGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:02|russ2000_0450|GVA|average_volume_30|0||||||||||||||||||||||||||||||65090|41670|30166.6667|86626.6667|25650|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|41930|48036.6667|58760|31850|96713.3333|20016.6667|20310|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|323963.9|463546.2667|438795.6|362720.8667|319231.3333|530069.5|1057190.0333|1240665.3|507611.6|333422.3333|352119.4333|461002.9333|352693.4333|340755.6|373092|510696.9|360059.6|352050.2333|216346.2|389845.4667|479971.1333|267363.4667|299529.1333|411765.0667|524343.6333|544047.2667|563556.1667|777152|520712.1333|
2025-07-04 04:24:07|russ2000_0453|KALU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12706.6667|31073.3333|68706.6667|117133.3333|180823.3333|296336.6667|172296.6667|305733.3333|314400|347620|344243.3333|300190|222006.6667|111974.9|88283.3333|130146.6667|191406.6667|243634.1667|119772.3667|147351.9|162933.3|181397.0667|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|118977.7667|148731.5667|128537|141193.0667|72370.5|120882.2|145419.9667|103386.4333|106139.7|108723.5|160438|117093.4333|105321.6333|125453.4|148540.6|129019.0333|72636.5|107940.3333|105666.6667|151501.1|138531.6|158517.5333|173969.6667|108579|81024.7333|142155.2|170750.0667|128033.3667|101506.1|98717.0667|112732.8667|112536.8333|
2025-07-04 04:24:11|russ2000_0454|TILE|average_volume_30|0|||||||||||||||||||||||||||||456693.3333|292853.3333|287973.3333|210080|343386.6667|223133.3333|362213.3333|238573.3333|251266.6667|234613.3333|101546.6667|140560|123680|119546.6667|236640|208213.3333|137946.6667|170206.6667|117766.6667|121000|126240|106913.3333|120300|138086.6667|141280|235153.3333|98780|118526.6667|582980|261100|265680|288360|385340|337830|279456.6667|415656.6667|289743.3333|240186.6667|363053.3333|348990|195293.3333|200453.3333|310283.3333|219906.6667|250716.6667|111646.6667|151770|116843.3333|139150|194913.3333|137036.6667|84166.6667|73283.3333|165963.3333|184726.6667|115476.6667|187613.3333|231970|158833.3333|178163.3333|152953.3333|245136.6667|269290|194806.6667|538780|417593.3333|303296.6667|282540|529646.6667|626523.3333|402013.3333|560456.6667|732090|502516.6667|641350|352023.3333|547786.6667|405053.3333|382473.1667|175250|400586.6667|397146.6667|390883.1|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|301528.9|234741.0667|441569.0333|653911.3|519020.9667|548408.8667|435731.8|618373.5|741767.6333|433253.1667|561612.9333|520103.1|521783.4667|391590.5|518846.2333|422592.7667|481911.3667|287319.2667|468092.5667|388122.7333|359238.9667|407238.0333|288725.2667|505015.4667|595704.7|583697|735090.8|458579.9333|452095.4|335144.5333|299836.5|213105.4333|290417.8667|249578.9333|268626.0667|523724.0333|546837.6667|303122.9667|306258.2|464914.6667|503860.6667|618458.7333|523303.5|707156.9667|358608.3333|
2025-07-04 04:24:17|russ2000_0456|SWM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:18|russ2000_0457|HUBG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||80073.3333|17363.3333|32153.3333|28506.6667|21390|20670|53770|33130|64896.6667|49900|24376.6667|13480|24226.6667|50326.6667|11650|23820|17710|24850|11293.3333|34930|10826.6667|11143.3333|8726.6667|9173.3333|25783.3333|5526.6667|22200|12983.5|19948.5|9547.8667|7740.6667|49336.8|65349.0333|142927.9667|126010.5667|114377.1333|141076.7|270259.6333|117593.5|186736.0667|171077.9|306124.8667|302866.5333|321827.0667|394871|404659.7|301953.8|485333.3333|461745.5333|405522.0333|426258|477243.5667|667812.2|546827.4667|344307.5|190951.5|303552.1333|255331.4667|258220.9333|180631.1333|184403.0667|191438.5667|355332.8333|275205.7|216579.3667|193062.6667|243009.7|219721.2|182283.2333|204117.1667|139691.3667|263464.8667|253778.8|260461.7333|412617.6|203853.2|239521.3333|295193.3|254738.3|255997.2333|243686.4|256546.0667|233263.9667|179161|208629.9|410001.5|337995.0667|250522.7667|285110.1|302525.9333|248093.3|317347.2667|231382.2333|265154.7|215100.9667|209282.8333|310778.0333|279161.4333|223724.9333|184100.4333|260079.9|214595.5|172565.0333|167680.4333|224322.9667|219216.7333|259500.4|235879.6333|212183.7|247608.8333|225531.3667|275048.4667|512708.8667|363201.8|470969.1|636792.2333|794024.9|496364.8667|
2025-07-04 04:24:23|russ2000_0458|WERN|average_volume_30|0.42427958307787|||||||||||||||||||||||||||||570812.4|566520.7333|635354.1|458166.6667|645812.4667|422770.8333|1744749.7|1160562.3|1240624.8|1214458.1667|378530.9333|264072.7333|458801.8667|191645.6|1277603.8|200895.5667|192895.6|561989.4|153728.8333|524187.2667|443687.3333|553114.2667|222728.9333|244124.8|244426.8667|296051.8|213152.7333|278416.6667|345548.5667|297694.4|224972.1333|351715.2|322611.0667|348988.9333|239205.5|194638.8667|344461.0667|169255.4667|185194.5|281755.5333|279077.7667|234516.7|249927.7667|172516.7|196494.5|542416.6333|477438.8333|468063.9|511345.8333|543291.6667|588662.5|577058.3333|475800|574850|666980|525746.6667|667760|615193.3333|515720|663713.3333|849703.3333|774586.6667|750550|653003.3333|793910|762450|944683.3333|876076.6667|804733.3333|1064716.6667|882556.6667|1501683.3333|1520326.6667|2516443.3333|2015856.6667|1368093.3333|1334436.8667|1531806.6667|1194876.6667|983763.3333|956863.3333|943140|942019.6333|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|778101.5|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|693186.4|637468.1667|786350.4|883536.3667|1125051.9|812435.6333|677465.7333|619553.3667|652390.6667|642588.1667|737610.7667|1088524|528171.9667|519043.8333|525479.8333|562637.1667|648435.6333|580405.9333|761964.1667|533373.5|1248712.8333|769485.7333|797183.7667|1047872.6333|907939.9333|
2025-07-04 04:24:30|russ2000_0459|PLCE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429043.3333|94983.3333|59246.6667|38210|33860|166383.3333|355793.3333|333156.6667|561173.3333|517530|398573.3333|259970|259966.6667|287076.6667|301710|308106.6667|293640|254253.3333|328040|334993.3333|653783.3333|266830|247980|267343.3333|457230|363460|510930|424370|617613.3333|469336.6667|819403.3333|662553.3333|835010|649466.6667|633726.6667|520480|699070|606256.6667|598896.6667|831446.6667|1480086.6667|1216796.6667|1047360|1207473.3333|986003.3333|563373.3333|963043.9667|1164380|996386.6667|646298.6|597396.6667|569466.6667|1059572.8333|689968.1333|589343.3333|499136.0333|671387.6667|744804.1|550685.1333|425097.7667|249197.4|485637.0333|468415.4|325817.7|440717.8667|392335.9333|392575.3333|362347.2667|349798.6667|508558.8667|245761|330393.6667|365294.9667|671951.9667|600683.6667|410984.2|412190.3333|436670.3667|498055.1667|511677.8667|460007.2|438388.6333|633802.2|506287.4|578872.0667|587941.4|662065.0667|573642.9|499367.4333|632384.7667|1315195.6333|955662.8333|1034373.6|739607.5|374616.2333|423842.5|371747.5333|422614.6667|580100.5333|301864.8|446576.8667|399953.4667|610362.1333|777502.2|468541.9667|421868.7|1181049.2|727106.1333|928164|351063.5667|484499.1667|1005421.1667|
2025-07-04 04:24:34|russ2000_0460|DORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||128906.6667|133680|150960|159893.3333|99866.6667|53640|99053.3333|113453.3333|107413.3333|51506.6667|65853.3333|40400|74373.3333|27226.6667|27560|23533.3333|16240|46453.3333|51520|55093.3333|33506.6667|101946.6667|18893.3333|74386.6667|52746.6667|69426.6667|35133.3333|35213.3333|89880|18413.3333|11920|6746.6667|37546.6667|39586.6667|27893.3333|12066.6667|20946.6667|22133.3333|27466.6667|17266.6667|17546.6667|37360|21906.6667|12106.6667|15680|33360|71560|46220|30360|34446.6667|122633.3333|6746.6667|10240|12893.3333|17586.6667|16686.6667|6800|9160|82200|44773.3333|37286.6667|47653.3333|136366.6667|91773.1333|61906.6667|66613.3333|114093.3333|117418.4667|251087.3333|157129.6667|132527.7333|128334.1333|88607.8|93957.8667|195413.7667|109772.8|139295.8|244434.9|149341.0333|153715.7|210403.4667|319243.0333|333812.7667|365138.2|236557.5|336055.5333|274116.5333|234615.3|211123.6333|289235.9|208432.8|130954.1|182915.5|165920.3667|139861.9667|138832.9667|243514.3667|248425.2333|144480.6667|107842.8|196672.1|224049.4|136706.2|161623.3|152550.4667|312013.9|177954.2333|141279.7667|157685.2|166521.1333|101963.9667|98728.9|128468.9|133693.3333|101042.5333|109999.9|101115.4|121735.0333|124158.1333|88501.2|118014.7667|144587.0667|127580.5667|155292.4667|153629.2|230786.3|176626.5|
2025-07-04 04:24:40|russ2000_0461|FDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149943.3333|75496.6667|80910|46660|83866.6667|63196.6667|87180|27470|107500|63150|56960|51603.3333|52826.6667|28556.6667|69716.6667|157623.3333|92960|245413.3333|292400|225460|653303.3333|432330|551616.6667|313850|372316.6667|248876.6667|163726.6667|142710|99306.6667|168143.3333|134230|98130|235066.6667|409680|174560|169043.3333|201826.6667|202453.3333|273766.6667|406333.3333|668310|781583.3333|1362976.6667|481623.3333|573730|588850|393400|306380|424883.3333|352753.3333|376596.6667|194285.7|177633.6667|269726.7333|236522.9333|268185.8|173756.1|341187.1667|199210.0667|180207.4|139206.4667|211686.2667|208777.9|174119.0667|193897.6333|229595.5|162285.6333|182383.6333|251404.6|267441.3667|115984.7333|152587.9|135382.1333|198248.2333|268683.9333|188430.9|264997.9667|266055.4|246021.1333|226845.6333|197043.3|254046.3667|175160.7333|149948.6333|237178.7|289381.0667|280940.9667|641838.9667|168108|364788.5667|270632.3|159804.9667|185861.7667|196354.4|156894.0667|169910.7333|159316.8667|160498.2|322702.4|226237.8|245196.9667|215898.7333|206423.2667|227391.3333|210219.4|252143.6333|307963.5667|301598.5|338485.6|477404.3667|394281|
2025-07-04 04:24:44|russ2000_0464|HMSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:45|russ2000_0467|TROX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163000|932256.8333|365443.3333|366559.6667|450417.8333|636621.3333|902073.8333|1230335.4667|1939569.9667|1158643.1667|695045.0667|679041.7|696375.0667|518412.7667|989835.9333|404263.0667|385133.7|708784.2333|525364.5|1110381.0667|1350169.6667|1423392.4667|1268564.2|755539.8|1051979.2667|1440465.7|1347534|1014504.0667|2313335.0667|1278191.6|1235147.3667|1603470.7333|2186065.3333|1268130.0667|1901251.7667|1844659.9|1213897.3333|1663011.2667|1779780.7333|996225.7667|945853.8|2211092.2667|1331373.8333|2578297.4667|1217016.2|1764644.3333|1080936.1667|1090615.3333|1067583.0667|1158607.6|1342037.5333|1267150.6333|996601.1667|1252411.8|1051370.1|908686.5333|983575.3667|2201980.9333|3108962.4667|
2025-07-04 04:24:48|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|534423.4667|378593.2|633940.5|489456.5|492593.9|592360.4333|481399.3333|517061.5|648306.9333|565347.3667|430150.5667|565956.7333|421486.1|538682.2333|377042.0333|795768.7333|852786.1667|395614|395960.7|538148.5|396633.7|389808.2|367079|549441.7667|320722.6667|402862.5667|386163.9333|506626.2333|704803.7|540321|
2025-07-04 04:24:53|russ2000_0470|PRGS|average_volume_30|2||||||||||||||||||||||||||||||||||2369520|3248100|2766600|2611800|852300|2333340|3386700|4759560|4789800|3501900|946020|1440630|551490|690000|1213860|1146120|802800|497070|553575|662550|522915|535395|864345|396705|236325|150960|210465|420930|196360|449000|398870|668220|249260|465730|508595|404345|434955|223865|242495|242050|140460|196910|188445|150895|176945|314000|262275|446815|213055|176080|208935|263430|358520|203605|237895|370450|302350|316640|406285|492495|254045|291070|381745|322780|435440|308825|501010|323945|333875|364295|386570|365701.8|222097.9667|250870|310343.7|565905|311765|298982.8|407355.8333|259027.4667|626019.9333|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|324134.7667|228066.4667|350361.0667|438677.9667|394781.8333|259391|202101.8|428866|341993.0333|284470.7333|249485.7667|385112.5|524503.0333|269473.3667|289600.7333|405463.9667|328809|201787.2333|261618.3667|338109.9333|269669.4667|268701.4|272001.8|611287.8333|359762.6667|291284.7333|396047.1333|860535.7333|462655.9333||
2025-07-04 04:24:59|russ2000_0473|GSM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87358.9667|177229.7|343359.4333|598082|563155.5|679282.7333|943564.4667|746613.6667|1093987.5|808677.0667|572666.4333|822524.7667|527989.3|316314.9|412283.0667|476645|365145.5|416699.7|351480.6|324852.6333|332102.4|376438.4667|607743.4333|340861.9333|504763.7667|532596.0667|1081980.0333|1363134.6667|886031.5|771528.0667|623029.4667|959844.2|680301.5|599410.6333|1114449.9|1007496.6|1046384.4|3152890.8667|1275848.2|628687.3|621257.4667|493121.5667|546035.1667|382317.9333|796894.5|2164947.1667|1928055.0667|1684583.8333|4801558.2333|1496087.2|1898891.6667|999148.9|1454779.5|2145471.7667|1500120.7|983584.3333|1122288.0667|1262590.7333|1927130.0333|1359153.1|1199737.2333|1167041.2|1188704.1667|1627067.1|
2025-07-04 04:25:02|russ2000_0477|BHE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||33555|64095|32295|35775|24645|17190|42540|35955|52365|53445|24210|37425|71715|43245|57825|56310|34485|81090|31447.5|21825|84060|44287.5|259470|259747.5|270667.5|238575|228832.5|529777.5|833302.5|705270|394132.5|357660|321405|459495|628912.5|1053097.5|706725|1219755|1095705|929197.5|547890|707790|797220|690660|641605|624870|519520|627040|527165|571320|624710|392133.3333|642683.3333|627436.6667|634936.6667|461580|531006.6667|653470|585153.3333|607053.3333|619163.3333|570690|440416.6667|311423.3333|285346.6667|263743.3333|493946.6667|339539.7667|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|310855.6|264862.5667|305361.2667|249885.5|262595.0667|294789|269360.6667|203372.6|289669.7|407450.2333|332457.6|463405.7667|448042.4333|447885.3333|294785.7|265137.6|269442.8|355903.4667|238375.8667|250929.6667|204524.3|255936.5|232839|187919.3|192032.9333|174982.6667|174742.8|141166.5667|185258.4333|263657.3|205475.3667|154226.7667|146595.9333|352725.1667|491899.2333|243534|251015.4|538378.2667|257069.3|
2025-07-04 04:25:08|russ2000_0478|FMBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:09|russ2000_0479|CNMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||97661.4667|43706.4333|35808.9333|105187.6667|170002.7667|100185|109410|159150|75505|263770|98185|308340|138480|209790|138475|133555|261160|116845|65025|83495|130495|168855|185400|192470|182710|206810|154815|147230|114920|144440|146650|88203.3333|92353.3333|165583.3333|331146.6667|141016.6667|136286.6667|182333.3333|188536.6667|96320|124616.6667|192116.6667|132603.3333|105173.3333|164896.6667|223166.6667|173663.3333|171603.3333|283646.6667|271223.3333|205413.3333|131500|117633.3333|305156.6667|238963.3333|266273.3333|224166.6667|259756.6667|140886.6667|268710|255463.3333|267753.3333|260900|143522.3667|123663.3333|138946.6667|151396.6667|128162.6|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|101901.1|128847.5333|153904.9|187988.5|167917.2|174230.9333|344799.2333|218844.9|204400.8333|217215.1333|509014|372056.7|247995.0333|248799.1|256579.5333|204331.3667|214347.0333|204680.9333|245217.3|629189.2667|355069.5333|385610.8333|378374.3667|374870.1667|300436.8667|304775.4667|477025.9|417830.4|363504.7667|384178.7|483448.9|362637.5667|
2025-07-04 04:25:15|russ2000_0480|BCO|average_volume_30|0||||||||50816.6667|56980|38070|66090|82503.3333|171163.3333|113396.6667|101296.6667|103696.6667|139880|167510|202070|123516.6667|116213.3333|126703.3333|103130|119823.3333|93293.3333|107850|103240|56793.3333|114903.3333|65320|86710|120770|174243.3333|138010|96320|92943.3333|176596.6667|55706.6667|112030|106620|145726.6667|201353.3333|114990|110880|129813.3333|130920|104673.3333|105593.3333|142983.3333|333826.6667|154276.6667|118653.3333|139343.3333|128396.6667|74726.6667|213880|153343.3333|166583.3333|67170|63553.3333|85430|102053.3333|69800|125066.6667|109230|119940|115273.3333|180406.6667|215570|143000|137900|144813.3333|185836.6667|147853.3333|158576.6667|107473.3333|217893.3333|242406.6667|183993.3333|272126.6667|235730|344573.3333|254543.3333|234593.3333|297680|530060|205060|244213.3333|281530|738970|321960|540770|623536.6667|448406.6667|428800|365646.6667|312565.7|363709.9333|272740|297444|447510.6667|378154.9667|538177.2667|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|603256.9333|375621.5333|379006.8667|364127.2667|286664.2|413030.8|219664.3333|523300.7|679911.2667|518008|510882.9|354351.4|256134.9667|279681.1333|328835.1|351482.1667|288603.2667|235393.5667|222226.7333|218605.9667|198105.9667|201525.7667|251374.9333|244414.0333|292076.3333|276062.3667|277526.6|330194.7333|352971.5|
2025-07-04 04:25:21|russ2000_0481|FET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49650.3333|22441.0333|18051.3|30393.2333|22093.3333|17823.2667|16885.3667|17724.3333|19418.7333|29007.4333|19381.4667|44276.5667|40431.9333|34899.8|61870.7333|59331.0333|65352.6|48998.4333|31903.8|56522.3667|51907.0667|37941.3333|55064.9667|45313.6333|70526.3333|47976.6|34090.8333|69693.8333|52953.5|45047.4|66854.0667|51192.4333|61548.4|315327.4|90036.1333|50805.7667|88486.2|69215.1333|23685.7333|39860.3333|40968.8333|30174.2333|28367.5667|34251.5667|123630.0667|111259.9|34606.6667|33555.3333|37570.8333|36248.6667|68589.2333|80188.4667|74838.1333|76772.8333|
2025-07-04 04:25:25|russ2000_0482|CORE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:26|russ2000_0483|PEGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:27|russ2000_0485|KBH|average_volume_30|2||||||||||||||||||||||||||||375893.3333|315106.6667|367440|405133.3333|750106.6667|469893.3333|541333.3333|462973.3333|1124653.3333|1021066.6667|1153480|601880|869693.3333|542506.6667|753773.3333|547573.3333|462613.3333|513953.3333|280913.3333|363086.6667|301880|404380|170953.3333|195673.3333|535253.3333|319120|261980|180806.6667|194126.6667|157333.3333|414146.6667|307440|396986.6667|516920|462420|574733.3333|677886.6667|392960|437680|697400|578193.3333|376846.6667|470533.3333|829593.3333|1383800|1339133.3333|1483213.3333|910646.6667|1087066.6667|1855300|2028986.6667|1901766.6667|1803253.3333|2184733.3333|1768606.6667|1664260|1782553.3333|2284120|1762420|2023720|2815226.6667|2593816.6667|2476263.3333|2571963.3333|2087710|2172743.3333|2592960|2510216.6667|2243410|2641206.6667|5706100|4247563.3333|7098103.3333|4170920|4726443.3333|5134960|5912643.3333|5015946.6667|3530043.3333|4392120|3607943.3333|4292553.3333|3258843.3333|2639757.5|3594581.3667|3480973.7667|4278228.8333|5046344.3333|6715432.3|5565917.0667|4305528.6667|6029493.9|5426272.5|3711018.0333|4274661.3667|3863979.0333|4008979.2|3660330.5333|2894450.8|3948074.1667|5464188.4333|3002094.2|2885831.1333|3028733.8333|4422025.6|2605242.8667|1714933.0333|2393191.7333|2418531|2236448.1667|1786529.8667|2233969.2333|2603425.9|1613887.4667|1588133.3333|2514468.6667|1723871.1667|1287083.9667|1486215.0333|1507924.9333|1581679.7|2288759.5667|1349082.6|1545891.2667|1878630.3667|1263250.0333|1175697.4667|1161239.9667|2027206.2333|2063203.5667|1233527.8667|1313696.2333|1376283.2667|1438777.4|1237728.4333|1205913.4|1124986.1333|1227326.5|1231155.2667|958445.3|1236548.8333|1105815.7333||
2025-07-04 04:25:32|russ2000_0486|BRC|average_volume_30|1||||||||||||||||||||||||||||646920|293640|409440|761040|298080|625440|345600|444240|283680|102240|440400|345600|449640|108720|130440|517080|54900|45620|25440|40960|28860|51100|58700|78200|67960|53866.6667|322706.6667|82920|76260|85926.6667|100953.3333|49006.6667|88646.6667|53320|117746.6667|82033.3333|91613.3333|93273.3333|67846.6667|49353.3333|55180|48526.6667|45480|48213.3333|64273.3333|59860|59040|45640|79693.3333|68593.3333|66086.6667|65673.3333|88766.6667|67506.6667|109100|72833.3333|63306.6667|113793.3333|147366.6667|158713.3333|130456.6667|148680|108716.6667|211156.6667|173816.6667|145526.6667|334020|178626.6667|217900|274050|273043.3333|206883.3333|235760|246353.3333|346623.3333|467806.6667|411233.3333|391940|290153.3333|300513.3333|206230|161140|222006.6667|230092.3|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|242248.8333|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|296327.8333|263076.3|172322.2|281161.1|204345.5|275846.8667|343264.6333|192509.6|252170.4667|163790.9333|226878.8667|325040.8333|248280.2|256512.7|210476.8|261067.6667|938685.0667|367355.6333|289735.0333|287661.5667|231732.4333|231206.1667|267495.2333|247532.1|241339.6667|
2025-07-04 04:25:39|russ2000_0487|MDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:40|russ2000_0488|WMGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:41|russ2000_0489|IPHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:42|russ2000_0490|SMCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1454133.3333|1896233.3333|1270966.6667|1379833.3333|1330000|1189300|3033766.6667|1959600|954466.6667|1697200|906967.6667|1725533.3333|2888900|2307366.6667|2487434.3333|1520856.3333|2083072.6667|1975684.3333|1968842|1624909|1176773.3333|1560267.6667|1723510.3333|1806111|1502278.3333|1234675.6667|1419564|1712174.3333|4516425|4706487.6667|3780892.6667|3498385|5361342.6667|6377770.3333|6684874.6667|5734021|3860606.3333|4219870.3333|3366334.3333|3239935.6667|3178030|4109375|5752704.6667|4042315.6667|4761970.3333|3898377.3333|21055975|3634297|1803026.3333|1347270.6667|827909|964456.3333|4368314.3333|5397445.3333|3678505.6667|3153477.6667|3447360.3333|1750404|1977417.6667|2042439.6667|2213943.3333|5027838.6667|6967632.6667|12655615|14867085.6667|31703762.6667|33664782.3333|30147127|142635477.6667|64867566.3333|91014541|98293955.4333|107165599.5333|48320203.0667|
2025-07-04 04:25:46|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|176093.3333|227860|212360|66553.3333|229170|290086.6667|226980|437806.6667|160466.6667|130373.3333|108776.6667|79946.6667|94780|51826.6667|26076.6667|90253.3333|41210|65536.6667|18520|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|12275.1333|7199.8333|34495.1|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|100200.8|95210.2667|101531.2333|76589.8333|97599.2667|84470.7|112844.7667|298464.7667|259184.3|204150.7333|134121.4333|110072.3333|113327.8|181268.4|101525.1667|107580.8|75604.3667|66981.8|84927.5333|78436.3|61732.6667|57359.8333|54385.6|63990.2667|44657.9333|47052.4|62969.0667|73261.9333|200381.2|
2025-07-04 04:25:51|russ2000_0492|MACK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:52|russ2000_0493|NWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||27895|19845|22080|18965|25530|54395|28180|28585|60870|43300|42350|30025|27843.3333|32290|39963.3333|29300|51403.3333|39276.6667|47466.6667|38773.3333|54370|73353.3333|99193.3333|70413.3333|54790|80146.6667|66670|32896.6667|42196.6667|52776.6667|51546.6667|47653.3333|45863.3333|52560|85546.6667|61876.6667|62810|52960|66570|56206.6667|67480|58490|91933.3333|64283.3333|66306.6667|93123.3333|165580|103040|109213.3333|159900|153686.6667|93546.6667|113216.6667|220500|208943.3333|125626.6667|171623.3333|294010|173980|195193.3333|233720|249200|176966.6667|109503.3333|97463.3333|102076.6667|123513.3333|120106.6|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|127200.5|158232.4333|163589.2|100504.5333|146710.5333|153730.1|117258.9|120797.1333|147216.2333|165401.3|147035.9|132426.6333|126642.0333|130828.1333|223417.5|128117.9|166320.3667|300517.9667|158624.7667|199227.3333|199027.4667|365521.6333|144825.9667|115347.0333|181573.4|343018.7667|319120|210103.4|219494.6667|196110.2333|194109.4|216739.2333|236342.3667|488935.4333|253295.4667|250398.0667|215522.3333|240335.9667|318380.8333|
2025-07-04 04:25:58|russ2000_0494|TYPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:59|russ2000_0495|HF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8291.3|447.7667|913.0333|183.7|270.1|6562.7333|2122.8333|1059.7667|
2025-07-04 04:26:00|russ2000_0496|OMCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304216.6667|45583.3333|138393.3333|51946.6667|45706.6667|82853.3333|68883.3333|127240|155136.6667|197530|488680|224870|254906.6667|382683.3333|464463.3333|183450|212970|252126.6667|163020|164353.3333|248990|203190|268743.3333|558723.3333|573873.3333|490096.6667|621720|550716.6667|484126.6667|312276.6667|265730|214920|230093.6|152606.6667|141646.6667|180773.3333|171644.3667|160156.1|126129.4667|166603.8333|205206.7667|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|226442.1333|133596.2333|139686.3333|293941.4667|380147.5|198273.4333|265131.9|257241.6667|272595.3333|259312.9|375515.8|397017.4|357221.7|253047.1667|250805.4667|229313.5667|318574.5333|327966.3|512334.9667|604318.3|467336.7|234299.6667|214107.9667|322478.6667|578426.1|389725.7333|375441.4333|735247.7|514992.3|393528.4667|808122.7333|704925.2|575600.5333|411792.5|519620.7667|674722.8|585319.0333|644249.9|
2025-07-04 04:26:05|russ2000_0499|HT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:06|russ2000_0500|GTLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213410|136900|86676.6667|369346.6667|242403.3333|305186.6667|433823.3333|434560|428280|462280|383343.3333|450766.6667|207852.3333|243266.6667|281173.3333|291003.3333|248282.3333|417754.4|381373.1333|435533.3|617351.3333|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|508469.1667|300971.6|274929.8333|315252.4333|295479.3333|175022.2|166752.3333|267814.4|360880.0333|467230.0667|225875.8|303221.3667|402654.6667|546390.2|395994|418097.2|830339.7667|427579.8667|404595.8333|382183.9|373276.9333|373003.9667|394777.6|310523.3667|520732.8|387333.7667|339237.7|1540468.5|875488.6|650495.7333|323094.9|739321.0333|601074.1667|417576.4333|733117.9|861664.7333|743431.2333|860930.5333|
2025-07-04 04:26:10|russ2000_0501|SSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82813.3333|36493.3333|84180|59836.6667|33383.3333|119060|93100|80863.3333|66890|101660|92813.3333|67376.6667|98953.3333|83203.3333|121810|115916.6667|145926.6667|124936.6667|215726.6667|239763.3333|166076.6667|134950|180780|149703.3333|472533.3333|549930|427180|465176.6667|354630|1347610|768476.6667|736656.6667|545560|432673.3333|630236.5|914863.8667|827810|654148.9333|904024.2667|1333697.3|820702.8|463613.2333|466730.5|337241.6333|397046.1|306109.5667|522578.6667|332191.2|299005.4333|229597.1|324485.8|320291.6|244053.2|147319.5|286051.5667|170428.5333|243149.5|169086.1|345471.7333|372237.5333|560009.5|319411.6|421658.1|214821.2|489473.0667|286957.2333|387070.5|557357.7333|538007.2|359911.6333|447011.8333|512413.7|457895.0333|547505.2|645616.8333|572696.6333|369197.5|410488.8333|486480.1667|490678.3|371668.1|466401.4333|543507.9667|423032.0333|430216.7|268451.8|522613.5667|370295.9|669525.6|403001.8667|656321.3333|340071.6667|287995.0333|338063.3|257414.1|320233|202938.8|281794.6333|330673.9333|466672.8333|532987.5|323669.4667|1085528.0667|1259689.6333|700082.3|592021.0667|1935584.4333|839235.3667|
2025-07-04 04:26:16|russ2000_0502|HSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:17|russ2000_0503|CBM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:18|russ2000_0504|STAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370991.1|164745.4333|62394.6|91324.5|111954.4333|305466|345467.0667|717864.6333|350126.7|404598.6|298628.6667|241536.9|262127.7667|319574.9667|421495.8667|359065.2|459036.3333|553125.4667|618079.7333|513987.0333|660074.3333|487869.2333|474915.3333|786629.2667|888898.0333|685929.4667|596937.5|608075.9333|829116.8667|908655|715944.3667|987252.3667|1022010.5333|981762.6333|1045375.4667|1295806.3667|1995839.4333|1502534.3333|808224.6|1543155.8|1247765.2667|967305.1667|920350.6|1367397|1033763.6|1522852.0333|1329510.4667|1108201.6667|1184706.0667|1445921.3333|1035371.9667|1287440.7|1312175.1667|935153.6667|833030.6|1162127.7|1391214.7667|1475068.6333|
2025-07-04 04:26:21|russ2000_0505|MTZ|average_volume_30|0.15486725663717|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|25213.3333|14233.3333|21166.6667|15100|11306.6667|73076.6667|112130|115096.6667|17216.6667|15836.6667|32420|42316.6667|81480|47676.6667|52476.6667|137883.3333|104340|206363.3333|149033.3333|120773.3333|95583.3333|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|552573.7|818245.3|1818105.6333|1327501|995336.7667|734820|796177.4333|770831.2333|955398.9|648889.5667|809968.6|584704|768624.3333|798252.5|757690.9667|519586.2667|601217.1|1031872.1333|973863.3333|662531.6667|869988.9667|754078.9333|1439606.7|1186284.1333|825179.6333|
2025-07-04 04:26:29|russ2000_0506|BABY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:30|russ2000_0507|LEAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:31|russ2000_0508|HIBB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:32|russ2000_0511|CALM|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||263360|161613.3333|169413.3333|75720|70440|85386.6667|71946.6667|72733.3333|51346.6667|76066.6667|110986.6667|24600|32506.6667|54573.3333|29800|29400|76400|50266.6667|23853.3333|49613.3333|19066.6667|28280|38066.6667|46053.3333|22720|33346.6667|53533.3333|93333.3333|547373.3333|2601946.6667|1387660|882373.3333|1294066.6667|750713.3333|382446.6667|303440|129213.3333|119426.6667|160700|117226.6667|146933.3333|558660|222693.3333|1244506.6667|900006.6667|1193046.6667|1772586.6667|2263220|793253.3333|413586.6667|804558.8|682092.6667|320073.3333|195788.0667|221313.3333|319633.3333|323801|211395.7333|238223.2|395149.7333|143324.7333|149561.8|227059.9333|193302.3333|172252.3333|147655.4667|152497.0667|93405|119752.2|178204.6667|233927.0667|297281.4|471559.2|378896.5333|1168908.8|657192.9|924172.0333|776589.0333|623719.3333|593536.4|359846.4333|368952.0667|387491.1667|315025.6333|262466.9|319025.5667|249934.4|363434.3|286800.5333|285519.7|285664.4333|486256.5667|271810.1|344315.5333|308755.6667|654914.3333|289302.9667|268470.0333|268361.8333|244912.1|179456.2333|419770.7|837162.3|800165.7333|784652.3667|824870|1023852.0667|776190.4667|754118.6667|465769.9333|603559|451128.7|459081.7333|976754.5667|913808.3333||
2025-07-04 04:26:36|russ2000_0512|PIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:37|russ2000_0514|VECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||43666.6667|85666.6667|93856.6667|70070|115953.3333|54720|67253.3333|49120|107526.6667|176013.3333|383790|223110|332360|221163.3333|295113.3333|165966.6667|226583.3333|399286.6667|338876.6667|300636.6667|188973.3333|595446.6667|412586.6667|868130|595166.6667|629740|489573.3333|505303.3333|836233.3333|518930|522093.3333|514790|689213.3333|338470|365820|447756.6667|424363.3333|634706.6667|449393.3333|348663.3333|385470|567840|381276.6667|491730|443996.6667|428006.6667|395806.6667|555933.3333|219983.3333|300753.3333|456570|311313.3333|301796.6667|386303.3333|320210|247023.3333|446920|271966.6667|414166.6667|506532.7333|865926.6667|1747843.3333|2445873.3333|2249215.5|2345731.4333|1193565.4667|1173147.8333|1574394.8333|1269805.7|1086759.7333|792153.1667|746891.6333|503615.6667|747564.1667|645014.1667|373587.7333|503153.6|587271.3|502375.9|414427.3333|361518.2|376155.8333|264877.9667|381218.7333|374399|350432.6667|236220.3333|237187.2667|274984.5667|433855|502065.6|506975.2|1059866.2333|576466.5|442638.5667|577294.2|442071.9333|333303.0333|283653.6|281753.3|255805.9667|320952.5667|757696.6|595082.4|607372.2|465869.5667|295442.4333|289981.1|304074.3667|531875.7|454304.4667|356228.5|394679.7667|527815.0333|702697.1667|539127.2667|341492.6333|415661.2333|702504.5333|815197.8667|586367.9333|744419.8667|673477.6333|
2025-07-04 04:26:43|russ2000_0515|CLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||546226.6667|252033.3333|292753.3333|333153.3333|201460|352786.6667|249280|204857.6|120913.4667|203057.2667|193155.8667|229818.7333|147214.8333|148914.0667|99428.5|102747.6667|117515.6|120371.5667|119407.5333|92799.6|81141.5|174027.9333|114077.8|125754.8333|123989.2|162419.7667|108810.9333|175692.0667|104974.4|145011.0667|110894.0333|75417.1667|81686.3667|99395.7|118667.5333|80223.3|74280.0667|143957.7333|178888.9333|168061.1|131800.3333|200026.5667|177469.6|195152.0667|132627.0667|229886.4333|201128.5333|138101.7667|155666.9|183755.1333|155983.3|115295.2667|117882.3667|110286.3|104813.8667|126478.6667|87543.1|161408.8333|138943.6|95542.4|112542.2|276168.9|162668.4333|324584.9333|441512.3667|286738.9333|186815.7333|
2025-07-04 04:26:46|russ2000_0517|BEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:47|russ2000_0518|HTLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||174273.6667|100859|114955.2|145982.7|110624|127200.9|201028.9667|108694.7|58629.3667|270466.8667|81387.9667|164902.3333|234386.0667|214514.8|141566.2|113924.8667|231511.8|225434.9333|365728.0667|300772.4333|350450.4|141080.5333|116103.5|124136.1|140240.5667|424173.5667|239636.1667|111011.1667|257604.2333|263589.2333|335719.1|310621.5|297759|545473.1667|406340|424240|307926.6667|471713.3333|282860|233493.3333|353773.3333|623786.6667|422760|301740.0333|367964.5|416657.7|465053.3333|505057.8|405897.7333|582635.4333|378776.6667|354350|408786.6667|429296.6667|601030|428546.6667|623160|952793.3333|928290|1053710|968526.6667|1091126.6667|698736.6667|557161.0333|544216.6667|603373.3333|1008113.3333|659905.1333|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|505326.3|393361.4333|522685.2667|498248.3667|295591.6667|386307.8333|459278.2667|433650.2|324292.3333|269180.1667|415927.9667|359704.6333|391551.6|315948.6667|446767.4333|368444.3667|276063.2667|333659.3|278000.1333|272682.5333|284907.9333|308009.7|228887.2667|204217.9333|314700|337125.1|317446.1|379463.5333|307646.5333|359119.0667|514596.0667|520857.3|
2025-07-04 04:26:52|russ2000_0520|WDFC|average_volume_30|2|||||||||||||||||||||||||||||17093.3333|31226.6667|43546.6667|42240|27973.3333|36693.3333|20533.3333|95493.3333|175533.3333|61013.3333|42986.6667|32026.6667|37880|36080|43133.3333|33660|21506.6667|25853.3333|12980|25226.6667|32593.3333|13226.6667|41140|52053.3333|17826.6667|34466.6667|38886.6667|26146.6667|15833.3333|23823.3333|23476.6667|24743.3333|20760|40833.3333|37063.3333|35680|29546.6667|26100|35993.3333|71113.3333|36530|40543.3333|32583.3333|33626.6667|60730|42893.3333|23260|70246.6667|47420|49313.3333|61040|49750|115780|44610|51703.3333|85903.3333|96966.6667|93606.6667|43720|73686.6667|73966.6667|48066.6667|59176.6667|59576.6667|82656.6667|61516.6667|92063.3333|68486.6667|85523.3333|158856.6667|112296.6667|141220|103963.3333|87833.3333|102370|66686.6667|76040.9667|53369.2|60643.3333|50553|57726.6667|59803.3333|71917.4|81876.7|52014.4333|102621.8667|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|53612.9667|48230.8667|101816.1|97933.5|80538.7|92399.2667|87867.3333|90794.9333|119389.7333|80661.5333|123355.6|94624.6667|78457.6|66621.6|135942.2|79244.4333|85506.8667|77603.3333|127349.5667|75598.8|88066.5|91905.8333|117899.2667|100447.7333|77509.8333|82414.3667|104427.5667|86328.3333|86486.9667||
2025-07-04 04:26:58|russ2000_0521|CRAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:59|russ2000_0523|ORA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268966.6667|39280|21160|26490|62333.3333|257243.3333|218246.6667|106436.6667|124476.6667|236390|290866.6667|183133.3333|169203.3333|274083.3333|330066.6667|308110|285233.3333|344760|283343.3333|225440|276243.3333|297750|320073.3333|161715.7333|112674.7333|288572.1|245828.7333|227051.2|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|120389.1|184119.7|131488.5667|139884.1|164043.7667|218721.3667|203893.1333|192253.2667|172141|308183.4667|264063.7667|208313.7333|188177.3333|166299.1667|167882.6667|184279.6667|147839.4333|330539.8667|273519.1|409686.8|644642.5|908407.4333|424523.4667|281413.0667|321073.3333|447947.6|324238.8667|573737.7333|620233.1|689323.8|361048.9333|324746.4667|526563.2667|471035.7333|441531.0667|298970.9667|674407.4667|526661.0333|463782.5|
2025-07-04 04:27:03|russ2000_0525|FLDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:04|russ2000_0529|PENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||1183941.8667|370188.2667|409472.1333|497831.2333|3137044.8|2534810.5333|880878.2333|1126726.7|1485235.9333|1139231.3667|963751.8|1068744.6667|1266461.4667|1010408.7|1555486.7667|1836018.2333|1662897.9667|1500984.8333|762849.7|1269528.6333|617275.3|479074.2|744505.4|1018017.7667|1303563|970417.0667|2040931.2333|717018.6333|4733938.7667|2412829.9667|5021312.5667|8667218.6333|5296358.4|3479510.2667|2368149.1667|3314028.5667|13449702.0333|3189452.7667|4791419.5|3362838.3|3785110.1333|4780536.8|3475587.6333|6063396.1|5699120.9667|4205789.4|1976254.4333|4157200.7667|3854933.4333|3859681.7333|4253862|4507820.8333|6704648.7333|2415676|2056134.4333|3769081.1333|5654218.8333|4401382.8667|3577351.1|4755158.5333|3930197.9|4563077.5333|3049717.8667|3949987.2333|3369813.3333|2177197.1333|2238441.4333|2810514.5|2217993.3667|3104797.0333|2218276.1333|1691076.2333|2640974.3333|2767384.6|6309982|2897717.7667|3256664.4667|2160256.1667|1672834.7333|1653335.7667|1279423.2333|702335.6667|1034151.6667|1286526.0333|918317.2333|942558.3|779584.1667|776361.4|1219249.7|1318490.1333|931721.2|2207535.8667|1313100.1|761740.4667|1379966.0667|1419588.8333|1208585.4667|1096597.8333|2432221.3333|1721771|1917547.1|1433694.3667|1276590.4|10130151.6667|17843569.6667|10126027.6667|4114240.5333|5843206.3667|4274005.7667|4569900.6667|4384112.3667|3994945.9|4291539.3|4381683.8667|2190235.7667|2316523.5333|2724727.5333|4144465.4667|4964666.7|6388915.1333|7757781.1333|3238585.6333|2962342.9333|4128817.2333|4637078.6667|
2025-07-04 04:27:08|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|2119839.3|2118803.4333|979455.9333|1210824.5667|1470306.1|891231.0667|873254.9333|1141694.6667|1278297.9667|1708753.7333|1326126.2667|2658232.4667|1342532.4|1528968.3|2371184.8333|1384186.5667|3422538.1|2998318.1333|11107660.5333|3354512.0333|2616094.8667|1957245.8667|2146524.1|766279.6667|1018669.1667|854796.6333|909302.1|816177.5|678048.9333|599195.6667|674032.6|770007.9333|1083329.0667|654483|1009705.7667|1166870.7667|1804498.3667|2141805.7|
2025-07-04 04:27:11|russ2000_0531|TNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||90026.6667|97866.6667|56693.3333|102026.6667|37760|66293.3333|96960|116746.6667|15733.3333|20240|13280|19440|33200|4813.3333|8280|23213.3333|16920|8613.3333|22140|29613.3333|16566.6667|17400|16106.6667|13513.3333|8273.3333|28873.3333|21780|45906.6667|28126.6667|14880|17920|25500|26086.6667|18160|20573.3333|47326.6667|16840|23713.3333|15926.6667|41100|35120|36980|36620|36900|28673.3333|30846.6667|33460|27033.3333|23206.6667|43506.6667|26506.6667|66466.6667|57506.6667|55366.6667|87520|113813.3333|177480|120400|101180|53180|95776.6667|152610|134270|117430|153590|188213.3333|154043.3333|172700|162886.6667|105896.6667|105210|88506.6667|129416.6667|148840|138590.7333|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|75579.6|96128|78890.3|61750.3667|71013.4667|80478.3|56482.3|81698.6|109160.2333|135795.3333|90179.8|91160.4667|92003.1667|85784.2667|68369.1333|70763.3333|69341.5|95457.2333|92314.9333|77966|85180.4|74845.9333|67006.2333|54941.4333|44907.1|56868.2667|65597.7667|53859.7667|68276.7667|101240.7333|90654.1667|106414.3|141861.4|181038.6333|122213.9333|112102.4333|189936.9|220964.5|146153.3667|
2025-07-04 04:27:16|russ2000_0534|VSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:17|russ2000_0535|STL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:18|russ2000_0536|DOC|average_volume_30|0||||||||||||||||||||||||||||613322|295442.0667|339439.0667|322449.6333|265212.4|407045.7|242715.9667|425265.4667|282436.3333|972211.3|131566.4|119746.8333|199319.3667|267585.1667|184658.6|160756.1|222797.1667|93274|64172.0333|67255.1|93449.7667|82531.0333|96620.5667|69217.8|61696.9333|88433.5667|63974.3667|76064.8333|117696.3667|144227.9|112431.1|147999.3|142704.7333|99857.4|112511.7|142294.6667|171469.7667|192172.1|143217.3333|181795.3|408598.2333|197554.6333|154817|188481.2|173637.4333|286771.4667|443683|440578.0333|401773.1|361342.4667|352796.4333|466011.1|755814.3|544199.5333|551881.4667|384453.9667|381363.8|409605.1667|424167.0333|331336.0667|389583.8333|521296.7|533489.4667|448915.4333|413416.8333|398397.2667|401549.7333|577105.8333|1603181.9|1368726.3667|1465533.7|1813654.3667|1499959.5333|2871765.2333|1824115.2333|3499334.3333|7676210.2667|10868345.2|5216990.4333|4309709.2333|3473150.6333|4140751.2667|4954989.1333|2871135.3333|5426971.6|4754087.4667|2957547.5333|4126260.9667|2721696.5333|3144536.4333|2950284.9333|2549888.1|2676599.8333|2562319.5333|4230772.5667|2884930.9667|3026225.3|3538885.0333|2607694.9333|2625117.1|3019656.2667|4216506.2333|3457792.8333|4143838.2|3902699.5333|4357025.2667|3693057.7333|3573686.8333|4066112.7|3804669.1667|3016728.4333|3660427.4667|3686227.6333|4357633.4|3403522.3333|2220038.6|4337207.6|3491416.2333|3362501.4|2994357.8|3728368.5333|6114408.6667|5682255.2333|3508173.4333|3456881.8333|3949103.4667|3445353.8|3027160.1333|2626518.3|4002570|5174336.6333|3813404.1667|3783062.9|5463220.8|5379232.9667|3684393.5333|5418012.1|9589643.1|4342777.8667|5259704.5|4444756.5|4672412.7667|6630950.5|
2025-07-04 04:27:23|russ2000_0537|MTOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:24|russ2000_0538|TTPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:25|russ2000_0539|ESGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||27470|26263.3333|10086.6667|9353.3333|19480|5660|11210|14226.6667|11900|3600|2903.3333|5693.3333|22116.8667|2080|5150|9380|2193.3333|4693.3333|3063.3333|1773.3333|700|3046.6667|1493.3333|1610|3814.3333|11428.4|3282.3667|2464.8|2268.9333|7160.4667|2266.0333|5370.2667|3704.5|3811.9667|2246.2667|3029.1333|4740.3|10977.5667|4077.1667|3986.8333|3437.8667|61174.0667|18184|15609|17596.6|23546.5667|27216.8|24706.2|27569.2|71728.0333|27587.7667|27608.6|28846.7333|57240.2333|17634.0333|19188.2667|22123.3333|28447.7333|23884.8333|18069.5|15488.0667|26821.3667|19267.1333|24571.3|20305.4333|32877.6|17613.1|17980.7|28913.9667|41229.9|22328.9667|14733.6|29966.4|32705.6|45357.7667|24242.3|27415.0667|41070.4333|19876.2333|30723.5667|32792.2667|26592.3|30273.7667|29608.2|40656.9667|35694.0667|33659.3333|45121.6333|54457.2|66942.5|64408.7333|31921.9|69166.7|57829.3|55034.9333|36852.9333|62902.8667|44375.6667|69235.7|47019.2333|40268.5333|46976.9667|48944.8667|58378.8667|38153.8333|63285.8333|36086|39573.3|51806.3667|57908.2667|92417.8333|91298.8333|138370.6667|109725.0667|
2025-07-04 04:27:29|russ2000_0540|ICUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||61060|32290|28840|33715|63435|39855|106240|164105|151700|89950|260320|190425|77025|63590|50290|97490|39385|123935|60075|32960|60240|54105|33785|41630|30535|84210|73475|72585|30630|88480|67775|57730|64535|93631.6667|138130|65256.6667|73690|147920|136206.6667|160980|76770|107746.6667|89606.6667|85986.6667|97480|153086.6667|101500|86496.6667|110503.3333|77883.3333|117763.3333|73846.6667|100156.6667|115930|103483.3333|109240|75403.3333|103433.3333|220116.6667|142690|105666.6667|175226.6667|196053.3333|84445.4333|121003.3333|89540|99573.3333|88073.1|79218.2667|63811.7|68831.0667|61221.9667|51283.3333|76450|91620.5|79321.6667|55508.2333|81181.4|122703.6667|174412|114655.0333|179965.1667|92991.3333|78994.7333|152444.7667|108946.0667|120975.6333|147742.9|116567.4|170951.9667|105834.9333|91712.8667|113770.9|149149.6|129375.1|93789.0667|110055.6667|174857.1|184694.9|202381.7333|311468.7|163797.8667|169029|240505.1667|193356.3|187288.2333|180918.8|148161.0333|140485.9667|122179.9|99533.4|259661.9667|127251.6|251380.2|179916.9|180756.3667|136801.2333|192645.9667|157051.1|179706.7667|500403.4333|282882.5|360445|263100.9333|221303.6333|286109.9|231070.7|
2025-07-04 04:27:34|russ2000_0542|CMRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:35|russ2000_0543|ACHN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:36|russ2000_0545|TERP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:37|russ2000_0546|AZZ|average_volume_30|2||||||||||||||||||||||||||||143280|65253.3333|144906.6667|38373.3333|136533.3333|81760|34560|61653.3333|59120|34933.3333|105066.6667|76906.6667|62400|123600|51840|71973.3333|218160|93226.6667|39546.6667|35973.3333|72186.6667|36106.6667|47173.3333|49520|59413.3333|188453.3333|156533.3333|228346.6667|380986.6667|74320|139640|105053.3333|106160|29066.6667|103466.6667|51480|25866.6667|16586.6667|21706.6667|16266.6667|38360|63573.3333|67093.3333|36586.6667|30533.3333|95893.3333|88160|23040|40386.6667|14840|11813.3333|23000|17680|38653.3333|142626.6667|31693.3333|28453.3333|25333.3333|9746.6667|13893.3333|28320|16613.3333|65373.3333|71080|72040|55133.3333|170386.6667|156066.6667|304013.3333|367120|483440|312573.3333|408906.6667|314020|406713.3333|445060|376920|378526.6667|165426.6667|199600|295060|199113.3333|189000|128233.1333|129153.4|109469|228439.2|146477.9333|126032.0667|125371.9333|97206.3667|148150.4333|197190.6333|140011.6333|143694.6|103265.9|167480.8|79357|110639.7333|101841.7667|128727.4|97014.7|147993.1|141130.5|122180.1667|93821.6333|107447.1|148177.0333|128781.0667|116843.2333|94885|103966.4333|141075.7667|158854.0667|111607.6667|122263.3667|105367.6|150331.8|156304.6|144081.1333|160638.8667|230851.9|127773.7667|163970.6667|121327|151565.5|73003.7|83312.7667|111873.6667|122449.5|127464.2|142519|107480.6|92670.8667|97828.4667|103330.8333|158516|471905.4|195796.7|172865.7667|252963.6333|221076.5667||
2025-07-04 04:27:43|russ2000_0547|AAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870399.2333|160519.0333|150340.1|176931.8333|434752.1|190540.6333|194304.5667|159636.8667|145266.6667|156223.1667|189045.4667|175579.2|162105.4333|198703.0667|171816.1333|135228.8333|158772.7667|159768.5667|255131.4333|182681.6333|172883.5667|176463.0333|163467|152089|254528.1667|265834.8|268622.5|221391.8333|234912.7667|408039.3|272668.6667|170600.5667|253087.9|197547.5333|641650.8333|372334.6|296887.1333|435440.8|452939.1667|293447.4667|330002.8667|408658.1333|348573.4|233205.5|273871.5333|278317.9333|260890.9667|249918.5667|312581.4|753029.8333|442485.7333|314582.9667|436752.4|329534.6333|330956.2|240664.2333|295798.0333|372787.6|416124.6667|
2025-07-04 04:27:46|russ2000_0548|HL|average_volume_30|0||||||||||||||||||||||||||||152980|101626.6667|104410|92466.6667|77563.3333|128680|153816.6667|100950|102560|54286.6667|65263.3333|49363.3333|85670|132933.3333|316736.6667|237793.3333|192966.6667|308160|254233.3333|376413.3333|256503.3333|380286.6667|275996.6667|379050|344663.3333|374323.3333|184186.6667|177363.3333|340936.6667|354343.3333|198040|234700|332093.3333|314423.3333|209353.3333|217613.3333|180180|258563.3333|293086.6667|296616.6667|480750|210483.3333|178750|231406.6667|369490|184406.6667|372186.6667|285370|170763.3333|509613.3333|2327866.6667|720083.3333|943126.6667|1417520|971110|1904913.3333|2171833.3333|1608386.6667|1165440|906030|1451713.3333|992670|843873.3333|1425553.3333|1765686.6667|3069223.3333|2114700|1581823.3333|2008113.3333|2594836.6667|2157536.6667|2252696.6667|3564753.3333|4494966.6667|3296310|4401530|5676813.3333|5826946.6667|8910996.6667|12707470|15223990|9884403.3333|9340933.3333|7841259|13331578.6333|12979791.0333|7907985.0667|9073570.3|7188486.6|6867136.3667|5827734.5667|6108906.2667|3438766.4667|6118276.6|9191714.5667|6807775.2333|4838345.0333|6409305.1|6330979.5333|4349799.3|10788219.1667|5578130.6|3904761.8333|5487854.7|5053702.8667|8508591.1333|9538439.4333|14105950.5667|14648688.2667|6783809.9|6543288.1|4171606.6333|4262143.7333|4756053.6|3683923.0333|5626561.6667|5457619.5|6255539.2333|8149509.2333|9431899.4667|9153889|10803238.8667|9603555.6333|9172959.3667|8398409.8|10426746.5667|8982713.3|6229324.1|6642102.5333|11505236|6603214.6667|7201311.8|8833428.9|9154921.9333|6572607.0667|6262871.1667|6098381.9667|7097243.7333|8850654.5333|11157777.4333|10368865.5667|21314978.8|20753772.7667|
2025-07-04 04:27:52|russ2000_0549|SPTN|average_volume_30|0.0056022408963585||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117120|50723.3333|20933.3333|27153.3333|196560|62656.6667|104013.3333|44836.6667|115703.3333|43670|22723.3333|12276.6667|24383.3333|46960|16656.6667|30836.6667|42446.6667|33646.6667|169150|109256.6667|340733.3333|121690|132073.3333|132970|146013.3333|195340|180326.6667|265033.3333|331423.3333|325113.3333|272583.3333|237280|260906.6667|342340|299880|180318.6667|223153.3333|199320|175233.3333|111566.6667|88513.3333|101904.0333|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|307433.8667|394498.1|543793.0667|679901.1|478037.9333|632177.2|486235.4333|314507.4|407411.4333|206745.2667|450832.4667|437413.2667|406062.2|251539.8667|463729.7333|305876.9333|310359.7333|250244.1333|330070.9333|251096.4667|278695.5333|242986.7333|294250.6667|286644.5667|1016238.4333|
2025-07-04 04:27:57|russ2000_0550|NSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||165360|108653.3333|116160|50853.3333|222613.3333|147360|267026.6667|273826.6667|476146.6667|248986.6667|92040|288506.6667|365280|557560|516720|486013.3333|526373.3333|436993.3333|560493.3333|732840|862940|1263740|996286.6667|624020|407726.6667|489680|572693.3333|601246.6667|395560|345406.6667|437180|325266.6667|714526.6667|682920|752446.6667|675106.6667|719466.6667|944433.3333|782026.6667|467213.3333|743126.6667|566633.3333|572466.6667|475180|745453.3333|560166.6667|604353.3333|519606.6667|690260|495400|291693.3333|278553.3333|551826.6667|371666.6667|341411.1333|174120.8|262585.4667|182036.7333|313544.7333|244053.9333|244424|224932|180628.8|205855.1333|206702.6|179302.4|174115.0667|181856|252066.8|157798.6|173006.8|237895.9333|641794.2|325834.4|312923.4667|320812.5333|420186.3333|628125.1333|399846.8|314753.1333|305798.4|297169.7333|172555.4667|253858.1333|221367.9333|316412.2|304216.5|635089.2|349956.8667|297607.5333|424784.9333|595902.1|813918.1|527996.5333|297949.7333|249088.1|310633.4667|260128.7|177517.5|161902.4|308050.7667|208399.1667|171373.6667|149369.8333|268413.8667|265824.3|244328.9|220112.7|434856.9667|218811.7333|223341.8667|425197.2|504093.9667|505207.3|
2025-07-04 04:28:01|russ2000_0551|STAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:02|russ2000_0552|AIR|average_volume_30|2||||||||||||||||||||||||||||116620|250490|95370|171270|284010|115525|120590|113740|123280|80095|74525|105810|127560|81385|40115|45375|76670|19835|20670|27010|25350|33940|28565|20125|61700|62240|75760|106035|172220|68585|115185|96520|118608.3333|86056.6667|46340|63920|191023.3333|77876.6667|52836.6667|82126.6667|137083.3333|80216.6667|98566.6667|78850|66363.3333|89633.3333|56593.3333|120340|99146.6667|166730|139563.3333|93190|51943.3333|83903.3333|52900|128870|293566.6667|196763.3333|143206.6667|138220|139913.3333|176480|259933.3333|306650|577436.6667|452180|353086.6667|295806.6667|481010|462140|603240|289103.3333|840993.3333|677956.6667|652713.3333|548490|598006.6667|355246.6667|347793.3333|216236.6667|282660|406953.3333|313100|350689.9|236483.1|205235.9667|414453.7|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|143378.2667|231641.2333|234113.3667|194923.9667|187451.5|139757.2|170049.9667|384451|323314.1333|273913.7|203493.4|307821.5333|226059.8667|224552.7|340326.1333|272283.3|236032.9667|215751.7333|201863.1333|121621.2667|154645.7|177980.7333|278569.3667|250594.3|260275.7|232455.3667|179705.2333|222105.8||
2025-07-04 04:28:07|russ2000_0553|CCMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:08|russ2000_0554|CCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:09|russ2000_0555|MDCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:10|russ2000_0556|GHL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:11|russ2000_0557|MNKD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35923.3333|22897.3333|23244.6667|37224|45235.3333|32205.3333|63896|62370.6667|57853.3333|132570|87364|193402.6667|111514|82932|115460|105267.3333|96876|76434|68861.3333|183077.3333|232430.5|308552.6667|502592.6667|361542.6667|313502.6|527662.4333|267032.3333|158836.2|182004.3|127252.3667|402597.4667|318841.7|390996.4|370904.8667|894369.8333|2198477.2|1893296.2667|810889.1333|1326307.2|2347464.1333|1057080.2333|807628.8667|1022789.9333|2138223.8|948566.4333|1597829.5|1520440.8|1144817.2|867698.1|1294262.8|1333802.3667|5015604.8667|3541304.4|3152518.4667|2639519.1333|2004311.9|7743056.7667|1987180.1333|4137513|2265413.1667|2508953.3|2208880.5|3115729.7333|3920816.6333|2347057.3667|4820899.6333|6916137.7|3675666.9667|2622961.2667|2527650.7333|3491266.1667|7834800.7|4925359.5|4926371.7667|3301169.5333|3229248.9667|2596263.1|2981550.1|3777662.4667|2184667.8|2696153.9|3242869.6|2116752.3333|2411435.3333|
2025-07-04 04:28:15|russ2000_0558|NSIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||620358.9333|639967.6667|659728.1667|1786151.4|367301.3667|1738344.5333|1600779.5|914557.7|1235317.5667|1495192.5|1113817.7|627052.8|717716.5|744637.7333|861108.8333|988905|847970|472230|312920|455600|739100|675760|712450|913723.3333|445823.3333|221083.3333|243323.3333|414233.3333|356973.3333|415866.6667|471036.6667|537693.3333|355253.3333|497063.3333|775056.6667|400873.3333|483033.3333|433800|326383.3333|653466.6667|375866.6667|256206.6667|330800|517006.6667|301363.3333|425466.6667|259636.6667|251006.6667|275306.6667|338170|515160|359873.3333|503203.3333|419066.6667|577556.6667|445666.6667|409403.3333|297693.3333|272915.4|207093.3333|219116.6667|257673.3333|211216.2|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|264022.9333|165747.3|190134.9|192607.6667|269497.9|172267.2|123239.5667|174686.1|178520.6667|155764|177518.4667|189759.2|246818.3667|155572.5333|209632.0667|205814.8333|241700.4333|192382.4667|213723.4333|242776|181346.4333|328299.9667|259756.3667|546094.5667|253222.2333|282884.4333|180535.8333|286476|263901.8667|224366.8333|193341.8667|270955|359891.7667|312484.0333|251556.7333|300670.4667|300254.4|188053.4|278340.1333|316870.3|195161.4|210976.5667|403113.4667|415725.4|289947.6|
2025-07-04 04:28:19|russ2000_0559|ANDE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3680|6333.3333|5180|31456.6667|20483.3333|11290|29763.3333|12316.6667|22953.3333|9016.6667|5586.6667|11073.3333|14516.6667|8806.6667|22450|11806.6667|23946.6667|19046.6667|7136.6667|5650|7023.3333|11716.6667|7016.6667|4413.3333|5270|22060|4220|10600.4|7436|8227.6667|6737.3|6459|5613.4|2778.7|8712.1|4554.3|14875.2333|32670.9333|33967.6|41702.9667|80077.3333|786282.2333|592494.6667|292496.5667|401857.9|502742.6667|274732.2|312085.8667|230170.2|456735.5333|318373.2|285144.7|224957.7667|376635.6333|255184.7|187583.8333|176528|139367.6|230544.8333|231376.6333|179801.8|152003.8333|142134.6|180310.4333|174890.6|107161.8667|179448.7|112485.8333|123915.6|110357.2|140894.8333|161266.7|213891.6333|324263.5|274369|256474.9333|324618.5667|236034.8667|156909.7667|131381.5667|165664.6667|212848.6667|119871.8667|166013.7667|126374.9667|140772.1333|109406.2|137002.5667|134297.4333|124782.2333|114724.5333|103146.7667|119776.9|150767.6667|316014.0333|235106.3333|255088.3|287456.2333|249862.0333|172092.7|189846.0333|170779.8667|150775.3667|180658.4333|460189.0667|342233.8|228378.3667|233799.2667|291473.2333|292563.9667|203448|184422.1667|196325.0667|182423.4|152911.3333|400379.8667|443470.4667|310635.8667|
2025-07-04 04:28:23|russ2000_0561|WABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||79860|39810|50430|32430|62670|59910|74790|45210|52500|57430|27270|45710|72070|60170|44450|53560|70650|44900|45900|90630|174260|121330|96490|120030|155586.6667|198473.3333|186633.3333|158806.6667|102966.6667|387120|118480|128876.6667|136776.6667|163410|140486.6667|176556.6667|194136.6667|102580|135346.6667|133176.6667|145763.3333|174646.6667|94063.3333|75700|118016.6667|97253.3333|64430|88320|68146.6667|131823.3333|86980|104566.6667|151123.3333|119070|102873.3333|117260|165273.3333|257153.3333|132270|102910|181330|193603.3333|244856.6667|330880|291110|246146.6667|496296.6667|383636.6667|533233.3333|248193.3333|164634.0333|186150|144453.3333|178830|154557.2667|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|191537.9333|134455.9667|93902.6333|144793.9|145451.7|104682.5333|84334.7333|87813.7667|114643.4333|91695.4|73439.9667|119200.7667|104789.8667|86011.0333|86855.7|90479.7333|159328.4667|171271.4|104474.5667|112732.7667|121849.1333|89334.6667|86942.7|106166.5|100980.5|116713.8667|114739.7667|189299.3333|235367.7667|160567.3333|112621|141146.3|138964.1333|108042.1|101801.5333|107686.8|176207.0667|142431.9333|
2025-07-04 04:28:29|russ2000_0562|EXPO|average_volume_30|0.22358554873892||||||||||||||||||||||||||||||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|109752.4|82722.6|81318.8333|203770.2667|224067.3333|182741.1667|225019.8333|215409.2|367780.4667|400893.3|340030.1667|242225.3667|302707.1|213420.3|193656.6|181331.6667|163739.5667|292848.3667|285964.9|213984.3333|199230.8667|699540.4333|681973.7333|235936.9333|219664.3|257185.8667|279351.8|225961.7333|205561.6667|324778.4|367384.9667|321428.7|
2025-07-04 04:28:35|russ2000_0563|SCSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||93786.6667|38200|18306.6667|14813.3333|43666.6667|45253.3333|100986.6667|66160|38173.3333|25586.6667|30026.6667|30026.6667|107186.6667|24026.6667|39320|108906.6667|80746.6667|119773.3333|88426.6667|58093.3333|112506.6667|42946.6667|292146.6667|305186.6667|210800|152133.3333|778800|213800|167306.6667|257426.6667|211013.3333|153320|171226.6667|125333.3333|206480|818520|357333.3333|272093.3333|226600|161333.3333|187393.3333|275133.3333|280426.6667|164600|222040|291053.3333|504946.6667|140546.6667|155393.3333|184440|153373.3333|178590|135193.3333|172280|196900|163610|301506.6667|298570|219713.3333|209863.3333|179790|186403.3333|180529.9667|123363.3333|128803.3333|145606.6667|76593.2|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|73621.5667|108857.6333|118589.7|83708.4667|128583.6|163208.4333|109434.1667|136529.0333|164098.4|131973.3667|182725.3333|117183.5|134313.6333|84394.7667|118603.7|95039.5|150126.9|118589|112641.6333|144338.5667|185981.0667|99172.9667|115126.7|155627.7|137943.5667|234824|237296.2667|253016|281883.8667|242920.5|332878.0667|191707.3333|
2025-07-04 04:28:40|russ2000_0564|CWT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||6653.3333|5360|31066.6667|15666.6667|20093.3333|12053.3333|19093.3333|21133.3333|17000|15813.3333|18080|21973.3333|19000|21386.6667|24760|23426.6667|28953.3333|42500|21986.6667|22820|34060|32313.3333|18120|22866.6667|27606.6667|24993.3333|24513.3333|25520|38140|32193.3333|41293.3333|28353.3333|27946.6667|50746.6667|41486.6667|46526.6667|33546.6667|61846.6667|66933.3333|71326.6667|59920|82446.6667|65366.6667|119240|84766.6667|70773.3333|89893.3333|85240|101240|168486.6667|107746.6667|143186.6667|210126.6667|370933.3333|309106.6667|290866.6667|455933.3333|321333.3333|287353.3333|553406.6667|430093.3333|281733.3333|181360|153500|191826.6667|209333.3333|203743.2667|185868.9333|261696.2667|288577.6667|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|174552.4|687290.4333|288580.6|171767.1333|283097.0667|221108.8667|144774.1667|144489.5667|194799.5|418422.6|224276.5|198198.8|246252.3333|181644.8667|259483.2|232056.9333|238953|451334|281532.0333|261977.6333|201668.8333|237779.7|227852.1333|205388.5667|236461.9667|238453.6|252787.0667|251809.4333|242082.6|250062.7667|356605.1667|285268.3667|237336.5|330552.6|316861.8|278809.7667|325173.2|375534.9333|362305.7|
2025-07-04 04:28:46|russ2000_0565|EGOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:47|russ2000_0566|UIS|average_volume_30|0||||||||||||||||||||||||||||54888.6667|73481.3333|75937|70337.3333|65815|134373.3333|50753|106547.3333|115618.6667|168579.6667|112650|79577.6667|137442.6667|114133|94799.3333|72571|63476.6667|136453.3333|108741.3333|96885.3333|81135|69049|73807|75985|92478|161346.3333|187597|67901.6667|161661.3333|114209|128522|387347.6667|216223.6667|167991.6667|114625|133413.3333|139897.3333|196845.3333|178371.6667|112692.3333|275441|260454.6667|350039.6667|338294|258473.6667|204114.3333|166911.3333|148300.6667|130418.6667|90845|127442.6667|126694.6667|126596|101211.3333|130554|132235|200315.6667|126786.6667|102220.3333|106735|217482.6667|157612|170371.6667|133739.3333|218299.6667|214640.6667|139080|152088.3333|203996|227326.6667|258404.3333|226521|276459.6667|267146|263865.3333|300422.6667|514733.6667|276935.6667|425202.6667|759414.6667|501966.6667|462770|844780|634321.7333|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|435705.1333|1796904.2|800269.3333|584521.6333|839720.4667|649166.9333|465427.1667|630793.9333|396100.0333|692302.8|514107.1|1809474.6|940016.5|611413.3|655805.6333|1286234.0667|542699.6667|1228437.6|713722.8333|578145.3|543106.3667|515114.2667|520708.9333|236145.6667|301613.2333|353549.8333|434428.1333|428259.5667|944505.1333|2227855.4333|752337.0333|509559.5|618931.9667|835900.1667|475896.4|456342.8|602457.8|687269.3667|676118.7|
2025-07-04 04:28:52|russ2000_0567|RRGB|average_volume_30|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195953.3333|60286.6667|136116.6667|91616.6667|180416.6667|99540|152340|129113.3333|192800|178863.3333|205800|188326.6667|203836.6667|525636.6667|372166.6667|258403.3333|204200|293963.3333|359966.6667|251663.3333|348380|292716.6667|457486.6667|495680|777383.3333|460140|364586.6667|401206.5667|300403.3333|233506.6667|377533.3333|414260|336173.3333|186462.9667|323379.1333|212717.7333|289929.8667|274266.8667|235231.5333|204946.2|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|649977.6333|205452.4|809427.7667|1019577.2|1529056.5667|741711|357714.7333|296089.6333|312193.2|278272.2|440895.8333|271279.2667|699463|254789.3667|522846.9667|380773.3|444273.0667|289469.1|447675.7|452391.3667|457706.0333|525510.3667|443242.4333|301098.2333|1772046.0333|
2025-07-04 04:28:57|russ2000_0568|OTTR|average_volume_30|0|||||||||||||||||||||||||||||31986.6667|74280|62706.6667|62306.6667|38866.6667|43640|34600|38666.6667|34800|29600|39333.3333|25293.3333|34160|38066.6667|53240|47053.3333|18533.3333|21646.6667|19720|23240|14233.3333|22140|14986.6667|17633.3333|29406.6667|20386.6667|15633.3333|15246.6667|23160|24446.6667|29580|35986.6667|32660|87593.3333|26073.3333|23040|24780|28926.6667|32826.6667|20753.3333|32036.6667|23723.3333|24056.6667|29180|20773.3333|24290|16633.3333|24856.6667|25693.3333|36550|48953.3333|26403.3333|29776.6667|37550|30096.6667|32000|32763.3333|48176.6667|31923.3333|94143.3333|67090|79360|102133.3333|82173.3333|87880|100843.3333|83383.3333|80150|100656.6667|121970|101143.3333|96400|140033.3333|187096.6667|475510|319386.6667|279806.6667|195563.3333|112539.0667|122950|179886.6667|157360|144623.9|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|75861.1333|92265.5333|93267.8667|118758.7333|64383.0667|82625.7667|79227.2333|101948.8667|80424.6333|122791.5333|160371.3667|158966.7667|129137.7667|166484.0333|133813.9|125279.5333|120290.4|141851.4333|142178.8|177613.6|163946.9333|148255.2333|731379.5|196594.3333|233429.3667|235179.9333|318676.6667|208304.0667|247222.5333|222758.8|301186.6333|197541.0333|
2025-07-04 04:29:02|russ2000_0569|SEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429415.3667|609579.4|680665.9667|886107.8333|421160.3|906850.7|488104.2333|520953.1333|770831.0667|691571.6667|495135.2667|742929.3667|1113044.3|675405.5667|1356622.3|970993.1333|1374154.4|2364156.3333|1399802.7667|1442119.6|1690637.3667|1282172|2130496.2667|2219328.2333|1758396.8|1576978|1982159.0667|1846758.1333|1161598.4|1535721.8|2061222.3|1339343.6|1488164.8667|1365243.9667|1341813.4333|934935.3|1132939.4|1147231.5|1433996.8|771213.7|738302|1423260.2|2158463.2333|1612774.1667|901400.4333|788746|1528768.5333|1708670.8333|1428702.0333|1477918.1|1462777.3667|1599108.2333|1005789.0333|1024610.5667|1131797.5667|1079860.7667|829482.1333|968925.5667|1014273.3333|917655.8667|1039715.3|1596544.1333|1050193.9667|1269138.9667|
2025-07-04 04:29:05|russ2000_0571|NWBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||47587.5|31282.5|29482.5|27442.5|20827.5|10065|24870|24960|24090|32482.5|25830|83775|49687.5|83355|51480|46410|29205|156975|151425|27660|108780|47730|31305|30420|48487.5|22282.5|34620|44002.5|26400|24645|51360|25537.5|43995|38805|37882.5|462375|78952.5|83385|135127.5|74017.5|58462.5|100102.5|111570|76177.5|117142.5|89932.5|111037.5|66292.5|82252.5|148455|227610|181567.5|199657.5|299835|299610|294967.5|281880|180427.5|153412.5|251618.1667|1515545.8333|493630|910796.6667|499398.3667|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|380361.1333|474436.0333|550543.3|422778.1333|340698.5667|648164.8667|574801.5333|380774.6667|526732.4|506968.1|813387.7333|794181.3667|630388.9667|536224.3333|782960.2667|579632.0667|626738.5333|673168.8|1128597.2333|963830.2667|830503.3333|666832.3|1001015.2|795843.7667|594853.4667|814743.2333|891183.6333|587228.4667|700139.5|638098.3|701386.7333|639618.8|
2025-07-04 04:29:09|russ2000_0572|PDLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:10|russ2000_0573|KAMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:11|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|39693.9|49628.6667|60782.7333|77851.1|103349.7|118552.9333|116643.4|188714.5|147280.9333|77728.4667|85828.4|104994.0667|51491.3667|47089.5333|65888.3667|64476.1|91284.7667|65681.2|83911.3|86243.8|102605.2333|76029.7|109564.6667|79015.1333|114115.9333|98292.8333|134286.7667|163929.3|183998.8333|
2025-07-04 04:29:17|russ2000_0577|AIN|average_volume_30|0||||||||||||||||||||||||||||45143.3333|61636.6667|41116.6667|19743.3333|14010|19266.6667|29780|17583.3333|50483.3333|38060|52846.6667|17610|33213.3333|22083.3333|17170|79556.6667|34946.6667|69283.3333|22350|59660|30840|42306.6667|52073.3333|71090|89373.3333|67463.3333|49683.3333|50130|40733.3333|67843.3333|29506.6667|43266.6667|59973.3333|54133.3333|70453.3333|64230|96463.3333|47560|60770|48936.6667|59073.3333|49760|37580|33153.3333|110973.3333|95123.3333|97340|59990|82896.6667|204873.3333|163190|107720|98706.6667|160763.3333|135253.3333|139660|132703.3333|215170|144200|119246.6667|122996.6667|126260|109593.3333|106530|185003.3333|320840|303726.6667|242030|294300|261496.6667|249316.6667|183360|213563.3333|208656.6667|183413.3333|316776.6667|235950|382260|260200|206466.6667|132130|164700|333050|141749.8333|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|109471.2333|106853.8667|88429.2333|93069.2333|127859.7|118473.9|164301.0333|115050.6333|117000.5333|119769.5333|106838.6667|188322.7|142233.7667|132068.4667|252014.4333|194497.7333|201918.2667|401834.4|206976.6667|234828.3|155481.6|165806.6|121972.5667|123813.6333|153385.5333|159037.2333|139289.5667|106216.9333|123021.4667|203235.9667|202779.1667|142836.1333|154626.9|123554.4333|146245.7|146501.8333|253179.9667|291903.2|308591.4|
2025-07-04 04:29:22|russ2000_0578|RFP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:23|russ2000_0579|CMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:24|russ2000_0580|GES|average_volume_30|0.6244167962675||||||||||||||||||||||||||||||||||||||||||||||||||||||237040|248193.3333|205586.6667|77253.3333|97073.3333|61973.3333|75353.3333|85620|41473.3333|42560|63806.6667|59700|82946.6667|63960|131253.3333|110386.6667|203440|464533.3333|153786.6667|192566.6667|108293.3333|75546.6667|86866.6667|117873.3333|68300|38626.6667|17453.3333|48633.3333|352920|358726.6667|426926.6667|417846.6667|330753.3333|357353.3333|384673.3333|283460|956146.6667|1050320|1309720|921806.6667|902226.6667|1213440|1281930|1001550|1234420|1474420|1679753.3333|1401220|1411576.6667|1448433.3333|2090600|1792073.3333|1144840|992816.6667|1111386.6667|1146830|1530816.6667|1190271.2|1546574.9|1424766.4333|1756916|1494255.2|1579933.7333|1385783.8333|1430255.3|1126542.1333|1364846.6667|1096010.4667|560495.7667|575055.1667|1033969.3|968737.5333|874623.4333|890714.9333|2462513.5667|2055926.4|1391096.5333|835579.5667|1345816.1667|954567.5667|849032.4667|829779.9|2261471.2333|1603214.4333|1011695.6667|968944.7333|2145592.4333|2232243.0333|632051.6|696610.7|1233978.3333|2198343.1333|1659622.4|1000188.4|2543773.4333|2501881.3667|1463180.1667|1027314.2667|706925.4333|801781.2333|809659.7333|738938.9|1311340.9333|999728.8333|954383.1333|639417.8333|891089.7333|995129.2333|816139.7|826703.7|1363239.0667|1839934.4|1591821.9|679020.9333|1948173.0333|1899219.0333|873594.0333|
2025-07-04 04:29:29|russ2000_0581|RESI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:30|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|171673|276200.6333|273956.3667|396629.5333|404381.8667|276014.3667|249273.9|268701.6|340714.6667|305925.6667|478875.1667|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|344437.1333|323504.6333|264129.4|240852.8667|383487.6|211577.6667|205185.6333|150984.4333|146193.5667|127640.2667|262308.7|687146.9|264911.8|269744.5667|265003.6|345441.2667|384586.5333|438074.7|468934.6|
2025-07-04 04:29:34|russ2000_0583|INDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||52053.3333|99500|113453.3333|40793.3333|32740|44740|42456.6667|35933.3333|41990|62603.3333|28353.3333|20796.6667|23780|40283.3333|57740|27146.6667|33123.3333|30060|51556.6667|38083.3333|15916.6667|21553.3333|10176.6667|17543.3333|19686.6667|21070|41493.3333|17180|14443.3333|13330|32046.6667|21970|20960|27870|48556.6667|24440|27833.3333|25556.6667|27386.6667|24113.3333|30380|25976.6667|36913.3333|27190|29583.3333|42640|35810|33346.6667|27373.3333|40690|54293.3333|33040|37966.6667|59903.3333|92290|69490|65970|95540|99666.6667|113076.6667|168983.3333|105880|147670|82586.3333|64910|65023.3333|81766.6667|69584.4667|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|93265.5667|82596.5667|67508.0667|91529.2|94167.4667|119414.7667|157442.2667|113291.7|115296.4|132732.6|267641.4|184503.4|156287.4333|124614.9|172138.9|224775|154282.3|282127.6|191287.7333|204767.6|202480.8|181357.2667|341938.6333|282651.4667|239119.0333|249271.9|269462.5333|288056.3|239372.1333|254750.1333|336078.5333|311635.0667|
2025-07-04 04:29:39|russ2000_0584|GLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:40|russ2000_0585|SPSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65266.6667|38390.0667|199353.4|74666.8|94319.8667|102605.3333|177208.6667|130071.4667|119714.9333|182306.5333|142841.6667|153533.5333|155836.0667|111849.8667|178900.2667|152541.5333|187735.6667|82995.7333|150327.0667|184119.6667|132982.8667|149974.9333|156320.8667|390242.2667|252311.5333|438072.3333|198633.7333|471087.0667|184349.0667|130369.3333|351981.0667|326426|286125.8|290113.7333|432606.1333|369674.0667|296263.9333|263953.1333|191593.4|274573.4333|358850.9667|217861.0667|168641.6|220420.8|140216.3333|212677.3|161126.0667|153332.7|161486.9667|118222.1333|135471.7333|174835.5|204101.8667|149005.6|161806.6333|200112.4333|157274.5333|138188.4667|195291.0333|387155.6333|283017.9667|
2025-07-04 04:29:43|russ2000_0586|BJRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||51090|48146.6667|50900|52430|46290|35356.6667|35710|17986.6667|13256.6667|25400|8840|13556.6667|7033.3333|23916.6667|10116.6667|10150|39076.6667|18050|13936.6667|28800|18060|31173.3333|177840|282356.6667|71550.8667|115077.5667|94896.0667|124691.4|66658.1|70298.9667|107665.2333|58519.7|27362.4|59017.7|98591.1333|102205.0333|106454.5333|58446.8667|57839.0333|110692.9667|96354.4333|73494.5667|123331.0333|149835.5333|166304.3333|250125.7|285732.9333|295559.6333|335310|189287.9667|378895.5333|241489.6|309680.9333|287391.7667|162060.8667|243897.8333|176867.3333|286792.3667|268164.4|253527.1|321634.4667|237250.4333|336136.2333|478376.2|229465.9333|265837.3333|422291.8333|229973.5667|292187.0333|357649.8|686918.7667|337535.0333|238609.5|286642.2|412478.3333|294532.5333|282570.2|279358.9667|438207.5333|256375.7667|265311.9667|274473.2667|367415.0333|507670.9333|410165.4333|361174.1333|447700.8|333815.9|365885.3667|533126|563854.4|522085.5|377631.5|293284.2667|1118233.8|689592.1333|511557.9667|350901.4|298568.3333|277674.9333|276639.8333|399586.4|454129.9667|285335.4|335861.7667|224598.4|336965.2667|291102.6|309075.0333|324355.7667|439319.5667|353633.9333|397940.5|259003.5|370897.0333|465907.7667|
2025-07-04 04:29:48|russ2000_0588|ARR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2391.3667|2129.9667|2324.4|3269.1667|1077.7667|2479.2333|3492.8|3399.8333|275.7667||1047.7|2550.0333|7865.8333|15567.3667|84992.7667|70604.8|50105.6333|162383.4333|89536.8|226981.6|189430.9333|341640.4|256076.9333|142640.9|140256.8|119262.5|82067.9667|75120.2333|88353.9|76377.2333|73536.0667|115494.4|143795.6667|101966.5|101053.8333|76785.7667|121619.2667|107149.7667|121981.6333|178839.3667|101392.6667|110013.2333|73876.5667|80932.9333|124956.7667|275545.7667|140969.8667|148309.0333|116536.6|273180.8667|321992.8|178420.5|215385.5|292972.5333|377092.5|320318.3667|423707.0333|518940.5667|679249.4667|598698.9333|973604.1667|1563626.9667|1148308.5333|1437896.1667|1661605.9|1171143.0333|871011.9333|1095339.4667|1822893|2787868.4667|2238819.6|
2025-07-04 04:29:51|russ2000_0589|BCEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:52|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|5326601.0667|1614311.0333|660207.8667|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|599384.3|713312.6|845423.0333|892712.8|1179866.1|1186036.9667|857547.4|1458966.3|1038207.7667|826073.7667|892755.7|1141718.9333|1490309.9333|737893.7333|723619.7667|876074.4667|1209786.5|1071095.5333|1335724.0667|1306658.8333|968917.4667|1548120.4|1579603.7|1620695.1333|4731424.7|2011460.1|1843745.6333|1857715.7|3624499.1667|
2025-07-04 04:29:55|russ2000_0591|UFPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||215090|163160|101070|40070|48190|66650|175280|148440|69190|119660|127210|141980|81010|160220|176630|153510|126350|86070|130190|73000|63140|117960|89320|123220|108170|113870|63730|58270|101190|102170|127180|112820|173210|284130|274730|155130|141000|185770|122290|154380|155410|189190|166330|175020|156320|167970|124040|385580|394980|270050|650540|417900|313210|338890|439680|537440|425470|900720|377490|616640|538280|419950|639660|588542.7|451290|390000|846750|284837.9|227436.9|316937.4|349562.4|382293|319850.3|296152|323916.5|262595.4|179497.6|234106.6|433249.2|229858.2|283095.8|336553.3|209180.3|191577.6|191298.3|296288.9|291043.4|426188.5|482852.4|457504.7|507174.8|399142.4|333389.4|348278.3|430962.6|415119.4|295041.1|315208.7333|289838.7667|238868.6667|393086.2333|272043.2667|252340.8|299751.8|394034.4667|556436.6333|321561.1667|317244.0333|315519.4|409956|331449.7|210420|313880.2333|328202.9|260093.5333|302417.7|242102.9|1092681.3|347352|266181.8333|279962.2333|319243.9333|311512.1|284751.6333|290872|498242.3|496018.8333|
2025-07-04 04:30:00|russ2000_0592|FSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49650|42130|135246.6667|62620|72696.6667|108176.6667|120726.6667|158280|224580|191190|279830|267713.3333|218783.3333|381753.3333|1113080|1079343.3333|521910|571996.6667|675826.6667|320986.6667|367510|279229.7333|287294.2|335176|247935.7|346907.9667|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|537881.7333|288223.3667|516164.9333|343175.2333|251976.3667|293290.0667|337206.8667|607805.8|519119.9333|535755.6|453772.7|660790.6333|314295.4667|797563.8|746282.8667|581616.7333|662630.5|919029.3667|1268636.2667|2690980.0667|1491664.5|394825.4|498192.6|564219.8667|1121207.7|272658.2|422902.5333|300196.4333|504960.4667|
2025-07-04 04:30:04|russ2000_0593|PFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1283306.6667|165920|252403.3333|163973.3333|199090|218190|214430|285950|207440|225563.3333|220656.6667|205886.6667|177356.6667|254216.6667|396473.3333|204313.3333|192420|299096.6667|447583.3333|386773.3333|497873.3333|656446.6667|470880|704620|654423.3333|600856.6667|581870|314970|286940|250906.6667|326810|269231.1|578963.1|267530.4333|303142.3|354385.2|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|195966.2333|221902.8667|169519.3333|154766.4667|261141.1333|192005.1333|176746.6|158516.5|314007.1667|142817.6|180117.2333|143278.6667|245105.8333|211837.7|162858.8667|202494.7|212832.7|343837.8|392295|342965.7667|375912.5667|359728.8667|291158.3|258498.4|333698.6333|376677.9333|349072.1333|258689.8|346637.7|606249.4667|506013.5|395727.0333|499847.5667|675715.9|1637386.2667|815966.3|586519.1667|590549.5|575164.8333|
2025-07-04 04:30:08|russ2000_0594|EXLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715016.6667|359000|1095633.3333|686933.3333|644683.3333|683583.3333|905116.6667|979933.3333|510416.6667|321316.6667|366416.6667|365999.3333|397450|592450|345866.6667|307364.1667|217974.6667|229669|317059.8333|1340100.1667|611272.8333|908141|1411521.8333|1136880|740381.8333|539092.1667|910947.6667|601880.3333|1272201.3333|1425174|578744|587054.5|656120.8333|805587.3333|605237.3333|797317.3333|1074233.6667|1329553.1667|826781.1667|1064507.6667|1212392.6667|854288.1667|705147.1667|820446.3333|751086.8333|772183.8333|836552.8333|577911|857013.5|700490.6667|454247.1667|648377|767714.5|1478381|1241021.6667|820119.8333|776255.1667|1024107.1667|812456.3333|780115.3333|715922|1137705.1667|1004492.1667|1276833.5|848692.3333|1068609|1559287.8333|899119.5|964869.7333|978105.9667|917562.1|874602.7333|827178.2333|1277610.3|1354301.2|
2025-07-04 04:30:11|russ2000_0595|INN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782579.8|101442.3667|189740.7|292166.2333|324909.1333|127654.5|140026.0333|220076.1667|538189.0667|280706.2333|706755.2667|472521.7|474153.9|554680.6333|391622.2333|633647.9667|657172.2667|503386.6667|404824.1333|377225.5667|443759.1333|491357.5333|454183.1333|966596.0333|911915.8667|1524529.0333|899022|703087.9333|829527.4667|651980.8667|471125.8333|789565.8667|635472.0333|482144.7|763619.3333|771083.1|1792618.8|1844689.0667|785955.8|988841.4667|1027326.3667|553382.1333|1106827.1667|850724.0333|730536.8|964621.2667|739139.7|607677.9|771814.8333|788292.1667|763064.0667|1125022|845467.2333|594768.1667|715122.1333|792322.1|923906.9333|1876382.7333|
2025-07-04 04:30:14|russ2000_0598|ARNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:15|russ2000_0599|NAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10941.6667|11441.0667|2750.6|4197.9|2741.0333|14556.7333|17502.6667|4351.7333|2552.1|11831.7667|17672.3333|55066.4333|91035.7|41691.3667|54512.5667|77538.7667|38409.1333|36494.4|26363|22885.3667|17268.8667|26458.9|22619.6667|106453.7667|76914.4|78432.2333|186794.5667|201847.5667|142980.2667|315093|448783.8667|203759.2667|147069.4|185616.2|315851.8667|174405.5333|209234.8667|201617.0333|247650.3667|335999.5333|293085.0667|369663.2667|275297.4|591411.8333|592743.9333|880916.8667|754302.6667|607899.4333|415754.3667|498323.6333|496504.9|462732.2667|465218.5|368065.1333|442394.3667|430311.0333|318293.8333|504216.2667|782716.5333|366502|523348.8667|612250.7333|781954.3333|704544.7333|1004163.8667|1700918.5333|832161.5|1167263.5333|861298.8|1356835.2|1042921.1667|1654174.2333|1851186.3667|1417942.1333|1293365.4|1252341.6|1687598.8667|1720824.7|1029133.5667|1215290.5|951042.5667|2516259|1444666.4|1568643.4667|686545.4667|1541832.1667|1344262.9333|1052056.3667|1379672.1333|2944001.8667|3896800.0333|6060586.5667|3315898.3|2575410.0333|4459976|2085911.1333|2491986.0333|3099433.6333|4818622.8667|6893219.8333|5970184.6|4236500.7333|4191123.7333|2872995.7667|2909885.6333|3773246.1333|3183681.6333|2479324.3333|2146622.0333|2800921.6333|3075297.3333|2762937.8|
2025-07-04 04:30:19|russ2000_0600|AAWW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:20|russ2000_0601|KNL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:21|russ2000_0602|GPRE|average_volume_30|0.26022304832714|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25430|8816.6667|8920|5683.3333|9363.3333|7400|31476.6667|10033.3333|18710|22440|11566.6667|10573.3333|23755.9333|128953.3333|40730|698026.6667|471960|334180|424553.9333|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|1747900.4333|1142953.7667|873149.2|829888.5333|863194.6|651364.5333|630542.1|699382.1667|656517.1333|779221.3|685564.7|716864.4333|854375.9667|590575|558399.5667|755028.9333|775549.7|549660.5667|451112.2333|916860.4333|749084.8667|875627.1333|714589.1|751206.9|427097.7|1357685.5667|1096225.9|1026740|987332.5|1117723.5|1162712.1|1035111.3333|1104371.2667|862521.8667|891815.7333|724319.7|1080845.6333|916744.1667|1164062.9333|984647.3667|813346.3|2793014.2|2353758.5|1725035.2667|
2025-07-04 04:30:25|russ2000_0604|ESNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387563.0667|288326|365352.9667|249893.7333|554703.2333|441451.2333|645510.2333|448037.2333|393012.0667|493625.5667|536521.1667|590425.8333|839258.3333|702551.6333|410472.1667|648485.0333|762716.9333|890060.2333|751026.7|598564.9667|576802.2333|712135.0667|652311.2333|561116.5|527568.1333|1461449.8|2659658.6|682934.3333|715852.5|1056656|588151|502967.2|675333.1667|676403.4333|662159.9333|495935.2333|436477.7667|643444.6333|480416.6333|404040.8667|470269.5|565099.6667|440995.8667|425579.5667|710701.2|921118.4333|616143.9|
2025-07-04 04:30:27|russ2000_0605|PRK|average_volume_30|0||||||||||||||||||||||||||||||||||3220|11280|3966.6667|5833.3333|4420|5686.6667|5046.6667|3340|1573.3333|8506.6667|7013.3333|4773.3333|1866.6667|1803.3333|5726.6667|3023.3333|1686.6667|1383.3333|2596.6667|1383.3333|1016.6667|1236.6667|2383.3333|2666.6667|5016.6667|4610|2553.3333|6166.6667|3313.3333|3980|3670|4106.6667|4013.3333|4126.6667|3386.6667|4276.6667|4073.3333|8223.3333|8966.6667|9290|12733.3333|6456.6667|5146.6667|7390|18893.3333|4096.6667|12676.6667|6956.6667|12520|4493.3333|8240|8036.6667|28603.3333|13396.6667|14806.6667|14120|17170|12636.6667|14586.6667|16986.6667|30803.3333|14840|15536.6667|35623.3333|37890|32043.3333|45380|62526.6667|51033.3333|65863.3333|67713.3333|82526.6667|46166.6667|43153.3333|45180|43796.6667|38100|30979.3|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|36147.4|33531.9333|35539.9667|43034.1|37897.6333|31583.6|33497.1333|25349.3333|30671.2333|34090.5333|33817.2667|33153.1|34022.3|43225.0667|49355.5333|40554.0333|75990.1667|134769.5|82163.7|49406.5333|54848.1333|36568.8333|37093.6|52958.2|32859.9667|35140.0333|36610.1|57911.9333|65841|57561.9|47719.6|60472.8667|43247.2333|51183.9|51266.6|59288.4667|54607.9333|58221.6|
2025-07-04 04:30:32|russ2000_0606|ELGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:33|russ2000_0607|SSTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281511.1333|89202.0667|80431.7667|106363.3333|122825.5667|172484.8|299541.7|313092.7333|216358.9|382331.0333|507895.3|331655.7333|510171.4333|337222.4333|401875.5333|252030.9|321392.6333|293887.2333|692064.0667|227109.2333|240329.7667|251186.9|381853.1|178436.9|198853.6333|255875.8667|281343.9333|149836.6333|193691.2333|206686.5|283806.4333|213832.6|411429.3667|328587.9333|377350.1333|207152.4333|200604.3667|247700.3667|333286.4667|418119.5667|310517.2667|284016.4|494090.1333|743915.9667|544079.0667|504361.1667|637328.1667|484910.6|567815|367886.8667|517994.6|266473.7667|
2025-07-04 04:30:37|russ2000_0608|MTSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:38|russ2000_0609|PMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121733.3333|54063.3333|70740|123490|51885.1667|52292.4667|485809.4667|212137.2333|212047|205388.2667|618083.9333|562288.1|1214266.4667|867422.2667|1267196.1667|1264161.3667|1473210.7|631240.0333|779498.9333|591950.2|411476.5333|602615.4|485008.9667|705732|916896.0667|660394.8667|810604.4333|552036.8333|366531.4667|532408.8333|416374.0667|444772.7333|473764.8667|694348.4333|772600.3333|492917.3333|309135.3|467632.5333|869280.4667|779448.1|1224873.5|1248125.1|1904487.1333|1992983.3667|798247.4667|936904.0667|961250.3333|899195.7|764589.8|1205228.3|974274.0333|1502969.6333|926404.6333|945903.2667|782967.9667|704478.3|527167.4667|660809.7667|625336.7333|919135.3333|650263.4333|706493.1333|695268.3667|683218|
2025-07-04 04:30:41|russ2000_0610|EGBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.2333|399.8667|466.6|716.5333|373.2|216.5667|1003.1|1199.9|553.0667|536.5|933.1667|1216.2333|2133.3333|323.3333|2713.3333|686.6667|1030|1013.3333|310|1883.3333|4373.2|1950.4333|1581.0667|1354.8333|4547.2667|1588.1333|3743.1667|5600|5423.2667|1173.5|3689.1667|2087.4|3216.0333|6339.4667|1931.9333|7006.0667|6633.4333|4396.9667|2526.1|5438.3667|5903.4|8070.6333|3377.2667|61118.8|102293.8|56058|37578.3667|67435.7333|41585.9667|34375|36070|32711.1333|48850.3667|72046.6667|31879.7333|53461.5|64313.6667|49125.6667|59182.9|69289.3667|75513.8333|83401.6|84690.1|108619.2|46309.3|80382|171478.1|138664.7333|116429.0667|172332.9|155793.3667|105708.2333|101762.9|115987.4333|92196.3667|109249.4|111992.3333|477373.6333|141507.5|107949.4333|136026.4667|591481.6|256967.1333|174532.4333|247898.3333|197319.3667|296747.4333|174123.0667|157613.4|146876.9|147971|149663.7333|108521.8667|154154.5333|140827.3|299949.4|145358.2|176339.1|301606.3|410588.1667|277303.2333|223719.7|368170.8667|355088.3|267180.6|237774.0667|397978.8333|366641.7|
2025-07-04 04:30:45|russ2000_0611|MDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:46|russ2000_0612|NBTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||5700|3943.3333|3396.6667|5726.6667|9803.3333|6623.3333|9383.3333|6150|3716.6667|6696.6667|3513.3333|3476.6667|4650|8450|8243.3333|5776.6667|15710|13450|3883.3333|5173.3333|8193.3333|14763.3333|6413.3333|7866.6667|7303.3333|7876.6667|12700|8723.3333|8683.3333|8996.6667|8520|16346.6667|23610|58406.6667|67340|28583.3333|27606.6667|38333.3333|46703.3333|26150|32160|52030|65853.3333|37150|42713.3333|52940|45756.6667|35173.3333|45930|58633.3333|40283.3333|30143.3333|54443.3333|49846.6667|41690|47970|58243.3333|87636.6667|55810|52803.3333|99656.6667|115993.3333|107146.6667|126393.3333|154840|164020|210103.3333|149753.3333|289150|191226.6667|86410.2|110476.6667|80213.3333|115503.3333|82637.2333|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|132469.9667|146987.1333|138900|89170.9667|71648.2|119088.8|103753.3333|97198.4|114598.0333|151955.4|218914.2667|182211.9|134991.9667|163791.9333|161632.1333|157609.5667|127036.9667|147887.9|175185.7|163273.2|124908.1667|195988.3333|237392.1|186553|186025.5333|191657.3|230301.0667|191151.1333|229941.4|247286.9667|237204.3333|207296.5667|
2025-07-04 04:30:51|russ2000_0614|CLDT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140380|40810|29080.3333|42097.7333|97192.3|61257.3667|79369.9333|40249.9333|42686.2667|56609.6667|28631.4667|48660.6|106562.6|159945.1|175499.5|206402|102304.6333|325964.5667|376559.7667|313477.6|318728.4667|187257.2|253979.6333|167144.9|196576.3333|217390.2|196912.2|298082.2|263013.7|536047.2667|355167.8667|540351.8667|410897.4|223707.8|229218.6667|269854.2|287498.3|196768.4333|234317.4667|210440.6333|505051.3333|884153.9|545716.4|369869.4333|409910.3|224655.0333|316837.1333|306791|350623.5667|350781.4|282291.3667|233169.7333|459942.4|236112.7667|202110.5667|256090.3667|227267.4333|461357.5667|256200.8667|300652.7333|402108.9333|228142.6333|
2025-07-04 04:30:54|russ2000_0615|ECOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:55|russ2000_0616|CATO|average_volume_30|1||||||||||||||||||||||||||||74272.5|101272.5|112927.5|58867.5|91777.5|669592.5|488902.5|836610|562920|446685|425152.5|409507.5|286357.5|571297.5|299055|160350|607625|785975|480405|636065|280050|339890|169770|245955|221295|227835|184720|153390|435895|253965|522085|249905|261790|214220|333615|223065|498630|263150|192205|209995|308055|252205|92820|76640|362090|287760|262360|137145|120575|303385|152655|124475|220180|115005|167040|152510|112890|88925|135420|90990|155390|297075|132710|180310|129006.6667|117506.6667|272700|243990|162776.6667|185430|244246.6667|190553.3333|326356.6667|191793.3333|286096.6667|243646.6667|181616.6667|261523.3333|568846.6667|208716.6667|112416.6667|134310|168486.6667|111653.7667|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|160661.9667|111983.3333|173809.5667|119861.9667|263716.2|334981.5667|252362.7667|277576.2667|253842.1|359111.0667|299838.9333|288279.4333|266507|222644.4333|233198.0667|151579.6|169931.9|221237.4333|338058.9|235443.6|221543.6333|176928.6333|117094.7|77684.8667|128002.3333|125879.3|139166.5|87166.6|306244.4667|87211.7667|71535.8|135601.2333|74593.7667|156213.6667|191364.0333|92325.5|116187.4|67962.9333|40756.2333|
2025-07-04 04:31:01|russ2000_0617|UVV|average_volume_30|0||||||||||||||||||||||||||||112706.6667|135813.3333|118906.6667|86266.6667|119586.6667|95520|168826.6667|234986.6667|156546.6667|69636.6667|84536.6667|61870|86903.3333|115423.3333|60356.6667|59446.6667|45786.6667|171590|34073.3333|36883.3333|42333.3333|42326.6667|24443.3333|36393.3333|30403.3333|53110|61393.3333|49793.3333|66460|60850|86460|63056.6667|98230|146210|123293.3333|97046.6667|111183.3333|82210|104743.3333|72820|105893.3333|201780|70710|73176.6667|71526.6667|105930|75436.6667|90210|71186.6667|81263.3333|115296.6667|128600|75126.6667|99896.6667|103520|84116.6667|81353.3333|104323.3333|94746.6667|92253.3333|119496.6667|108243.3333|91320|111350|117133.3333|294843.3333|187050|215283.3333|210770|352126.6667|421243.3333|299140|304490|400606.6667|620790|341946.6667|329216.6667|357966.6667|326633.3333|328923.3333|242630|204363.3333|351340|239632.0667|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|384741.5667|186607.9667|208845.8667|179160.9|162558.4333|146211.4333|230752.1|306411.7333|200853.7333|124539.9333|208194.2667|260385.8333|332038.0333|156960|182307.8333|134171.1667|207125.7|134529.1667|145381.2333|209654.3|226759.5|130385.9667|143285.2667|149965.4667|137476.3|104955.8333|123672.9333|147244.4333|145148.4|138563.9333|133950.3333|139310.9667|135317.6|124508.2|251569.2333|360370.8|212962.5667|127042.5|150487.3|156699.1333|286501.8|
2025-07-04 04:31:07|russ2000_0618|FARO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128576.6667|54236.6667|63726.6667|36390|136890|36176.6667|28020|14533.3333|15603.3333|45883.3333|55566.6667|14723.3333|23010|11876.6667|9313.3333|4100|17306.6667|16270|8713.3333|5146.6667|9880|4613.3333|16096.6667|103356.6667|241660|623436.6667|523473.3333|434300|107403.3333|152300|199383.3333|147830|192863.3333|221683.3333|326250|255903.3333|86930|112756.6667|144966.6667|178223.3333|232500|206573.3333|249250|179150|161006.6667|105190|121940|107223.3333|62191.1333|69566.6667|88416.6667|97603.3333|61836.5|52071.7333|114908.1|120488.2|101135.5667|70643.6|132872.8667|123980.4667|115625.6|99202.1333|157417.7667|196352.7333|74519.6667|130780.0333|127629.3333|119535.8333|116263.8|148657.5|136768.4|179626.3|139110.7667|136438.8333|158592.7667|116797.4|120223.3667|94188|96240.2|85654.5|78647.1667|108166.2|103495.8333|100642.4667|66311.8333|74314.8667|91885.2667|98183.9667|91165.6667|117280.3|177342.9|133549.1|105275.1|80535.3|145505.7667|99890.5667|60610.3333|71230.5667|88151.3667|159169.9|100685.6333|98830.6|118808.7333|538864.7667|178989.3|279527.8667|288064.1667|145112|177983.8|162509|270328.9667|713700.2667|
2025-07-04 04:31:11|russ2000_0619|EPAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:12|russ2000_0620|IOSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||990680|222693.3333|197173.3333|116080|153773.3333|46266.6667|128386.6667|64960|210013.3333|38173.3333|37720|18773.3333|146946.6667|73373.3333|35733.3333|35426.6667|169440|66840|63706.6667|45053.3333|104000|71133.3333|122506.6667|238826.6667|162400|105600|247360|213040|127053.3333|115853.3333|85280|189533.3333|81080|95953.3333|163386.6667|165246.6667|154833.3333|121793.3333|156996.6667|173993.3333|164560|146403.3333|115040|88280|123126.6667|78703.7667|68406.6667|84043.3333|275000|89731.2|87612.8667|145276.7667|374287.7|172178.9|149347.4667|114530.6667|126387.5|105932.1|122128.7333|114247.4667|115732.1667|86696.0667|98599.5667|114517.2667|85988.1333|63689.2667|128623.1667|126166.0667|112541.0667|334417.0667|186846.3|213704.3|152196.3333|124664.0333|162666.8|145863.2|88184.5667|88143.5333|88304.9667|153853.6333|100039.1667|70635.0667|97874.2|105239.4667|123760.8333|133662.4667|87838.1667|179407.3333|130405.7333|115823.6667|125187.4667|92516.7333|111061.8|89988.0667|150747.7333|85694.4333|116227.7667|93660.1333|103071.7667|122216.2|83884.1667|89915.4333|94327.1667|94745.8333|127843.6333|136015.3333|134186.8333|307625.3667|220625.5667|
2025-07-04 04:31:16|russ2000_0622|ZIOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:17|russ2000_0623|NLNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:18|russ2000_0624|CSII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:20|russ2000_0625|ECPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20376.6667|45190|39176.6667|83970|17056.6667|8410|31950|4223.3333|4083.3333|3176.6667|15333.3333|6890|746.6667|5436.6667|2970|856.6667|39176.6667|100888.2|42097.4333|112315.9|116067.4667|63398.7|140843.4667|143057.6333|136870.1667|213559.9667|179011.8|148109.2667|450042.7333|105941.0333|104920.4333|129184.5667|187701.7333|124620|170253.8333|116645.7|162069.5667|171282.0333|121335.7333|110767.1333|133083.9333|98886.4333|146103.0333|102533.2|186653.7333|97989|98845.2333|138322.6667|160947.8667|163823|160510.5333|101189.7|175571.5333|133273.2|296074.2333|224652.9333|380992.3333|184834.3333|229941.8667|392103.2667|190103.6667|255156.2333|252259.8333|238232.8|264991.6667|260429.2667|247806.1333|378660.5|266544.5667|222465.0333|326351.5333|402188.7333|252058.0667|215044.4|277261.9667|253798.6|282037.2667|327958.7667|334788.8|253009.6333|261141.4333|423744.6|227121.6667|776702.6333|428996|410353.0333|427939.6|443943|250191.3333|188516.8667|397546.3|459435.4667|275595.1667|297333.7|191335|405424.6333|197400.6|130380.5|159759.5333|194243.5|137260.1333|129656.0333|136467.5|423700.4333|246122.7|
2025-07-04 04:31:24|russ2000_0626|OXM|average_volume_30|1.550621669627||||||||||||||||||||||||||||16853.3333|9933.3333|16920|12280|28466.6667|15920|19786.6667|36293.3333|120733.3333|80706.6667|83906.6667|93306.6667|65040|37306.6667|39146.6667|44213.3333|50500|40246.6667|27733.3333|33566.6667|35360|31833.3333|31473.3333|19880|16613.3333|44973.3333|33580|13326.6667|40333.3333|31953.3333|33353.3333|44140|49273.3333|30046.6667|45373.3333|27706.6667|37120|26973.3333|29653.3333|22293.3333|26886.6667|28053.3333|27180|21993.3333|9406.6667|13740|22186.6667|16906.6667|23300|30133.3333|24473.3333|13513.3333|66213.3333|213853.3333|192013.3333|86046.6667|104510|139473.3333|127673.3333|142490|202393.3333|136276.6667|127403.3333|205140|201016.6667|204116.6667|133053.3333|125080|176373.3333|133490|196240|279720|206176.6667|143173.3333|141073.3333|250766.6667|200903.3333|156606.6667|99296.6667|160183.3333|154436.6667|138026.6667|106916.6667|102391.4333|251182.9333|178867.5667|259320.5333|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|286994.4333|179193.8667|139907.5667|134490.2333|182559.5|164041.3667|146394.1667|135558.9667|227692.5667|136881.1333|115712.5667|102741.8333|135110.9|100008.0333|97768.8|146463.6667|188400.7|162477.6|167130.8667|100703.0333|171288.1|155690.2333|112404.7333|136994.4667|110282.2333|87313.0667|99154.1667|75081.3333|261942.4|188729.9667|171707.9333|162895.1333|189008.0667|160550.5333|173503.5|140353.3|261756.8|205742.1667|259267.9|299740.2667|558911.8333|390940.7||
2025-07-04 04:31:29|russ2000_0627|WSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4270|3735|6685|11660|3290|3725|9025|7420|7530|3930|5320|5240|9960|12675|8555|7690|8843.3333|4880|14046.6667|10580|13643.3333|17900|19433.3333|12723.3333|16363.3333|17523.3333|21626.6667|13963.3333|18240|39916.6667|30330|22050|23283.3333|20773.3333|41973.3333|34116.6667|25266.6667|30093.3333|25706.6667|22590|19236.6667|20703.3333|32213.3333|30516.6667|26833.3333|62673.3333|70280|41596.6667|54723.3333|47830|63030|42873.3333|39423.3333|72810|65116.6667|78443.3333|100106.6667|137600|96136.6667|124990|115000|104306.6667|120643.3333|74156.0667|75366.6667|60686.6667|88073.3333|47315|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|55453.7333|46871.7333|59636.0333|74504.6333|93209.3333|105358.0333|117615.4333|101642.6667|127674.9|107207.3|121629.9|137212.0333|109179.5333|106719.7667|118164.3|117580.1667|136214|155647.1333|117093.2333|108032|212236.2|233150.2667|265812.9|317944.2|331959.4333|275233.1333|214959.1|335624.1667|257085.7667|318138.5|302555.8667|276385.1667|253251.9667|204173.4333|169580.2667|272417.9667|326450.7667|185164.8667|195032.0667|247216.9667|203424.8667|325431.5|437214.1|803753.5667|532239.2667|
2025-07-04 04:31:34|russ2000_0628|SXI|average_volume_30|0||||||||||||||||||||||||||||52533.3333|13893.3333|33386.6667|10853.3333|17706.6667|28906.6667|21680|29106.6667|43280|35333.3333|40240|108426.6667|45413.3333|19813.3333|21063.3333|10186.6667|13493.3333|18016.6667|16476.6667|15393.3333|13753.3333|14816.6667|10936.6667|8806.6667|16270|20476.6667|27193.3333|14366.6667|11486.6667|17853.3333|19353.3333|11583.3333|11100|12083.3333|10623.3333|19723.3333|17106.6667|14773.3333|9270|11673.3333|27440|34266.6667|22113.3333|18390|11620|11216.6667|10536.6667|13690|10900|24176.6667|20250|11583.3333|12626.6667|12376.6667|13060|15893.3333|13243.3333|18366.6667|21730|22270|21230|23700|17510|21650|17500|26170|52283.3333|34203.3333|31400|37366.6667|64860|63700|80293.3333|170426.6667|66473.3333|73336.6667|121236.6667|83050|69893.3333|64986.6667|36830|50330|108103.3333|73371.7667|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|82707.2|59454.6|73558.8|64594.5333|59107.6333|33768.7667|38507.8|39132.8333|43716.1333|45848.7667|39655.4667|47451.4|77112.3667|60899.8667|77416.5|99986.2333|50933.0667|56227.1667|86739.2|73566.1333|43927.1333|67258.9|41588.0333|61302|63064.9333|42459.3667|49172.4667|43236.4|49318.5667|70787.2667|78610.8333|55788.1333|58526.2667|75626.9|54953.8667|41971.2667|48605.5333|67742.4333|109294.8667|
2025-07-04 04:31:39|russ2000_0629|TBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1972.3667|7666.6667|12553.3333|4896.6667|19990|84830|99580|65040|113473.3333|50096.6667|191426.6667|235913.3333|342260|311810|1316810|160433.3333|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|246014.8333|204824.1667|236699.8|206257.3|195744.6|191720.1667|178385.5667|469740.6|409621.7333|272827.4|175665.3333|243184.5667|185478.9|166999.7|207170.8333|191310.7667|307730.2333|168548.7|163052.1|274216.3667|220059|256702.6|434047.8667|738832.6|316331|217345.3667|184094.4667|247643.8333|262932.6|
2025-07-04 04:31:44|russ2000_0631|TIVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:45|russ2000_0632|ARRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82756.6667|41170|137056.6667|141350|197496.6667|153793.3333|79313.3333|49916.6667|69833.3333|53146.6667|147463.3333|165890|139023.3333|265370|264713.3333|98970|248660|205826.6667|148456.6667|105060|122763.3333|203870|258630|125120|369043.3333|386803.3333|425866.6667|350600|602166.6667|493173.3333|269326.6667|345903.3333|261170|195060|149916.6667|551289.2667|845283.3333|272893.3333|345856.6667|191873.2|223092.7333|255830.6|335545.9333|331032.8667|283559.1333|868294.7667|972164.6|912265.0333|1863264.4667|841912.9667|1831253.8667|1550876.7667|1727193.0667|1337360.4667|1608408.2667|1258357.8667|2773005.8333|2398550.1|1598270.8667|1782443.5667|3654281.0667|1647916.2|2335796.5|7159475.9667|3282300.1333|4609126.4|3009744.8667|5752076.0333|3044822.2333|3001631.4333|3054432.2667|2247604.5333|2402928.3|3367188.3|6260052.5667|||||10116904.6333|2493928.7333|3467369.9|5995112.2|2405321.0667|3187762.9667|3952324.1333|5317481.4|4561491.7|4447968.1|5156803.0667|4741114.2333|3693027.0333|6439745.5333|6337341.5333|5848434.5|5492320.1|6901761.9|5517174.1|7489173.5667|
2025-07-04 04:31:48|russ2000_0635|SGMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97356.6667|153120|171573.3333|253463.3333|67870|131403.3333|167793.3333|68943.3333|36600|94026.6667|40536.6667|73623.3333|27393.3333|128043.3333|52286.6667|24626.6667|42846.6667|25240|29143.3333|141703.3333|102003.3333|44720|45520|109640|90623.3333|666926.6667|217093.3333|492423.3333|325910|478686.6667|366953.3333|517153.3333|470556.6667|753923.3333|470896.6667|281870|216210|230506.6667|347752.6|248703.3333|176506.6667|259580|234553.0667|459310.2|662092.6|476462.9|604766.0667|317198.8|448432.7|260161.5|258661.0333|240383.6|804850.5333|750300.2667|773850.6333|776915|2088261.3333|896781.8667|975892.9|936410.5333|914986.0667|927698.6667|1680595.5667|1168073.6333|945521.6333|801734.5667|906651.8333|1012522.5667|690466.7|1368321.3667|1904619.8333|1339027.7333|2597319|2319983.7667|2600512.3|1677381.2|1615547.5333|1311990.2333|1043490.9333|1988212.6|3448911|2660002.5333|1650796.9|3282667.7667|1592210.9667|980983.1333|953403.1333|1428816.7667|1279781.4333|2109055.1|1556116.9333|1424161.8|2353869.9667|2879852.6667|1547478.0333|1541540.7667|2953186.7667|2696557.2333|3795301.3667|8336679.0667|5121990.3333|5172518.7333|
2025-07-04 04:31:52|russ2000_0636|SXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642427.8333|101298.4333|203594.6667|847562.9667|825778.9|561606.4667|830774.5667|480106.4|644719.9|386189.3333|551598.8333|486640.3667|555124.9333|370490.9|534499.1|433691|763877.2333|573022.4333|1137400.3667|1016584.1333|513475.0333|541153.8|931367.3333|1080888.5|639222.2|415002|570443.0333|660919.2333|410158.8667|289430.6667|398981|572332.1|805227.9|958557.7|1276259.9667|940803.4333|1237451.2|592179.9667|862704.3|1294037.7333|994928.4333|723803.7667|828690.9667|1105198.2333|851281.9667|737296.6667|1013843.8333|1018679.2333|629831.3667|624158.4333|633203.5|1165865.7667|533030.4667|1008994.3667|978110.1|928914.0667|903154.0333|
2025-07-04 04:31:55|russ2000_0637|CNSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:56|russ2000_0638|UBSH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:57|russ2000_0639|RGR|average_volume_30|0|||||||||||||||||||||||||||||51146.6667|595306.6667|81760|90506.6667|140266.6667|53706.6667|68853.3333|82400|70400|160160|89813.3333|101653.3333|85493.3333|53333.3333|100653.3333|114013.3333|60933.3333|22000|38173.3333|20493.3333|34100|52893.3333|37166.6667|54113.3333|53826.6667|130520|157110|65926.6667|80743.3333|81336.6667|38063.3333|62126.6667|44956.6667|43356.6667|44200|70453.3333|95496.6667|44516.6667|64386.6667|84753.3333|41166.6667|37230|45896.6667|51633.3333|35213.3333|36323.3333|66623.3333|62760|77230|85083.3333|44560|76466.6667|59936.6667|76380|68153.3333|56000|67326.6667|60170|58616.6667|73753.3333|69363.3333|74203.3333|117923.3333|155713.3333|129696.6667|261120|98686.6667|184923.3333|245526.6667|215783.3333|296386.6667|353110|223296.6667|252893.3333|107853.3333|73980|417976.6667|422953.3333|255750|221213.3333|251600|255510|151032.3|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|355952.6|130587.2|147441.2333|189861.4333|358724|308224.6333|233466.8|344559.4|351444.1333|216418.8667|382735|254285.0333|355767.8|191191.4667|190013.8667|198632.1667|172807.8|158694.8667|177892|122587.9333|286661|430200|309362.4667|313425.5667|294270.1333|191471.4667|112694.6333|174715.8|196543.6667|137660.7333|156116.8333|187924.8|141730.8333|118293.1667|103362.2|164600.2333|192933.2667|165002.8333|133921.2333|190279.0667|158051.0333|192616.9333|
2025-07-04 04:32:02|russ2000_0640|SCHL|average_volume_30|2||||||||||||||||||||||||||||||||||||126133.3333|73800|51760|103453.3333|164800|105560|128680|451653.3333|118666.6667|127973.3333|124166.6667|114300|114226.6667|116513.3333|240613.3333|202666.6667|189020|527433.3333|106933.3333|126406.6667|817046.6667|500986.6667|242360|198473.3333|288853.3333|136573.3333|113720|258960|138453.3333|122260|111426.6667|168360|208860|196093.3333|198593.3333|187120|250140|201036.6667|218100|184750|246770|353536.6667|408696.6667|372746.6667|963703.3333|403550|276830|243990|207560|213223.3333|209100|136066.6667|189046.6667|172143.3333|208520|233076.6667|370263.3333|289680|265326.6667|235370|315110|288703.3333|630843.3333|432350|397153.3333|302556.6667|383416.6667|390423.3333|279066.6667|291226.2|268652.9|232696.6667|167808.7333|269030|193456.6667|249762.2667|134334|100783.8333|172405.1333|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|102177.7|102717.1333|116249.5|84546.9667|142897.4|156006.6667|130196.5333|199822.6|166407.7|192205.8|182453.1667|136995.6|144823.7667|110730.8667|94362.6667|118175.3333|116212.2333|204989.4|226557.0333|137816.7|171590.8333|222474.5|162916.9|214028.9667|123368.6333|169514.8|209596.1|341725.1333|282817.4||
2025-07-04 04:32:08|russ2000_0642|VRTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:09|russ2000_0643|AMAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:10|russ2000_0644|BYD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||80233.3333|51510|28816.6667|34893.3333|16683.3333|20966.6667|12610|65386.6667|34343.3333|40850|14456.6667|57896.6667|21683.3333|47523.3333|71890|29790|180523.3333|32000|70673.3333|29120|58796.6667|69863.3333|86010|102633.3333|79270|78936.6667|188370|79543.3333|64600|64990|38970|99460|95810|125956.6667|462400|391090|525206.6667|230816.6667|224376.6667|351263.3333|294553.3333|234103.3333|384330|294006.6667|314073.3333|381363.3333|854943.3333|670393.3333|1084500|549063.3333|881620|912043.3333|1123776.6667|1182946.6667|1132503.3333|1038183.3333|695573.3333|745536.6667|1792506.6667|2263906.6667|1888883.3333|1336006.6667|1667570|1868196.6667|1465876.6667|813103.3333|1219266.6667|2040126.6667|1933736.3667|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|916991.3667|1492179.9667|1438700.9|1572990.3667|1268357.7667|1073502.6|1264331.0667|1423557|1184039.5333|947255.8333|1090041.4|1703603.8|1036784.4667|980702.9333|1762093.1|1210442.0333|1264765.8333|1039091.7667|883849.8667|2975427.2333|3048906.5667|1400871.0333|988900|1345305.1333|1508120.5333|1225188.0667|1090783.8667|1239393.6|1257283.4|1095678.1|949626.9|885044|810330.6|796395.1667|876591.6333|768153.6333|1246273.2333|797549.2|725581.5|944862.8667|916834.3333|
2025-07-04 04:32:14|russ2000_0645|SAIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394755|210560|123310|125480|77610|89620|134520|155665|344515|153120|147635|147675|105360|177315|248350|292805|245180|224050|174345|148880|195920|277900|248475|143705|229280|177940|215970|345675|170526.9667|197375|144255|160060|172105.7667|85440.1|105464.8|118414.1|129734.5667|119197.0333|149617.9667|234389.3667|187562.5|128822.4333|282450.4333|261932.5333|163521.3667|190072.1|248028.9333|225223|194947.8|221742.6333|243947.4333|246419.7|223749.8667|230484.3|258227.3667|236495.7|178632.6333|263968.6333|170148.2333|147895.8|184915|146374.9667|214822.4667|224056.9|173785.7333|242299.8|192065.1|161457.8|275633.8|271833.8667|415248.1667|246365.1667|168255.4|201664.8333|208388.5333|216515.9|435849.5333|273865.2333|285669|510059.7|441701.6667|402944.7|334211.0667|359387.5667|292003.4|317954.9667|276408.1667|445820.4|327973.8|356369.5333|555039.0333|699212.2667|
2025-07-04 04:32:18|russ2000_0646|SEB|average_volume_30|0.061302681992337|||||||||||||||||||||||||||||||||||||12080|26040|5260|50453.3333|17560|26600|21706.6667|10340|3936.6667|236.6667|186.6667|993.3333|843.3333|130|70|246.6667|163.3333|500|116.6667|200|170|230|163.3333|143.3333|163.3333|166.6667|260|403.3333|600|356.6667|443.3333|263.3333|246.6667|413.3333|226.6667|283.3333|220|296.6667|200|213.3333|173.3333|553.3333|873.3333|263.3333|330|556.6667|246.6667|506.6667|1093.3333|1013.3333|1226.6667|1670|2163.3333|3603.3333|2443.3333|2190|2093.3333|2336.6667|1663.3333|2283.3333|1973.3333|1410|2256.6667|1860|1566.6667|1643.3333|1846.6667|1346.6667|1370|803.3333|826.6667|1600|1370|1736.6667|1048.4333|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|402.4667|430.4333|791.1333|695.1333|570.4|437.1667|1236.1|1327.3333|877.6333|1106.2333|1270.9667|948.4333|1105.0333|688.2|1064.2|886.0333|817.4667|680|1340.9333|1201.7333|1097.9333|1368.7667|3643.8333|3384.1333|3259.4667|2728.6|2405.2333|1746.1|2758.0333|
2025-07-04 04:32:24|russ2000_0647|AEIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||75853.3333|31266.6667|32326.6667|53776.6667|38360|29523.3333|132790|162230|196310|124966.6667|54653.3333|31216.6667|171786.6667|329530|103320|102570|227883.3333|262856.6667|390076.6667|357223.3333|612606.6667|403740|422820|731126.6667|233006.6667|461096.6667|622893.3333|341310|412566.6667|316506.6667|306753.3333|451026.6667|454150|561520|334076.6667|246443.3333|447133.3333|501780|306333.3333|578356.6667|396996.6667|603606.6667|444433.3333|383103.3333|320250|577710|643200|460733.3333|543993.3333|554546.6667|350896.6667|418313.3333|352116.6667|311210|286826.6667|269184.3333|404960|393333.3333|555146.6667|693168.1333|485075.6333|577595.2667|419901.6|443013.5|395707.6667|441965.2333|360844.9|269654.7667|193618.9667|403074.5|313420.7|321505.5|407421.7667|452600.5|542493.8|381464.9667|352127.8|360230|276599.1667|343947.7|272631.4|353903.6333|271196.7333|326463.2667|331340.5667|442979.3|509790.3667|310160.3667|391777.6667|398590.4667|350769.5667|425287.3667|347978.1333|244081.7667|323401.0667|236906.6333|257590.0667|364638.9667|287318.1333|309645.6333|251355.8333|306336.2667|247917.5667|230561.2|245537.9|188678.0667|198168.7|131730.9333|170721.2|197689.7|218460.4667|267508.5667|241161.6|240574.9|179380.9|223175.3667|215584.1|358463.7667|298695.7333|
2025-07-04 04:32:28|russ2000_0648|CSGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||66666.6667|56533.3333|11386.6667|65340|43893.3333|265280|305366.6667|293193.3333|293480|578720|443893.3333|510006.6667|553816.6667|968713.3333|575373.3333|524733.3333|766593.3333|717290|704253.3333|370160|702686.6667|407153.3333|431236.6667|1117530|1142716.6667|769910|540010|484920|354903.3333|407656.6667|322916.6667|370446.6667|614830|1029110|456290|363656.6667|499790|443840|427390|514590|344866.6667|506273.3333|448960|331273.3333|566506.6667|503303.3333|515546.6667|724950|458526.6667|449440|511906.6667|518596.6667|457163.3333|237366.6667|181443.5667|256533.3333|447976.6667|239983.3333|304815.6|188314.5667|345563.3333|203301.9667|252981.3667|173615.1667|169995.5667|204892.4|350700.6333|172007.3|187353.0667|175553.1|134793.4|155466.3667|190057.8333|139220.7667|137536.6333|147939.9667|245096.8|253197.8667|197520.8|230096.8667|540856.7333|176448.5|172588.7333|174108.1|275071.3667|197139.7|133286.0667|130559.7667|240784|190977.8333|185575.9|156999.8333|179076.9667|185569|215839.9|251829.8|398654.5333|229229.4|194651.6333|194341.7667|190921.6667|200335.9667|137246.6333|250557.4667|293013.9333|219590.2333|244923.5333|203381.2|212056.7|209523.7667|432228.9667|290681.1|251917.8|351729.9667|221887.1|197170.6|343999.2|245273.5667|
2025-07-04 04:32:33|russ2000_0649|COR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||1094240|601520|482773.3333|312693.3333|513760|1380533.3333|528026.6667|340186.6667|618053.3333|1004506.6667|1458773.3333|727573.3333|1183946.6667|1397733.3333|1616453.3333|553013.3333|718013.3333|931426.6667|810013.3333|1538306.6667|1750773.3333|1737106.6667|1344306.6667|2885453.3333|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|1314893.1667|1086531.2667|1363462.3|1357269.7667|1399968.4667|1224024.0667|983427.7333|2528879.6333|1351871.4667|911460.2|926912.7667|1034806.1|960034.1333|713012.3667|987799.4333|1135383.4667|1574181.4667|988016.1333|1426185.8|1203299.2667|1528443.3|1279808.5|1388417.9|1163469.2|1714793|1559545.1667|1112139.6|1673427.4667|1401888.0333|
2025-07-04 04:32:37|russ2000_0650|QLYS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101111.5333|108129.3|99310.7333|127114.7|173588.9333|176319.0333|274836.8|173784.3333|179429.1|216430.8667|509777.4667|660912.7333|538110.1333|308489.7333|752579.3333|373776.7|340613.7|319162.3667|381763.7333|293060.3|218974.7|284258.7|397886.9|385739.9667|304956.4|373375.8667|535729.6|324273.3|288418.1|297641.8|459911.9333|717592.2333|444707.3667|520054.2667|627398.4667|342941.5667|299751.7333|305375.7667|450318.7333|381335.7|407588.3|328523.3333|335988.1|337698.3|298398.8333|366066.7333|586211.6|445322.8667|380425.8667|351697.2333|329205.7|311542.5667|
2025-07-04 04:32:40|russ2000_0651|FSS|average_volume_30|0||||||||||||||||||||||||||||428970|371295|205530|301740|338220|375206.6667|264626.6667|168826.6667|141253.3333|176186.6667|92235.5667|109395.6333|91515.5667|92924.3667|73382.3333|94222.2|53786.6333|54654.4667|65893.3333|41396.6667|54206.6667|66946.6667|61450|98263.3333|69036.6667|57230|53903.3333|91743.3333|103190|58830|126943.3333|111043.3333|269363.3333|180656.6667|176376.6667|119733.3333|130726.6667|159316.6667|180170|144263.3333|230223.3333|142810|103173.3333|117803.3333|136180|173556.6667|113433.3333|155556.6667|120793.3333|168890|275116.6667|202116.6667|202383.3333|218876.6667|246490|292476.6667|307680|288760|205640|178936.6667|217366.6667|371600|217440|185993.3333|225580|316003.3333|338430|155390|146626.6667|296893.3333|312033.3333|254020|387243.3333|423833.3333|307633.3333|508063.3333|388106.6667|341543.3333|253460|225396.6667|322920|239190|937716.6667|317175.6|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|192626.7667|411297.6|319544.7667|330509.5667|325022.4|220265.6667|263414.3333|286486.3|254508.1667|298782.6|254952.9|245881.9333|318875.7667|366217.4|250524.4667|433357.7|322372.6|619571.7|335190.6|325932.0667|293237.0333|284265.2333|211927.2667|196469.4667|312307.4333|386149.1667|329191.5333|209219.3333|329749.2333|456686.6|344561.1333|359884.4667|250071.7333|409408.8|296020.1333|375341.8667|346978.1|685438.1|444488.3333|
2025-07-04 04:32:45|russ2000_0653|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|
2025-07-04 04:32:48|russ2000_0654|CHFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:49|russ2000_0655|RGEN|average_volume_30|0|||||||||||||||||||||||||||||23176.6667|100930|39726.6667|61463.3333|73426.6667|192200|148503.3333|183300|155176.6667|53873.3333|23833.3333|81200|86206.6667|101233.3333|23903.3333|51160|53030|45693.3333|45960|110746.6667|48843.3333|106323.3333|66116.6667|120760|73920|58390|88816.6667|73600|43543.3333|28063.3333|31796.6667|60793.3333|38813.3333|37913.3333|45156.6667|39476.6667|166843.3333|114620|157653.3333|183630|968330|163273.3333|144426.6667|159993.3333|158970|117790|128700|60423.3333|135416.6667|65910|43190|31246.6667|108690|354453.3333|540633.3333|614266.6667|299180|288376.6667|120403.3333|180350|141606.6667|105836.6667|402326.6667|462870|202606.6667|113670|61233.3333|66870|61963.3333|78230|131186.6667|220633.3333|166183.3333|222146.6667|119143.3333|101903.3333|98743.3333|126270|80403.6|116156.6667|63463.3333|240743.3333|28272.8667|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|379856.0333|370602.2333|279243.4|237791.7|247317.2333|399694.2667|367128.0667|317469.2|297912.9333|352612.3667|398478.7667|506445.5667|295432.8333|564734.2667|867645.1333|432621.5333|756697.8667|851520.7|350244.5667|423702.5667|470040.2333|423901.3|389633.4|369581.8667|417560.3333|458049.7|427956.1667|578401.6|624587.3333|635830.8333|424715.1667|564560.0333|483420.6|792241.9667|784350.3333|528408.4333|767903.6667|773188.8667|
2025-07-04 04:33:01|russ2000_0656|ENSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238436.8333|146843.1667|192879.7333|319276.8667|571562.4333|421609.3667|426114.1333|232971.7667|234091.8333|365240.7667|462356.4333|368572.5667|443446.9|443619.4333|479117.5667|642388.4|380476.3333|288667.0667|386939.4667|291275.0333|343530.0667|369365.6|313200|305647.6333|413637.9|389337.9667|486684.4667|255544.8667|201760.1|410827.4|340513.3333|333354.4333|327195.6667|282194.5667|353496.9667|289273.8667|311083.7667|321829.1333|233852.1|170398|242817.5333|318473.6|333975.8|244606|503297.1667|371262.2333|373497.3667|328164.6667|258871.0333|531502.5667|330039.3667|254012.6|264188.6333|298062.9667|244530.4333|185235.3333|253029.1667|194035.1333|224391.2667|250551.9|238990.7333|265132.6|261292.7667|268084.2|268002.4|257154.5333|228424.4|378156.1667|327148.1667|427844.8667|404848.1|
2025-07-04 04:33:04|russ2000_0657|FFBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||19766.6667|21641.6667|10375|9108.3333|10340|9026.6667|5873.3333|10093.3333|10446.6667|6340|8126.6667|8646.6667|10946.6667|13326.6667|15580|21620|10006.6667|39360|21696.6667|15226.6667|26290|16860|19100|23616.6667|22103.3333|36523.3333|32516.6667|32503.3333|46580|44796.6667|68760|31713.3333|33463.3333|47280|68133.3333|52946.6667|65353.3333|41793.3333|60433.3333|42066.6667|58523.3333|69153.3333|76466.6667|55520|89623.3333|114396.6667|86596.6667|108873.3333|89260|87033.3333|154993.3333|82480|149573.3333|107396.6667|148083.3333|160070|122933.3333|196576.6667|166070|210643.3333|162890|167383.3333|369003.3333|412484.2667|278120|358123.3333|334946.6667|341160.2667|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|275261.8|299352.8667|618442.7667|376723.8333|318542.2333|435541.3|356481.0333|326472.4667|328480.4|421015.9667|664865.1333|687203.2333|450936.9667|443063.7333|458036.1667|370447.1|380822.2667|370727.6|354044.3333|377391.0333|311874.3|360280.2333|484131.8|343877.0667|296431.5667|386401.7|328288.4333|382652.7|401491.3|412035.1333|387235.3667|366151|
2025-07-04 04:33:10|russ2000_0658|JBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:11|russ2000_0659|SFNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||18360|19800|140880|37560|65700|14340|44200|23720|18660|21960|23660|22300|11080|19920|10480|9640|29693.3333|16920|12613.3333|7360|10320|16280|18440|20173.3333|10186.6667|11826.6667|10240|9666.6667|15800|21480|105466.6667|18986.6667|37493.3333|28880|104293.3333|38013.3333|32520|19080|39026.6667|19186.6667|16626.6667|19986.6667|25026.6667|24653.3333|21593.3333|20893.3333|42080|19760|28726.6667|41986.6667|43573.3333|50073.3333|34113.3333|43246.6667|56960|32986.6667|33113.3333|60460|66253.3333|48560|67653.3333|86893.3333|107486.6667|101653.3333|79300|106140|202866.6667|55455.2667|192433.3333|69486.6667|86926.6667|111734.5333|75506.9333|63095.6667|66745.3333|100452.8667|85081.2667|75113.1333|128962.9333|67091.4667|68746.2667|66672.0667|70020.5333|67475.6667|89133.4|80446.3333|110681.4|81922.4|113290.3333|196864|352054|441260|384765|201624.1333|165658|147582.3333|409781.2|324433.4|345698.8|322005|804003.4667|423956.8667|470796.2|383093.9333|411132.6667|492711.7667|416853.4333|408136.0667|822079.8|1078078|938893.1333|470761.8667|404900.5333|643868.6|417495.6333|417833.5333|801159.7|600742.6667|742299.3|545222.2333|566860.5667|716400|588224.5333|496072.6333|579962.8333|547236|458845.1|539039.4667|641189.7667|731036.5333|644509.5|
2025-07-04 04:33:16|russ2000_0660|CONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:17|russ2000_0661|AAON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1023162.8333|1302233.2667|974354|797856.3667|720115.3667|611448.8|396393.7333|377997.9667|233451|156678.0333|156564.2|152064.8333|263977.7667|307489.9667|240000.4333|230660.2|134580.3|404708.8667|470205.0667|272235.9333|68343.7667|377940.9333|406474.4667|319905.7|273716.7333|538548.7667|512350.3667|172340.2|113165.8333|111229.3667|352482.9667|670509.0333|196412.3667|424452.7|417175.4333|178503.9|112843.1667|103604.1333|267629.1333|161746.9333|96744.4667|123170.7|154836.6|104616.6333|124385.7667|131144.1|222142.4667|153798.8|101908.1667|244442.8333|245505.9667|165493.2|175542.3|269046.7|410948.5|355952.8667|503786.4|448723.2667|671456.3333|556453.2667|905343.9|516881.4|388867.6|530874.5|363453.8667|337179.4333|399380.8|236987.4333|235535.9667|253530.5333|245866.8|249267.3333|259906.6|167778.5|209770.6|173753.9|370904.4333|288696.5667|314943.0667|211175.9667|262819.5333|303091.7667|270977.5333|235640.1|241192.2667|229145.0667|253145.7667|234279.6|273004.2667|291719.2333|215216.1|168607.9667|223780.1333|302888.8333|183794.9|189352.6|251972.3|315292.3667|459542.8|271012.7667|301156.1|216158.9333|191057.8667|214694.3667|242277.0667|591593.4333|328156.3667|296735.6333|280767.8333|276521.6667|248918.1333|224777.9333|347396.3|343694.6333|286439.5333|202610.7667|280667.7|577011.1667|510481.3333|439641.6|379674.9333|447681.7|1021432.2333|362739.1667|434027.4|1138875.4333|910476.8667|
2025-07-04 04:33:22|russ2000_0663|DIOD|average_volume_30|0.075346594333936|3713.3333|12503.3333|3130|3013.3333|2513.3333|3330|4933.3333|2883.3333|1956.6667|2113.3333|1893.3333|14883.3333|3350|2393.3333|1210|1640|1713.3333|1806.6667|4426.6667|9616.6667|2600|1963.3333|676.6667|940|1676.6667|516.6667|1013.3333|413.3333|286.6667|1633.3333|1543.3333|2360|3153.3333|380|1463.3333|9646.6667|1690|1333.3333|1196.6667|1793.3333|1443.3333|6290|17180|63626.6667|25343.3333|15496.6667|11023.3333|9643.3333|25823.3333|143603.3333|43020|22626.6667|16043.3333|14910|10150|15056.6667|9086.6667|23526.6667|37323.3333|6056.6667|8626.6667|4963.3333|7953.3333|6340|8343.3333|13806.6667|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|487251.4667|307565.6|429257.8667|353672.9667|241716.1333|256682.8333|476350.3|330468.8667|204324.3667|196153.8|291125.7333|371176.4|290836.7667|271103.9|207124.3333|231686.9667|212156.4|300395.7333|286611.3|307196.3667|356901.8|284553.3333|577306.9667|552427.1667|482859.2|
2025-07-04 04:33:29|russ2000_0664|ESE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||92040|38346.6667|67086.6667|28760|41386.6667|37746.6667|44533.3333|57640|27126.6667|90953.3333|162086.6667|184920|63653.3333|47406.6667|73706.6667|74373.3333|41146.6667|39020|37113.3333|38800|45420|23866.6667|38046.6667|32100|71233.3333|79100|81780|60793.3333|42806.6667|81106.6667|140386.6667|69686.6667|70793.3333|80313.3333|307180|199940|105100|95106.6667|162213.3333|126260|179606.6667|86826.6667|86340|209513.3333|144973.3333|151406.6667|251566.6667|139200|255870|188176.6667|278520|334710|222956.6667|379846.6667|653800|322766.6667|196293.3333|491436.6667|231313.3333|201760|266113.3333|400826.6667|199063.3333|127913.3333|179276.6667|209176.6667|159023.3333|116856.5667|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|111698.1333|95152|89408.9|89868.0667|103329.1333|83785.5333|64527|71207.9667|112920.1333|81626.7667|83206.3333|78627.2667|136514.3667|108670.5|115111.1667|116802.5333|152001.0333|180081.2|107875.7|96314.4333|121759.5333|125340.5333|164521.4|114164.5333|161188.4333|121332.3333|106229.2333|71093.9333|102156|94132.2|145547.6667|79111.4333|89019.2667|147338.4333|111629.7333|96659.0667|99042.9667|185889.7667|181858.6|
2025-07-04 04:33:35|russ2000_0666|CUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73897.2667|48913.1667|27737.7667|91813.7667|
2025-07-04 04:33:36|russ2000_0668|CIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:38|russ2000_0669|NP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:39|russ2000_0670|ISCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:40|russ2000_0671|LTXB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:41|russ2000_0673|ADTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||877946.6667|410186.6667|278666.6667|297100|258193.3333|322586.6667|316306.6667|482186.6667|680946.6667|519540|1045993.3333|1332753.3333|1378700|545626.6667|636226.6667|743186.6667|428733.3333|454873.3333|375300|857873.3333|457980|548960|552020|699660|626066.6667|1251620|681113.3333|676780|497666.6667|398646.6667|364886.6667|531166.6667|484200|871533.3333|1701320|1935373.3333|2108246.6667|1264583.3333|1239196.6667|1061163.3333|736146.6667|1215366.6667|842113.3333|1398493.3333|1099596.6667|1007243.3333|1086720|1045940|854603.3333|1357673.3333|918446.6667|1009743.3333|837616.6667|730313.3333|855076.6667|760280|1492513.3333|750383.3333|729383.3333|681853.3333|692086.6333|1143990|949616.6667|864410|955489.5|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|322027.0333|347823.3333|555422.4|366631.9667|257229.0667|319789.2667|344915.5333|360928.2333|258829.2|250890.4667|433378.4667|387188.1|245801.1667|309398.2|317652.5667|215005.3667|467909.2667|416862.2667|393572.7667|357914.0333|819434.6667|478496.2333|560395.9333|1085786.2667|734379.6667|1083978.0667|840973.0333|1751023.7|442919.8333|603961.5667|1312720.3667|958381.1667|
2025-07-04 04:33:45|russ2000_0675|BPFH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:46|russ2000_0676|DENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75690|72783.3333|97906.6667|73440|87943.3333|45350|88196.6667|35776.6667|112360|200040|104243.3333|109393.3333|167443.3333|65660|40750|97633.3333|78383.3333|24173.3333|32153.3333|17113.3333|26993.3333|87883.3333|76356.6667|209613.3333|279766.2667|1032703.3|210950.2667|302455.2333|582133.0667|587223.3|944213.1667|446620.2|680309.2667|1193988.6|978670.9333|689322.6|1035982|1607924.3667|731933.1667|703113.9|473364.3|609938.2667|740993.2333|612777.9333|299404.0667|460771.5333|554712.7|945807.7333|853203.0333|1437775.8667|1023777.7667|856394.2|575614.1333|739910.7667|545073.8|495906.2|426618.7667|348675.5333|481786.5|367783.2333|362454.3|713534.9333|663509.5667|492587.3333|501249.7333|585328.8667|479269|308303.5333|948879.8333|628469.2667|683769.7333|533955.4333|482448.3|535051.6333|404353.8|375337.9667|320314.1667|318834.6333|409670.6333|280076.1|232868.3|275410.1|267018.4333|251158.5333|270799.2667|410798.3|404231.4333|451472.2333|449602.8667|1128786.6333|1521045.4|1495320.8333|1236950.2333|601685.5333|429705.7667|459817.8667|510735.3333|425649.5667|904260.5667|623616.3333|845833.1667|513191.8667|414571.1667|631717.1333|542099.1333|432480.8667|696479.5667|504670.1667|736244.0667|1571956.3|556527.2333|
2025-07-04 04:33:51|russ2000_0678|BLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||25060|17886.6667|6186.6667|4853.3333|54556.6667|34230|13370|11833.3333|12700|24040|9536.6667|7396.6667|26926.6667|21143.3333|48973.3333|23236.6667|17523.3333|26600|9173.3333|43513.3333|40606.6667|24403.3333|21546.6667|18610|26306.6667|21376.6667|16083.3333|21946.6667|29180|23096.6667|26710|20606.6667|33406.6667|52546.6667|25903.3333|37210|37130|12610|179783.3333|79810|157986.6667|177776.6667|79500|120230|124280|223020|205846.6667|78163.3333|61543.3333|93576.6667|147630|30633.3333|93883.3333|63776.6667|176880|174423.3333|146270|214143.3333|188746.6667|184850|172866.6667|216893.3333|145146.6667|110266.6667|108816.6667|127346.6667|195636.6667|143332.8|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|156758.6333|142243.8|271697.5667|181047.2333|119687.5667|138878.7333|259358.4667|101621.7|102203.6333|125676|102190.8333|101093.2667|139745.8667|216959.6333|101708.1667|82841.3667|70312.6333|93776.0333|206377.2667|140976.9333|115036.8667|120271.7333|150149.6667|98547.8|130829.6|163825.6|112327.2333|133392.1|94684.1|67403.4667|117630.0333|115846.7|91375.2333|116402.5|146457.4|112303.2|108557.5333|125062.2|134823.3|118394.1333|
2025-07-04 04:33:56|russ2000_0679|ARI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127596.6667|147590|49983.3333|101563.3333|330776.1667|135841.2667|80585.0667|91644.2|115957.3667|137302.6667|115779.1667|151525.2|156283.3|301939.5667|656417.9333|411886.3667|246348.1333|192330.9333|291730.4|458360.4333|305819.4333|251038.8333|847435.5333|426741.4|433175.3333|486981.4|880793.6667|744346.2|956836.6667|1228119.2333|1160481.7|2159975.6667|1319454.3333|974607.6667|2482152.5667|1121276.2|784775.1|1318929.7333|986974|1169752.0667|900516.4|1061194.6333|2527604.6333|1948239.4333|1270078.6667|1224587.7667|1005716.5|819603.2333|666271.8|1203541.5|1225814.8|1227361.8|1039092.8667|935657.1667|1321746.8333|1092566.2667|744163.2667|871886.7667|830833.7|865487.0667|1002022.2667|1297894.9667|1156875.3|1296839.1|
2025-07-04 04:33:59|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|209272.3333|393796.6333|480866.3|773005.2333|454580.7667|442223.5333|357834.4333|323014.6667|232562.7667|302128.8667|248890.1|331972.0667|295867.9333|301780|526084.9667|579038.6333|413399.3333|443284.6667|417365.5|416667.7333|483027.7667|588208.1|474767.1667|452725.4667|415998.8|717290.7667|622261.6333|536775.6333|321095.1333|641248.7333|438485.2333|2233709.2667|
2025-07-04 04:34:01|russ2000_0681|FTK|average_volume_30|0.13781512605042|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2419.7667|8679.9333|4729.7667|14888.8667|25106.4667|63564.8|60182.1|149582.3667|94770.6|36133.3|55873.0333|11341.4667|49678.8667|34742.1333|13311|823.1333|776.4667|213.3333|1143.3333|383.3333|586.6667|166.6667|2070|912.5333|1971.9333|1241.5667|2356.4667|9870.8|4168.2667|18049.2667|26443.3333|28090|31296.6667|32423.3333|33223.3333|28897.6667|67130|294523.3333|457434.4|685346.9667|778955.9667|388444.5|506767.9|458867.1|545428.5333|551309.4|528309.0667|228837.2667|639401.8|159830.7333|319661.7333|1588830|1434570.2667|1170308.0667|1284169.1|1714801.1667|1381282.4|686311.8333|707590.6333|611137.3667|527354.5|517403.6667|562754.9|684790|738122.8333|448837.8667|1048957.7|660259.2333|966490.3|1747149.1333|1150152.4|650580.9667|817446.9|909029.3|825301.2333|863369.4333|668319.9333|650304.9667|1107665.9667|901551.0667|1400071.0333|526696.8333|734679.4667|602284.5333|363046.5333|421471.6|336761.9|671749.1|328744.3667|652617.0333|453344.5333|518695.7667|313793.6333|132704.1667|506849.6667|3419334.2667|691474.3667|209935.5|191566.5333|390429.4333|360622.1667|174831|45393.6|67939.2333|39537.4667|61426.1667|89865.9333|243421.4|190471.7667|663886.6|
2025-07-04 04:34:06|russ2000_0682|IRBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000626.6667|266100|176000|170370|222136.6667|258910|167700|420426.6667|238466.6667|271823.3333|184420|135160|123873.3333|81020|106826.6667|132671.9333|124040|89580|137723.3333|104962.8333|167589.4667|270928.6|253003.0667|498324.7667|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|270657.5|317587.5|300230.2333|420207.7|433665.9667|820326.4333|1089513.6|982905.7333|764124.1|714698.3|943879.6667|658860.7|774314.7|540227.8333|951482.4333|1189798.8667|1381525.9|951127.6667|555091.8|611985.3667|589940.5333|496556.8667|439369.4333|465075.2333|456041.1|420261.7333|1049234.4667|459756.3|405434.8|657816.0667|262732.1333|1034701.5667|2256247.2667|1724295.3|989667.6667|1255161.3|2719977.5|3097114.7667|
2025-07-04 04:34:09|russ2000_0684|RP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:10|russ2000_0686|IIVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:11|russ2000_0687|SAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84940|128820|51060|96820|119713.3333|69650|159950|189630|200550|126853.3333|75226.6667|101603.3333|97460|135720|316480|357973.3333|146773.3333|392460|560593.3333|263680|389836.6667|217270|210686.6667|258086.6667|256796.6667|213290|208850|189096.6667|388220|258646.6667|116943.3333|210430|628720|413226.6667|431130|347916.6667|277526.6667|352980|294973.3333|380156.6667|357190|551980|518643.3333|520750|687153.3333|625863.3333|751186.6667|1533036.6667|722536.6667|800046.6667|1054116.6667|534612.8667|368644.8|993726.3667|750869.5333|658669.6|495504.6667|610824.0333|768822.4|349281.3|347224.4|410181.5667|295946.7|337445.5333|287833.9667|331515.5333|320154.6667|292594.6333|217558.3667|274444.6667|291534.1333|282152.7333|307137.4|414832.1|364492.4333|341511.3|246003.0667|308652.5|251974.9667|260259.0667|242499.1|258938.1333|189660|137887.7|227909.1667|272657.9333|302504.2667|306716.2333|295912.7|656689.9333|478123|324701.2|233260.5667|409072.8|233751.7667|341673.9|333127.0333|323304.6667|352008.7667|576515.3667|355614.8667|511106.2667|307844.8667|257051.5667|220905.7|224025.5667|164353.7667|170117.6333|132287.7333|243384.3667|182977|
2025-07-04 04:34:15|russ2000_0688|ARCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||117736.6667|108716.6667|64896.6667|95833.3333|47216.6667|62493.3333|115560|59160|166380|257706.6667|57083.3333|41683.3333|122166.6667|68286.6667|207226.6667|244350|202886.6667|173050|86526.6667|246173.3333|83233.3333|100590|114270|152520|105380|119120|134250|96240|207953.3333|189840|147216.6667|171293.3333|158860|246623.3333|181413.3333|472543.3333|179116.6667|190280|355940|190573.3333|145163.3333|200796.6667|241256.6667|257646.6667|155670|461330|299990|247453.3333|348530|395720|489826.6667|453290|436716.6667|533856.6667|474403.3333|382146.6667|667303.3333|741626.6667|976466.6667|913073.3333|593026.6667|645580|701470|456657.1|512583.3333|504273.3333|681156.6667|352063.9333|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|283841.6|222766.2667|165279.3667|319252.2667|167011.7333|230063.5333|240415.0667|202542.1333|278292.8667|333782.3|239641.6|255052.4333|275161.7667|264794.8|205770.6667|158056.7|307121.9|215774.4333|204873.4|183999.2333|292770.2667|450423.8333|279510.9667|426609.6|329536.0333|286432.5667|208350.6667|225025.6|254423.1333|329278.5|500696.4|332381.2667|322984.1333|290826.9333|256054.3667|251149.8|347071.9|367711.7|
2025-07-04 04:34:20|russ2000_0689|SYKE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:21|russ2000_0690|NEWM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:22|russ2000_0693|CROX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2895993.3333|871980|2073666.6667|4042946.6667|5032900|7216736.6667|6271820|5611280|7456603.3333|5051946.6667|3433320|2326656.6667|1341113.3333|2840590|3267478.9667|2401203.3333|3088943.3333|3192216.6667|5358092.1667|2171398.4|2370437.3|2085540.6|2610243.9667|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|940675.4667|1184416.3|660356.8667|1098049.5|1170077.9|1327373.5667|994455.8667|1504184.9333|1186737.6|933421.2667|1046779|1602256.6|1535929.5|2169910.2667|1309742.1|1239003.7667|1994866.2333|1346026.4|1150791.3667|1032442.7667|1119292|1714529.8333|1574482.1667|1206664.2333|2023083.0667|1864857.1|1340876.9|1673009.2333|1676574.6667|1610224.7|1396001|1372125.3667|1346355.3333|1127250.8333|981733.6667|1451507.1333|1723359.5|1582854.1|
2025-07-04 04:34:25|russ2000_0695|NCMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173354.3333|27894.3333|38111|25336|28050.6667|50151|37808|27559.6667|36387.6667|34084.3333|18827.9333|13143.3333|15553|20491|49008.1|18278.0333|28812.8|29644.6333|42752.5333|27971.7|33037.2|28537.6667|17342.4667|22559.4667|16966.2|24228.2667|22231.1333|22971.5667|54173.9333|30693.8|26780.7|38597.7|33897.1667|28475.7333|34280.6667|28315.4333|31121.1667|24270.1333|22259.9333|30823.4|60661.2667|79789.4333|98083.4333|80544.0333|96789.6|79291.6333|43098.5|55739|36434.5|30357.2667|46871.9333|41983.1667|89632.5667|143735.3667|88146.4667|87386.6333|84041.9333|53060.6333|90286.1|66286.4667|69295.7|259325.1667|94337.9|81410.9667|191023.2333|140138.3667|900586.5333|422436.7|302970.6667|523099.2333|421317.2|588730.3333|610712.2333|666723.7333|
2025-07-04 04:34:29|russ2000_0696|RNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||6525|3015.0333|6153.7667|17763.9333|6750.0333|11958.8|6525.1|58668.9|17662.6667|6840.2667|9562.7333|5839|15615.2333|35291.5|9303.9667|89122.7|133695.3|100226.4667|92452.7667|97222.7|208372.6667|228296.5|95771.5|50985|39720|39360|67177.5|61860|35580|22447.5|64155|260880|66780|93315|145282.5|90795|58327.5|101647.5|51022.5|51510|227235|160365|95662.5|139372.5|45540|197955|184487.5|42865|67985|26950|147120|119765|101100|77880|49110|63590|46925|29930|67973.3333|42163.3333|46436.6667|80570|44490|22316.6667|13896.6667|23426.6667|19740|33153.3333|29033.3333|24630|94116.6667|44316.6667|28690|14433.3333|18226.6667|40143.3333|199950|29033.3333|3797.1667|51614.5333|59572.5667|63777.7|50327.5333|83103.9667|79879.8667|73816.8333|60361.8667|81627.7333|63934.3667|53602.8333|134065.3667|125496.9|162709.7|170888.9333|152753.3667|152503.3667|148217.0667|161785.8333|287533.7|221390.9|164233.9333|148688.8|184343.8667|164965.7333|185817.0667|212889.3|242173.1333|245136.9|231874.8333|198941.7333|204535.6333|332704.3333|250213.2|283616.9667|298022.8667|324707.8667|220932.2|252867.4667|277354.5|225237.3333|290782.7667|204431|220994.4333|254575.7|262364.8|209911.3|249857.8|248512.3667|258204.1|536523.9333|518599.1667|916558.7333|547120.6|
2025-07-04 04:34:34|russ2000_0697|TRNO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218533.3333|51246.6667|47870.8333|16122|31079.8|28057.2|23876.6667|22811.9333|32433.0333|32005.1|29177.7333|42768.1|142756.2|103375.9333|56834.8667|57080.7667|51779.1667|204402.8333|64539.1|222684.3333|173303.4667|133522.2333|144315.2|324908.8|143532.6|230953.4667|194744.1|274383.8667|258718.0667|438518.2333|432746.4|385565.2|309308.2333|349670.2667|256523.1667|397370.0667|320894.8667|341693|310827.9|382346|564627.8667|566385.8333|338521.6333|324713.6667|353480.7333|253123.9333|339865.4333|398974.9667|333475.6333|483063.8667|452940.5333|389511.7|544118.4667|528650.8|489671.7|712114.6|803991.6667|718907.3333|621819.4|1683691.4667|920151.3333|854292.3333|
2025-07-04 04:34:37|russ2000_0698|HA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:38|russ2000_0699|ACCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||15720|15470|11780|4850|9080|23576.6667|7380|7906.6667|14436.6667|12966.6667|13420|8553.3333|16276.6667|12263.3333|8713.3333|12563.3333|6043.3333|24926.6667|16630|12313.3333|6330|17060|13983.3333|14773.3333|28230|14963.3333|27913.3333|8950|8510|7880|7963.3333|12703.3333|6353.3333|18040|27726.6667|11686.6667|7066.6667|4493.3333|18253.3333|8740|13073.3333|10840|12136.6667|23933.3333|10780|44650|27300|664226.6667|292063.3333|212050|399980|353010|227440|516590|449620|394730|367843.3333|459693.3333|362456.6667|361750|751030|296193.3333|324893.3333|458160|285073.3333|303340|594486.6667|424402.6|291509.4333|278386.0333|272675.1667|279478.6|578942.4667|469559.2333|1499892.0667|1568718.1|628786.5|1159455.2667|827736.2|561764.5|543022.7|745885.2|531126.8|1281051.4333|1089272.5667|800418.9667|598513.5333|647228.9|521350.9333|610887.8333|627898.6667|544515.0333|681168.2|667957.5667|524166.4|468086.7333|477933.8667|627225.2333|414076.8667|435730.5|695337.0667|516124.1333|681973.2333|568504.4667|461696.7|890289.9|623408.4667|653772.9333|610736.6333|726541.3|527456.5333|314514.7|549849.6667|651370.1667|633987.5333|680598.6|616050.8|701849.1667|522275.9|741641.3667|541521.6667|869590.6333|693290.4333|528820|614596.1|1119882.9333|844069.5333|
2025-07-04 04:34:42|russ2000_0700|BKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:43|russ2000_0701|WNC|average_volume_30|0||||||||||||||||||||||||||||||||||||66655|64755|107720|69335|57295|64350|84405|80980|124900|41549.8|76906.3|136033.3333|112550|216630|190803.3333|122543.3333|310996.6667|162670|56733.3333|59793.3333|99756.6667|71586.6667|141943.3333|97913.3333|67160|65586.6667|119936.6667|99106.6667|108720|107660|126490|88106.6667|99726.6667|90310|188260|101483.3333|162103.3333|75400|72706.6667|75680|72503.3333|90993.3333|106656.6667|87903.3333|156803.3333|148443.3333|273513.3333|370430|329256.6667|369460|354063.3333|336953.3333|445320|450030|210300|396070|341430|273450|422810|317170|228456.6667|314486.6667|278180|229126.6667|308570|256876.6667|186690|212686.6667|259023.3333|447860|542573.3333|1008146.6667|240903.3333|1060963.3333|2151926.6667|1734843.3333|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|1447731.1|981231.3|1138370.1667|1373512.9|1224436.8|971593.0667|835212.4667|439152.7667|814605.3333|638404.1667|414541.9333|493997.9667|479202.5333|387544.2333|375426.4333|470202.0667|354892.4333|974826.2333|794869.9|516929.8667|366488.0333|455362.8333|413612.4|339290.9|380610.8667|409282.9667|401223.6333|342917.9333|518415.2667|571153.6|641858.9333|426572.8333|608129.6667|598192.0667|658548.7667|544215.8|506484.0333|1445715.0333|589872.8667|
2025-07-04 04:34:48|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|494925.8|343331.1667|199571.7667|143937.2667|124620.5667|241472.4667|246544.6667|294260.5333|219678.6667|189504.0667|213106.0667|192851.6667|193759.7333|198260.7667|171590.3667|164663.7667|290137|279926.7667|271681.5333|
2025-07-04 04:34:53|russ2000_0703|BGG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:54|russ2000_0705|STMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:55|russ2000_0706|VRTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47613.3333|62546.6667|34430|20072.1|17003.3333|16166.6667|21003.3333|16367.3|33845.5667|33516.9333|33588.7|37506.8|29710.3333|28939.3667|23473.0333|23893.8333|46608.3|45212.1333|55211.8333|82732.3667|32847.9667|69360.7333|47880.8667|74784.6|108633.4667|76893.3333|122310.9667|125794.7667|116950.1333|149639.3|121142.8|105738.9667|92229.8667|97333.5667|46425.4333|44937.2|44679.8333|57321.2|52060.1333|35404.2|78671.0333|81448.1667|68210.6|71089.6|52123.2667|95793.3667|56910.7333|40386.4333|60123.2333|48135.4333|59089.4667|40029.4333|55818.9667|55342.3667|59419.0667|49393.6|71384.3|78786.9|47724.8333|37696.5|49216.7667|70468.1667|40543.4667|31764.6|38143.9333|40317.9333|85309.3333|
2025-07-04 04:34:58|russ2000_0707|UCBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:59|russ2000_0708|NNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370266.6667|28903.3333|100163.3333|79873.3333|78853.3333|112146.6667|266580|108373.3333|93340|97760|133370|194646.6667|306006.6667|321316.6667|228853.3333|322126.6667|308883.3333|330813.3333|194810|324703.3333|208853.3333|467016.6667|325946.6667|208986.6667|175543.3333|145683.3333|210710|211438.3333|115004.7|112969.2333|135612.4333|134168.1|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|156446.3667|155087.4|73508.8|63020.7667|116505.1667|90107.7333|92288.8333|96444.0667|98914.8667|98861.1|64338.5667|45319.8|88073.0667|73515.5667|71287.8333|92166.8333|96687.2|116205.4|129617.3|77058.4333|59870.7333|85365.4333|70249.5667|63226.2333|98945.2333|102396.9333|107670.4|65844.4|62218|56920.2|51273.2333|45141.7333|77263.8667|98698.4|88176.8|60637.7667|62637.8333|58946.8667|77347.2333|
2025-07-04 04:35:03|russ2000_0709|STBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||56106.6667|54826.6667|48586.6667|60213.3333|86133.3333|87413.3333|28853.3333|18693.3333|19306.6667|13340|8873.3333|8066.6667|11480|4860|25340|39220|7853.3333|7360|18920|23453.3333|13066.6667|10693.3333|16453.3333|33706.6667|17220|17220|13846.6667|47950|13446.6667|15976.6667|21163.3333|27250|17226.6667|11386.6667|20633.3333|24270|24183.3333|23470|29983.3333|20683.3333|47646.6667|23800|24900|41166.6667|31696.6667|37000|26786.6667|36900|82396.6667|49673.3333|38270|51256.6667|43296.6667|37383.3333|94473.3333|47773.3333|96376.6667|67720|42870|88516.6667|88880|85523.3333|118043.3333|156730|155093.3333|242573.3333|296383.3333|289163.3333|221080|131690.3667|88950|92730|137143.3333|86970.9667|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|111598.4|77561.8333|62415.8|140446.9667|101583.5333|71598.0333|76132.6333|106878.3667|109658.4667|108572.7667|73980.3667|126165.2333|104839.6333|128086.0667|124885.7333|235558.2|219021.9667|229522.6|167208.5667|178789.0667|175514.2|125529.4|121112.5|144378.3333|135131.2667|186073.2|121020.9|169500.4|229507.2667|178153.8|140128.2667|144526.6667|160016.3333|142016.0333|145606.9|168603.5667|191573.4667|138855.4667|
2025-07-04 04:35:08|russ2000_0711|RUSHA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25751.5|15547.6667|15131.4333|12555.2|14523.9667|19091.4667|20857.7|38013.9667|143291.4667|53651.4333|621573.9|300645.2333|320467.7333|321064|301792.7333|663052.8|501154.0333|276244.0333|265837.7667|323291.4333|403166.5333|504832.7|856987.5|503197.5|424477.5|498735|560767.5|392242.5|334402.5|223883.8667|241515|222075|256065|216267.0333|326261.7667|417559.3|315241.4|292621.0667|287553.8667|367671.5|409088.9333|266166.5667|198080.6|322241.3333|208638.9333|237888.6|175375.8667|183741.1333|273922.4|245828.3333|386806.3333|400471.5|448923.8333|394251.0333|441796.2667|535524.7333|339875.1333|324471.5|507217.1333|723993.3|376805.6667|437275.4667|503351.2667|818985.5333|292058.7333|363266.9|475084.8667|319577.4667|372030.2333|400718.0667|375198.5333|764307.7667|456021.1|256736.5|358396.3667|374110.1|283308.7667|207692.9333|299672.0333|334853.8667|267879.7667|303464.4667|385379.6|296683.5667|280856.4|203188.6|349242.9|375156.1667|255751.6667|349986.3667|380199.2333|383878.9333|420019.2|
2025-07-04 04:35:12|russ2000_0712|MDXG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37703.3333|53110|1171.1333|1563.0667|204.1333|18757.6333|16224.2667|12346.6333|23818.3667|39709.2333|11684.2333|20361.8333|26209|9572.2333|18397.7667|13642.0667|8133.2|10785.2667|58439.3|97699.1333|262176.6333|327207.7333|467248.8|591353.7|868722.2667|657811.1|676294.1333|393067.4333|710570.5333|814962.5667|1137929.6333|1170321.6333|976195.8667|861518.5|808743.2333|820033.0333|685828.5333|848805.9667|1346595.6667|2415596.5|1789972.7|5005928.8667|3091543.1667|2212564.9|3770110.6|846689.7333|858700.6667|306945.0333|393140.7667|312489.8333|279095.4667|174104.7333|1489275.6667|563640.7|1209718.7667|1539446.6667|618369.9333|537077.1667|601502.7667|585369.2333|463240.1|562888.2|860733.9333|639832.2333|712784.2667|865539.4|711934.9333|670386.3667|1000181.9333|559841.0333|584932.4667|
2025-07-04 04:35:16|russ2000_0713|UBNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:17|russ2000_0714|TRNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:18|russ2000_0715|ALX|average_volume_30|0.12111801242236||||||||||||||||||||||||||||4160|5776.6667|4216.6667|3183.3333|3096.6667|3133.3333|4430|1586.6667|11073.3333|53643.3333|8533.3333|34706.6667|11663.3333|8453.3333|4683.3333|4746.6667|1746.6667|5030|1266.6667|9603.3333|2710|2093.3333|2383.3333|1703.3333|1813.3333|1716.6667|2986.6667|626.6667|3246.6667|5686.6667|2070|3416.6667|1493.3333|1426.6667|2256.6667|5096.6667|2196.6667|3733.3333|4630|6933.3333|3533.3333|3760|1766.6667|2196.6667|1566.6667|1600|2626.6667|1286.6667|2213.3333|2326.6667|4573.3333|2576.6667|4883.3333|4026.6667|2886.6667|9003.3333|4546.6667|5633.3333|2613.3333|3433.3333|5410|3913.3333|3153.3333|5536.6667|5690|5153.3333|4813.3333|9143.3333|9930|6156.6667|12946.6667|11086.6667|10930|9503.3333|7870|12340|25286.6667|25096.6667|11703.3333|7863.3333|4580|4970|7413.3333|3380.8333|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|5701.5667|5631.3667|4191.0667|4788.8333|6228.1333|6528.6|6609.0333|6574.9333|7846.7|5658.3333|12851.0333|9791.1|5703.5|7154.0333|9863.2|7912.5667|14603.2|33195.9667|17658.1667|11939.2333|14188.2333|13969.6|11175.7667|10646.8333|21610.0333|8845.7667|11747.4|12398.3|9827.1|10566.4333|10433.9|10691.3333|16594.4333|10512.9333|8216.7667|7660.3667|15225.7|11538.2333|16821.5667|14298.5333|63904.9|
2025-07-04 04:35:25|russ2000_0717|OMER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195326.6667|65250|17826.6667|49920|49472.3667|55098.9333|85834.2667|86221.6667|49912.6333|29675.3|224764.7|154592.5667|96147.7|201666.9333|188431.9333|252004.1333|1266466.5|665142.4333|513136.3667|484913.9|328772.9667|418871.0667|674643.3333|556945.9|2563965.8333|502621.6|531802.2667|386128.7667|286716.4|771220.4667|625658.5|1032659.1333|702293.7667|971497.6|2054749.7333|1152808.6333|636013.6|881613.1|764996.0667|386026.5667|429945.5|561698.6|1197498.4667|420067.7333|2629060.2333|975852.1667|691791.7667|617033.2333|378762.4|1374001.6667|551143.6667|1504400.1667|662570.7667|690061.3333|612996.0333|905138.5333|377009.6667|767388.7667|569497.6|395246.0667|304010.4333|1673482.2|498824.9|1312375.8|
2025-07-04 04:35:28|russ2000_0719|FOE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:29|russ2000_0721|UEIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||544600|69400|572533.3333|222040|317120|138606.6667|115793.3333|134540|35173.3333|107106.6667|104153.3333|66686.6667|197173.3333|52013.3333|159753.3333|122393.3333|38853.3333|59206.6667|51200|57346.6667|108173.3333|90520|66093.3333|74766.6667|96960|253860|122700|180586.6667|220210|77046.6667|63186.6667|108486.6667|107356.6667|126953.3333|93236.6667|66890|63050|71420|79850|59260|25640|39610|34896.6667|24826.6667|58560|39636.6667|83630|50343.3333|49330|34923.3333|51040|32240|37220|30483.3333|53980|35600|173806.6667|136266.6667|159666.6667|114863.3333|207420|117360|129390|109053.3333|93100|71636.6667|67087.8|64103.3333|72810|87940|57658.1333|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|58415.4667|82532.9|86571.1|138477.0667|83886.5|105270.7|138706.2333|134811.2667|90501.2667|79309.7333|145300.2667|75908.2333|77068.7|71559.9|70365.1|83621.3|58187.5333|71744|68665.9667|57562.7|56896.0333|59063.9|412738.0667|208992.8|63160.2|64464.3333|44931.3667|81394.4333|114983.6|52533.9|98538.6|37981.7|
2025-07-04 04:35:33|russ2000_0722|SFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259656.6667|111826.6667|396343.3333|408626.6667|286166.6667|322286.6667|321356.6667|269003.3333|247010|313350|544270|423853.3333|555040|456596.6667|382396.6667|468356.6667|385306.6667|484920|852536.6667|914790|752883.3333|510730|557533.3333|627873.3333|557286.6667|340520.5333|272973.1667|359182.8667|437277.9667|412718.5|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|707333.5667|702314.7|841191.2|1068567.3|885967.6667|610937.6667|925597.8667|783526.6667|1140457.9667|1040717.1667|717763.7667|577751.7333|1021471.2667|851988.5667|835113.6|763650.9|607463.2333|689228.5333|513923|1246174.3|952344.5333|624139.7667|1472389.0333|1462707.3667|1115755.3667|1080664.6333|1231189.5667|1245603.9333|1102338.6333|918703.5|983213.7|977319.7|1024158.0667|896760.2333|826592.1|852408.9333|630140.2333|938361.6667|983914.6333|1662356.9|1114179.9|
2025-07-04 04:35:37|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|18466.6667|36026.6667|43846.6667|23156.6667|25950|23000|17120|25170|6133.3333|18036.6667|6530|15356.6667|6393.3333|16290|9620|9813.3333|7733.3333|22073.3333|43870|14810|9356.6667|20340|55470|19800|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|70061.9|54764.3667|116513.7333|90859.7333|91044.8333|73181.2|77708.8667|86428.6667|73252.5333|43161.1333|51154.7667|78753.3333|48498.8|41012.6667|57477.1667|56169.4|69638.8|55140.7667|69928.1333|87915.0333|82059.4|62106.5667|111449.9333|71531.0667|86123.7|62526.2667|79728.3333|72437.5333|72770.7||
2025-07-04 04:35:42|russ2000_0724|LORL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:43|russ2000_0725|KRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80450.8333|21753.3333|17813.3333|17652.5|19307.5|24945.8333|35194.1667|21816.6667|25895|28696.6667|43875|74389.1667|45734.1667|39813.3333|37983.3333|32120.8333|53455.8333|81970|68605|235257.5|125721.6667|87765.5333|87483.3333|100841.6667|51906.5|47191.6|43714.6|48452.5|55031.9|50360|41265.0333|44901.1667|45020.8|64872|77695.1333|127298.0667|190655.9|338102.5|237299.2667|222210.8333|1639842.8333|855805.8333|562412.3|476872.6|525683.0667|380082.8333|453817.7|673116.1|417442.1667|607931.9667|847157.6667|1001072.6|589243.1667|734479.1333|824523|717310.2333|518828.4333|586703.4|611216.1|517552.3333|475819.5333|682428.6333|958295.9667|804325.8333|619423.3333|504948|664068.3667|446896.0333|650996.5|1660742.4|2023139.3333|1485671.1667|1221904.7|1566648.5667|1595618.1667|1491501.3|1218112.2|2115837.7667|2208720.4|1340023.0333|1174527.6|1519546.2667|2035656.8333|1501750.8|
2025-07-04 04:35:46|russ2000_0726|LL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:47|russ2000_0727|GLOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:48|russ2000_0729|BANR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||12962.7667|13450.5333|5530.4667|3661|6422.3667|9207.1667|2952.8667|2586.2|4400.5667|2496.7|3328.2|3699.5667|3913.3667|6370.9333|5279.6|2285.2333|4430|7325.6667|6859.5333|3059.0667|4313.3667|2946.2667|8703.2667|8485.2333|6541.4|3681.9667|3610|3466.1|2531.3667|2762.3667|6151.8333|3244.8333|2265.7667|2125.7|3126.1667|1981.4333|2250.4|3838.1|2916.6|3068.5333|4970.4333|4668.9667|6472.9|5452.3333|5501.3667|8623.7667|9442.9|11585.2333|13184.3333|17726.6333|32644.6667|34292.4|17787.2|40690.1|23495.3333|36182.3|46988.5333|23178.6|256910.3|122404.4333|179625.5|91129.6|214278.6333|141058.2333|85627.7|140013.1333|135313.8333|141043.2333|353784.6333|150228.5333|129797.6667|104155.2333|124859.2667|134553.2333|82179.9|82222.4667|76858.4333|71574.9333|89543.8667|85949.2667|160221.0333|112938.3667|219229.8333|234452.2|383085.0667|140942.1667|179048.8333|186450|147140|251314.3|197357.4333|179999.8333|204162.2|206565.8333|168540.7667|186374.3333|210681.0667|285366.6667|263070.8333|178419.4|163903.7667|216191.7667|161632.6|171558.2|165527.9333|168022.5333|186558.2333|154504.7667|177750.0333|249531.1|235538.7333|168317.6|201456.4333|204678.4333|181614.6333|195689.1333|212759.7|241803.0667|191437.0667|
2025-07-04 04:35:53|russ2000_0730|NR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:54|russ2000_0731|SNHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:55|russ2000_0732|AMBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900496.9|572071.1333|687124.1333|1062585.3333|361468.7667|282694.2667|299966.4667|232403.5667|429493.5667|362867.6333|324714.8|309746.4333|239179.1667|193259.0333|509811.2667|468066.4667|371572.4333|216764|327412.5333|389331.6333|959185.8667|266336|541950.4333|262295.4|376713.0333|250484.0333|258983.1333|429947.2|601514.8333|305324.5667|395607.4667|369117.3667|297274.8333|233965.2667|637681.5667|1223018.0333|667588.4333|334314.6667|453093.9667|524809.3667|421480.0333|327690.0333|480036.0667|453712.5333|557795.6667|493980.8333|634203.0667|1462767.7|1204437.5|
2025-07-04 04:35:59|russ2000_0733|TPC|average_volume_30|0|18620|7040|3660|8013.3333|8286.6667|2810|6353.3333|3260|2663.3333|2886.6667|1216.6667|3033.3333|3410|3110|2293.3333|3560|1823.3333|1270|1800|6186.6667|3446.6667|2206.6667|1086.6667|1843.3333|4300|6110|4686.6667|4256.6667|2890|7386.6667|2213.3333|21343.3333|20020|4310|2050|5650|3886.6667|3633.3333|1960|9893.3333|5133.3333|6350|6503.3333|5173.3333|8070|9200|9330|5393.3333|6803.3333|4943.3333|9666.6667|11886.6667|7120|19706.6667|8353.3333|14506.6667|17430|7820|8163.3333|7830|8566.6667|10723.3333|6060|25436.6667|11676.6667|11553.3333|10850|21980|7883.3333|15670|7330|7060|26446.6667|24393.3333|10190|5643.3333|4120|21323.3333|4676.6667|7340|5293.3333|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|418337.8333|305382.1333|381961.2|408149.5333|441326|590194.1667|596491.3667|1841575.3|730219.1|316460.7333|348481|439618.1667|384189.7|250167.1|281815.7333|357373.5667|272020.7|415064.2333|309039.8333|349833.5|404605.5333|251384.6|186083.0667|401851.4333|610574.9333|412165.4|412601.7|600409.9333|743424.0333|
2025-07-04 04:36:04|russ2000_0734|PJC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:05|russ2000_0735|PE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:06|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|604441.8667|387576.7333|430903.5333|306217.4|340370.2667|380420.6333|664276.2667|773563.6667|531000.1667|683849.2333|942315.9667|585737.1667|800669.6|844868.6667|923360.0667|659766.0333|686437.4667|1022897.5333|1583673.5667|922476.5667|803692.3333|825717.8667|1151571.7667|825136.5667|1329334.8333|1307888.7333|1742640.3|1050567.3333|1616682.4|1438582.9667|1992404.1|1212617.7|1703651.8667|1840210.6|1308776.3667|1522340.1333|2003418.3667|2227579.5667|2798041.6667|
2025-07-04 04:36:09|russ2000_0737|MGRC|average_volume_30|0|||||||||||||||||||||||||||||567040|460373.3333|502186.6667|352853.3333|770560|444480|431733.3333|317546.6667|277920|228373.3333|118346.6667|695200|218346.6667|268853.3333|147093.3333|167626.6667|55360|25800|27813.3333|38000|30480|33226.6667|36160|23933.3333|69813.3333|30573.3333|51360|13053.3333|22146.6667|18206.6667|55420|65346.6667|57966.6667|25253.3333|33126.6667|23386.6667|58340|20520|39166.6667|17913.3333|43506.6667|25753.3333|20633.3333|29453.3333|36840|25960|29753.3333|94846.6667|69626.6667|101293.3333|63553.3333|53093.3333|101706.6667|43266.6667|34653.3333|48860|43180|39306.6667|131560|58006.6667|125273.3333|90026.6667|170023.3333|54350|147106.6667|87206.6667|79070|87296.6667|109743.3333|122836.6667|86146.6667|153940|178763.3333|137863.3333|88093.3333|127270|133033.3333|140056.6667|84251.2667|55200|56090|77090|49985.2667|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|141298.7|91115.0667|89516.8333|95729.3333|104740.8|79439.0333|60058.0667|76555.7|122263.1333|193512.6|99380.3333|115098.4|123549.9667|121545.4333|91635.3333|123821.8|183304.2|112640.3|101201.8333|88092.0333|104531.4333|115814.6667|89362.5667|91810|96601.8|81541.9|67020.6667|101684.3|182700.8|113030.2333|82467.4|109083.4|324083|115096.3|333242.3333|132230.6333|158603.3|154251.8333|
2025-07-04 04:36:16|russ2000_0739|IRDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33583.3333|133250|48896.6667|88620|189506.6667|67130|331763.3333|295196.6667|537156.6667|849763.3333|331963.3333|462603.3667|585743.3333|622120|460886.6667|396330|401176.6667|375253.3333|377106.6667|453616.6667|539403.3333|390043.3333|530420|1052620|998052.0667|1755163.6667|710582.0333|601125.3333|1280679.1333|676392.3333|883380.2|640263.8333|813998.4667|599459.7333|1016945.6667|909447.9|1335169.1|802113.1667|668251.3333|765098.9|911384.4333|1727476.0667|952527.7|1010612.8667|983820.4|891895.1|709698.3333|663597.4|1164191.7333|701887.0667|590692.4333|632849.9667|2255603.4333|869936.8|832716.3|747103.4667|977725.0667|538786.3667|617823.7667|510090.7667|815679.1333|1205060.1|662003.6|719547.0667|1384923.2333|945252.8333|944917.3667|1027430.9333|1499822.4|1130932.7667|
2025-07-04 04:36:20|russ2000_0740|GLRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79386.6667|50086.6667|69113.3333|70730|140836.6667|109490|214316.6667|172983.3333|150450|79247.1667|119010|119356.6667|150293.3333|73688.2|70395.1|91447.3|89165.1667|135496.9|135699.7|137900.3667|99056.4333|108027.3667|212346.3667|178792.7|132093.4667|100449.5|119869.7|165931.6667|118246.9|114807.0333|131354.2|151648.4|116502.8667|199428.1667|200355.7|164491.0333|131054.6333|86266.5|159248.9|129280.3667|106093.2|129552.2|109709.5667|367838.4667|288558.4|271871.7333|308027.5333|158111.9333|237362.4667|260386.6667|231370.8667|351650.8667|391545.4667|138679.6667|337644.5667|224521|139492.2667|140838.5333|120645.7667|127165.6667|209344.9667|82102|91767.9667|94275.3|88463.1|65185.1333|97980.1333|86273.5333|53310.6|126747.0333|89019.4667|102825.3667|103738.7333|
2025-07-04 04:36:23|russ2000_0741|BMI|average_volume_30|0||||||||||||||||||||||||||||58880|73813.3333|267093.3333|352000|135680|305066.6667|192426.6667|244053.3333|132266.6667|272213.3333|267520|105813.3333|132266.6667|242346.6667|171520|195840|145066.6667|61386.6667|23093.3333|22773.3333|8640|29493.3333|13493.3333|9920|36960|13493.3333|23893.3333|8853.3333|17920|39306.6667|29866.6667|39226.6667|13546.6667|13386.6667|9146.6667|19013.3333|15920|18826.6667|12026.6667|7600|20026.6667|19626.6667|52826.6667|16426.6667|60106.6667|34080|26853.3333|21333.3333|39653.3333|25013.3333|28240|27493.3333|23813.3333|20613.3333|52000|31280|41040|25280|25546.6667|15466.6667|52613.3333|38880|139040|91093.3333|89466.6667|94400|143080|95413.3333|82173.3333|144780|161946.6667|141000|199586.6667|189786.6667|194593.3333|386426.6667|489060|478446.6667|493633.3333|323933.3333|235680|118920|221013.3333|128875.3333|127759.6|189994.2667|186720.3333|250291|210590.5333|242983.8|178116.9333|103106.8667|144758.6|168099.2667|116317.7333|91999.0667|106939.7333|87847.0667|81562.8|66903.7333|91147.1333|100583.1333|145677|145276.1333|121994.7333|165477.3333|137978.8|220925.8667|167291.2667|138567.8667|97575.5333|85830.9|118685.4667|129088|108385.6333|116798.1|149350.1333|131545.7|152003.6333|178607.6667|178544.9667|270450.1667|144660.8|152251.9|145689.2667|207239.8333|136812.3667|109083.5|122958.9|120804.5667|126654.6667|114184.4|119026.0333|124457.1667|174918.6667|142735.3|122033.8667|143600.8333|154755.0667|153162.8667|200924.5333|260335.3667|207817.8|
2025-07-04 04:36:28|russ2000_0742|CONN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:29|russ2000_0743|EBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180529.5667|115944.7333|106429.4667|63208.2333|209379|129091.8|219123.6|254100.0667|778659.2|830326.2667|759783.9|279946|342194.2333|203989.6|207660.1667|227504.7|188401.9667|226673.6|363624.8|207454.8667|188258.0333|204271.6667|217279.6333|126678.2333|241416.2333|218669.5|159208.9667|112313.6333|130396.0667|361386|304519.2333|217396.3667|204744.7667|309133.1333|274152.4667|326352.8|406776.4667|459712.5667|992158.5|466814.3667|571602|329013.8333|336899.6667|280667.5333|502415.2|429914.1|347965.7|314017.0667|441156.7333|540268.8667|423315.5333|495168.4667|320544.8667|571835.1|682682.8667|674648.6333|577674.8667|676871.0333|779965.0667|379263.5667|1249718.1|646407.5667|902457.6667|662345.2|1093594.2333|1451918.9|1357300.4333|3353037.6333|1492976.0667|5162336.0333|2146569.2|3487383.8667|1144257.4667|1326812.7|1359373.1667|
2025-07-04 04:36:32|russ2000_0744|GSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25401.9333|19995.1667|15797.1333|7486.2|13239.0333|6434.9333|28135.7667|23405.1333|51969.4|24727|53271.8333|45441.1|25376.0667|39176.5667|47103.1333|36237.9333|31149.5|26321.9|16527.2667|28198.0333|38542.5667|20983.8|24164.1|33157.3667|23414.4333|22508.5333|110097.2333|246679.6|271010.7|148012.5667|330252.3667|211047.2|311708.9333|201716.6667|236241.8667|160735.6|157338.4333|275007.7333|935367.6333|276264.5333|409050.1333|342514.9667|462055.6333|162679|299016.5|317747.5667|338209.2333|150101.8667|405712.5|205437.5|102313.2|96019.5|129504.6667|114079|351887.0333|114109.4|139525.5667|3446903.5333|2723650.7667|4544448.7667|508942.3667|436634.8667|224987.2333|1004480.1|339447.2333|259981.6333|265702.2667|478104.6667|343603.4667|310042.7|216911.9667|346212.0333|1278563.2|939889.7|627044.9333|
2025-07-04 04:36:35|russ2000_0746|AKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:36|russ2000_0747|MNTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:37|russ2000_0748|SHEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1360|470|466.6667|2150|2003.5667|466.6667|1020|1093.3333|566.6667|2100|2676.6667|1963.3333|2056.6667|15360|4456.6667|2326.6|3211.8667|2067.3333|2884.4|4964.7333|3446|10077.8333|3016.7|7757.0333|5863.9|11828.7|4160.5333|4753|6933.2333|18283.1333|5469.4|6963.7333|10840.9|16609.5667|49781.9333|94165.1667|71442.5|65199.9|81814.5667|139516.7|85735.1667|88316|48794.5|45705.1|36171.3667|50785.4|43783.8667|30457.9|42483.8667|46820.7333|64976.4|79407.3667|55257|83025.9|86868.6667|66725.0333|52885.2|84582.1|90136|114338.8667|118180.1|83643.2333|62976.1333|62001.5333|69535.0333|80577.8667|109581.4333|88175.5667|141514.9333|269202|392831.1|182040.2667|199875.3|148060.7333|238256.4333|131557.2|175540.9|148109.3333|165401.4667|237072.9333|187257.1|191308.9667|116252.6667|304348.9|249441.3333|186877.1|201675.6333|149909.4667|236334.7667|185650.6667|253354.9|265155.2333|305979.4333|202269.6|132663.9333|132411.3|164268.1|127166.8|126445.1333|177766.3|156104.5333|209956.6|267317.2|244520.1667|313086|303786.4667|
2025-07-04 04:36:41|russ2000_0749|STC|average_volume_30|0|||||||||||||||||||||||||||||20760|25650|111180|95190|97410|30630|48420|114450|185040|45720|103200|39300|130230|147960|65880|101100|32350|20426.6667|10313.3333|31880|15853.3333|20960|14520|12973.3333|7100|26740|10040|14946.6667|13000|13153.3333|33173.3333|16926.6667|45193.3333|78453.3333|88680|37893.3333|87006.6667|30610|23073.3333|47753.3333|14666.6667|20893.3333|12763.3333|34513.3333|19166.6667|18080|53456.6667|59863.3333|65116.6667|47866.6667|53773.3333|58496.6667|62876.6667|71996.6667|86523.3333|94260|161166.6667|120466.6667|61173.3333|73500|143130|97640|95420|129380|173176.6667|208690|104290|101903.3333|163230|115346.6667|114903.3333|180910|299510|157513.3333|214000|225223.3333|301163.3333|180340|92020|145430|223176.6667|179536.6667|108238.8|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|92134.5667|132332.6|135370.0667|153603.5667|198856.9667|110870.5667|91911.1333|116188.3667|119512.3333|425084.1|164660.9667|114709.3667|137137|124902.3|130668.6667|305576.3|167325.1|193240.1667|166640.1667|324008.8333|195219.3333|195875.8333|132936.4333|133677.4333|187634.9|152477.9667|159034.2|146981.8|232061.7333|308621.7667|203526.6333|156550.3333|239340.1|246746.2|169693.6333|153835.3|157012.5667|198407|193596.6667|
2025-07-04 04:36:47|russ2000_0750|IMGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:48|russ2000_0751|LBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:49|russ2000_0752|AMSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35060|28130|56590|21790|205846.6667|296060|158983.3333|180473.3333|162276.6667|193476.6667|150390|141910|220573.3333|183326.6667|158626.6667|96400.9333|108796.6667|137666.6667|116936.6667|75509.6333|66699.3|83635.2333|58929.3333|61005.2|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|107274.1667|140372.5|81061.4667|115894.1333|63994.3|127114.3333|70178.4333|106661.2667|101273.2333|68697.5|62649.9|107432.9|76023.4|67362.1667|95076.7667|83810.5333|116885.1|117045.3667|77902.5667|88418.4333|82817|83974.1333|67946.8667|118996.2|116411.6667|116700.6667|72526.5333|104851.5667|83845.3667|105002.2667|86066.4|125249.2|161287.4333|132590.3|86707.4|130848.6333|72043.9667|116064.6333|
2025-07-04 04:36:52|russ2000_0754|FCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||28400|9373.3333|6946.6667|6080|16013.3333|15613.3333|13493.3333|20833.3333|15826.6667|17933.3333|10713.3333|12026.6667|13653.3333|22546.6667|21546.6667|25013.3333|33773.3333|18320|19886.6667|33453.3333|49900|34073.3333|35113.3333|52600|25960|23766.6667|18333.3333|13850|21063.3333|25443.3333|35840|26620|34310|54776.6667|56143.3333|38803.3333|46593.3333|40276.6667|50616.6667|69996.6667|65613.3333|92430|212806.6667|102143.3333|101130|114976.6667|117066.6667|149986.6667|121446.6667|397090|244770|213103.3333|117320|311146.6667|275566.6667|308090|432970|559560|663510|760840|819493.3333|647293.3333|577040|505136.6667|383576.6667|368660|485353.3333|598791.2333|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|312774.0667|249746.8667|206394.9333|313461.5|442613|543415.1333|535065.8|466250.7333|513838.8667|524026.5|439351.3333|699168.1667|437737.4|300573.5|317586.6333|398174.5333|617730.9|624799.4333|740402.5667|498243.7|655217.4333|401911.4|444461.6333|579025.1|631152.2|455177.7333|466958.3333|399043.9|1096983.1|650044.4667|470401.4333|494291.4667|504142.2333|410340.8667|490891.5667|494949.3667|823352|505838.2667|
2025-07-04 04:36:57|russ2000_0755|FRME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||3577.5|4882.5|2310|3210|2580|2985|3427.5|3195|3805|4665|6150|2930|3705|4600|4995|10355|5160|7530|14995|6165|4916.6667|7126.6667|10373.3333|6223.3333|10673.3333|23123.3333|8976.6667|7166.6667|12770|11670|12080|17473.3333|12930|17166.6667|36183.3333|20446.6667|16203.3333|15890|20570|18356.6667|16886.6667|17200|34093.3333|21850|32786.6667|30406.6667|25960|25953.3333|39146.6667|41196.6667|64276.6667|24870|37520|45766.6667|61103.3333|55403.3333|67846.6667|162096.6667|88980|87093.3333|93806.6667|123590|109493.3333|77456.3667|66546.6667|66876.6667|115833.3333|77307.0333|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|302151.3333|248813.5333|139377.1667|191915.3333|142120.7|165980.9333|177566.8|319625.3333|188120.6667|168942.1|311160|250763.6667|225123.3|206743.8|205484.2|200999.9667|180786.5667|191851.2333|298549.4667|195527.5667|172565.6|168181.1667|247788.3|303303.4|168348.3667|226768.1333|303143.5667|256647.4333|237355.0333|234988.7333|303018.0333|309499.6333|
2025-07-04 04:37:02|russ2000_0756|HOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:03|russ2000_0757|CPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200776.6667|66853.3333|68586.6667|38506.6667|48160|40863.3333|55320|23573.3333|47763.3333|53746.6667|87973.3333|126813.3333|67423.3333|292090|129300|163636.6667|212560|193016.6667|215670|337620|366893.3333|320703.3333|471133.3333|663846.6667|600000|255683.3333|342216.6667|358893.3333|207933.3333|224646.6667|1095496.6667|301000|263953.3333|384993.3333|433360|571473.3333|450623.3333|479500|330003.3333|469986.6667|595356.6667|473703.3333|2637500|480160|809946.6667||||||5380|8310|22609.3|17801.1333|11521.2333|14694.1333|7519.7333|18223.9667|5981.2667|13193.5|16103.4667|33183.5667|32976.6|20639.9667|4474.4333|25835.2333|67171.3667|100010.5|20018.6333|35923.1667|51210.6333|41197.9667|56860.4333|114217.8333|213461.9667|168948.3333|180924.9|130870.7333|107453.1667|148236.5667|127089.1667|129425.3|117560.2|125038.7|117655.8|226803.5|213355.2333|189335.9333|215102.5667|273043.3333|408450.6333|322968.5667|206825.5667|168781|156776.4333|108601.8333|95236.2333|160220.9|706916.2667|595476.2667|176094.3333|180175.1|145395.9|269211.1|205471.5|196191|203077.8667|130711.5667|100329.2667|148745.5333|305218.1|234878.9333|
2025-07-04 04:37:07|russ2000_0759|VG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8273585.6667|7224370.0333|
2025-07-04 04:37:08|russ2000_0760|HEES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0762|WAIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0763|SCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||28346.6667|33440|48933.3333|24906.6667|36853.3333|58480|36160|91386.6667|29733.3333|15760|20080|10440|8040|17326.6667|6020|12033.3333|7346.6667|11833.3333|9113.3333|25333.3333|14206.6667|17060|27800|16153.3333|9580|11606.6667|17680|19480|19586.6667|23333.3333|18233.3333|17466.6667|24933.3333|13233.3333|7340|11906.6667|11020|5846.6667|9360|10973.3333|9060|13306.6667|9606.6667|14926.6667|31346.6667|13106.6667|25506.6667|16620|19220|26113.3333|12186.6667|22746.6667|17213.3333|40106.6667|22146.6667|17326.6667|24260|89960|24253.3333|30626.6667|36340|62873.3333|54860|87186.6667|292653.3333|88800|144353.3333|164533.3333|125653.3333|101866.6667|140306.6667|116033.3333|97546.6667|119253.3333|78254.9333|62299.8667|54984.6667|94686.4|87728.8667|62235.8|61169.0667|85847.2|60804.6|70024.4|99476.7|63205.9333|44961|58286.8|58323.2667|60354.3667|64405.4667|87108.4333|85367.9|86838.2667|123733.3333|84187.5|100040.3|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|78554.5333|133320.2333|96245.1667|79307.5333|96106.3667|85983.4|65636.8|73556.6667|82184.7333|91413.5667|76512.0667|72175.6667|82871.0333|96436.1333|156245.5|120065.1667|127048.9333|83254.9|74683.4|122318|122678.1333|137745.5667|109399.2333|
2025-07-04 04:37:15|russ2000_0764|EIG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424090|428820|259716.6667|295056.6667|323873.3333|211863.3333|355156.6667|304933.3333|399593.3333|598873.3333|164750|217923.3333|187636.6667|257993.3333|241247.7667|153309.8667|214738.3|251204.9|277272.2667|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|110621.6333|102565.3|146191.3|177996.5|159472.6|148571.9|177054.6333|108259.4667|117007.3333|81147.1|105269.3333|176165.2|122531.6333|104710.2667|216865.6667|218882.5|115576.2667|105082.9|149236.2333|216984.4|257001.7333|164989.4333|172348.2667|232261.1667|144217|94858.8667|128187.5|150176.0667|139353.6333|107341.8|138479.1333|170791.4333|169466.1667|131119.2333|156439.5667|164807.9333|137678.4|105306.4333|132279.0333|149521.9333|155911.8|
2025-07-04 04:37:19|russ2000_0767|SMP|average_volume_30|0||||||||||||||||||||||||||||5313.3333|5493.3333|16610|8966.6667|51466.6667|13146.6667|8986.6667|12163.3333|17950|15833.3333|15206.6667|6440|14370|20033.3333|22850|32820|47996.6667|46010|43746.6667|15310|15610|15653.3333|13240|10706.6667|16330|9946.6667|17003.3333|17416.6667|16850|23270|24710|38350|17043.3333|13286.6667|13713.3333|15846.6667|13286.6667|7430|15413.3333|13436.6667|21033.3333|11763.3333|31170|21843.3333|24616.6667|9903.3333|19976.6667|16803.3333|13256.6667|15186.6667|15723.3333|20966.6667|23030|23153.3333|151160|80223.3333|74376.6667|46016.6667|50473.3333|32903.3333|55963.3333|53026.6667|55653.3333|80323.3333|56466.6667|58153.3333|131216.6667|111916.6667|96946.6667|122423.3333|154106.6667|217103.3333|124533.3333|201480|168210|78226.6667|81436.6667|46823.3333|165673.3333|192740|170580|193113.3333|306600|158595.5|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|79170.2|135144.3333|83790.9|83012.6667|114324.3667|86505.3333|74868.4333|94992.7667|103336.1333|109985.9667|98824.5333|74233.3|89598.1333|79036.7|91666.6667|86632.4|86793.9667|137490.8667|155878.1|137052.3667|185284|221978.9|150739.2|124079.6667|96142|107578.2667|148656.5|126008.9333|102747.0667|147352.3333|88399.1333|135539.2333|239150.4|172856.1333|199444.8333|199636.9667|116134.7|205684.2667|152681.9667|
2025-07-04 04:37:24|russ2000_0768|TXMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.4|458.3667|553.3333|55|208.3333|208.4333|157.9|83.3333|823.5333|108.2667|13.3333|12.3333|174.5|171.5667|15.8333|50|139|100|158.3333|191.6667|51.2333|51.2333|45|26|3057.6333|6934.4|1210.8333|562.8333|1658.3|5851.5|21007.9333|42768.6667|4199.7333|4758.8|8898|3558.6|10819|94201.9|187624.8|181136.8|285150.1333|852377.3667|1068699.3667|1547420.1|930823.5|1404280.2667|1225069.4333|1329375.4|2694044.3333|1533956.3667|1308817.2667|1163196.8667|4470206.1667|2101781.5|2193731.8667|2063568.4667|3018873.7667|1884377.6|4090053.9|2303553.2667|3198720.8667|3170444.3|3978262.3|3375906.3667|3558320.7667|4422547.6|5307638.1667|3062988.7333|5600946.0333|18141096.1333|6305526.5667|6547781.3333|6389993.2667|8899666.8667|2013700.2667|214140.9667|228863.3667|32953.1667|29748.0333|20534.7667|28342.4|22405.1333|15419.5|13104.2333|24414.2333|552614.9667|56235.5667|
2025-07-04 04:37:29|russ2000_0769|NAVG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:30|russ2000_0770|WIRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:31|russ2000_0772|NYMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1731.6667|1990.5667|3299.4667|1586.5|1117.5667|1875.0333|2842.2333|4209.1333|1614.3333|1202.8|2412.0667|3183.1667|1577.7333|2872.0667|4249.8|2411.1|646.8|6195|5865|1705.8333|5490|9990.3667|6640|11603.3333|14546.6667|6086.9|11726.0667|7301.6|26695.5|11009.2|55664.9667|47572.4333|85103.3|329108.7|287091.3667|277908.6667|399775.1667|244949.4|213085.3333|296153.7667|259875.7333|232714.2|537875.2|294894.4333|290784.3667|315515|259455.4|247773.4667|249922.5333|198972.6|251134.2333|319109.1|182277.4333|176369.3667|216311.5333|553447.4667|346614.1667|475985.0667|492536.8667|618361.7333|472086.5333|986762.7667|1150142|3150588.6333|2750297.9667|798531|998971.2|986718.2667|874796.9333|567010.8333|929502.6|858380.8333|1143970.0333|666827.2333|638594.6333|848450.4667|666476.1333|621367.7|939703.5667|634372.1333|641984|360922.8667|883284|750532.7333|717914.4333|
2025-07-04 04:37:34|russ2000_0773|TISI|average_volume_30|1.5222772277228|16050|12793.3333|3036.6667|1550|1640|1753.3333|1583.3333|1640|1190|2950|1346.6667|1110|1500|1466.6667|1226.6667|4710|1960|1613.3333|2590|6770|3320|5103.3333|2473.3333|2950|2420|3343.3333|18566.6667|30000|18240|23313.3333|20913.3333|23410|6786.6667|10020|8916.6667|2700|2186.6667|3806.6667|4136.6667|1906.6667|6296.6667|3873.3333|3820|1066.6667|1330|6520|1526.6667|4530|23953.3333|4926.6667|3503.3333|6050|9700|1613.3333|2896.6667|2263.3333|2206.6667|9326.6667|2596.6667|5653.3333|31090|7943.3333|2276.6667|8326.6667|6053.3333|3746.6667|13073.3333|5683.3333|2193.3333|12320|9656.6667|6803.3333|9826.6667|24163.3333|12563.3333|22790|17973.3333|20416.6667|8956.6667|11700|4820|17653.3333|8812.5667|37793.3333|18176.6667|24763.3333|17880|17263.3333|6406.6667|28526.6667|34300|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|481208.7333|346257.5|362068.0667|231060.7667|255192.2|221405.1333|162891.3667|326875.1333|337556.8|704440.1333|271437.7667|246031.5333|180488.9667|250307.4333|1001202.9667|2208074|658760.3667|2164137.3667|201661.5333|21386.9667|187793.4|15942.9667|9282.7333|18109.0667|9413.3|18470.2333|38819.9333|36407.2667|17546.7667||
2025-07-04 04:37:41|russ2000_0775|MTRN|average_volume_30|0||||||||||||||||||||||||||||22433.3333|17056.6667|22776.6667|21200|27206.6667|17666.6667|33623.3333|47873.3333|54120|31600|16700|19623.3333|15490|21840|44710|30090|25796.6667|44350|50156.6667|22680|29296.6667|48266.6667|21073.3333|33203.3333|30810|22913.3333|40610|40896.6667|33393.3333|40786.6667|30836.6667|42306.6667|28163.3333|38136.6667|51670|75953.3333|45323.3333|35913.3333|110886.6667|18136.6667|35396.6667|18640|33876.6667|44616.6667|24793.3333|37846.6667|53096.6667|48580|62046.6667|87996.6667|55230|27430|55236.6667|27526.6667|72910|70913.3333|47690|56803.3333|68140|103696.6667|123810|104890|94043.3333|64000|91620|111400|302736.6667|350833.3333|248356.6667|407773.3333|664413.3333|312626.6667|331206.6667|456696.6667|264283.3333|248050|285166.6667|336976.6667|176220|181733.3333|171730|135723.3333|200370|161744.4|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|91558.5333|160599.5333|141867.0667|146176.4|113686.9|113633.4667|77928.3333|73632.3333|108359.2|126815.9667|87001.2|115740.0667|117381.4333|125281.1|146657.9333|117391.5|106066.0667|196225.8333|128688.3667|110038.8|81855.4333|179720.6667|119897.8667|103855.2|96478.4|89326.1333|122743.9|108541.7667|127915.4667|132323.8667|84262.1667|82157.9333|84447.5667|111307.1|104802.6667|87221.8333|99164.9667|110616.3333|167670.5|
2025-07-04 04:37:47|russ2000_0776|MMSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||116863.4333|235740.6333|127951.2667|99201.3667|72766.1667|41655.0667|55567.1333|93599.4|32916.7|47928.2333|110046.2|48368.1|36423.6|793425.5333|115173.5|122604.1333|78321.7333|200972.2|45775.4667|70462.9|176944.3333|97881.8333|66736.0667|119189.6667|93414.3|90080.8667|66122.7333|80277.7|92650.4333|62743.1|180509.2|107696.7333|379050.6667|84652.7667|67129.6|67025.5333|55497.6333|103078.6|1072763.2667|545323.7667|466638.6667|503762.6667|209488.7667|215873.9333|291229.4667|265607.2333|303849.8667|342908.3|467679.1667|319187.5|185087.5|473320.8333|398454.1667|159404.1667|171887.5|132275|277695.8333|299504.1667|147104.1667|135816.6667|247454.1667|248108.3333|107987.5|238425|329391.6667|239254.1667|258000|327308.3333|391150|238154.1667|171707.6667|178362.5|517350|225870.8333|161111.6333|183427.7333|315500.2333|322053.0333|300006.3667|191417.0667|364665|215508.2333|176617.8|145046.6|282658.5333|197350.7333|137262.7667|132522|199033.0667|254531.8333|161815.6|200493.5333|261960.0333|251173.0667|350873.4|280080.7|221566.0333|208749.8333|220550.0667|259162.5|491985|346154.1667|265192.7|332615.6667|384443.4667|444747.3|320529.6667|323933.4|428389.9667|365675.8333|1060229.2|911519.9333|703824.6333|451458.5667|430252.2|378262.2|325272.5333|273527.9333|218029.9667|352365.4667|439805.2667|335311.7667|340758.8667|246725.4|294418.1667|290781.0667|356895.6|599342.6333|442362.9|361381.9333|446630.3|412509.2|716243.4333|552264.5667|
2025-07-04 04:37:52|russ2000_0777|TPRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:53|russ2000_0780|IRET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2272.5333|1431.1667|2580.5|1775.2667|1190.6333|865.1333|
2025-07-04 04:37:54|russ2000_0782|EBIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:55|russ2000_0783|TMP|average_volume_30|0|||||||||||||||||||||||||||||1585|2680|4420|6020|4065|2505|3025|2130|2740|3270|3280|3940|4280|2155|2205|4185|2580|3740|1695|5575|2465|2750|2890|6195|1670|8815|3175|6365|1480|1385|2110|1640|1625|920|1376.6667|1620|1463.3333|1036.6667|1120|1566.6667|7190|2423.3333|2856.6667|2636.6667|1136.6667|16410|3500|3293.3333|3713.3333|11343.3333|5873.3333|4100|3610|5690|5200|3836.6667|4786.6667|9836.6667|3956.6667|6123.3333|8090|7103.3333|5366.6667|5510|7436.6667|16620|7943.3333|8533.3333|18860|18826.6667|17893.3333|24143.3333|47960|42020|28993.3333|85903.3333|59196.6667|38780|19010|19436.6667|20106.6667|25163.3333|20534.9|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|53819.9|40413.6667|27907.9|49926.2|40866.9333|47833.4667|32167.5667|34870.2667|49271.7667|43256.9333|26789.0667|28695.9333|41314.1|54080.7|49391.7333|47771.2667|62295.3|50337.8333|44161.5333|47466.1|46827.4333|37239.5667|35632.5667|35977.9333|34694.7333|52186.3333|42755.2|36041.4667|55629.8333|48392.0333|54412.5333|61564.4333|61453.4333|64667.6|47842.8|58630.9|55055.5667|48189.8333|
2025-07-04 04:38:00|russ2000_0784|ICFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93680|149933.3333|240663.3333|271373.3333|156453.3333|111130|155226.6667|162926.6667|97790|141106.6667|140033.3333|108176.6667|69619.3667|195006.6667|136096.6667|108926.6667|79256.6|84243.7667|138018.4|79972.5667|122022.5333|115122.3667|90558.8333|85698.5667|77163.6333|74904.1667|83549.2333|112985.7|47553.0333|65137.0667|147272.3|110558.0667|75933.5667|68330.0333|59081.6|75467.3|65358.6|95924.8|105842.1667|80226.6333|77184.7667|148803.6333|157276.5333|60891.1667|114467.3333|86253.9333|123190.1333|115883.4333|81398.4|114559.3333|117880.8333|83355.7333|148025.2|94714.5|180861.5333|144954.0333|107964.2667|110569.7|80984.2|74292.1333|57004.1333|72527.5|77307.9333|91515.6|90595.5|91474.1333|95402.2|82723.3333|69158.2667|108656.3|101491.6333|84047.3333|79715.8667|255559.5|399587.0667|173595.2667|
2025-07-04 04:38:03|russ2000_0785|LXU|average_volume_30|0|1400|6310|2430|4900|8910|1710|1606.6667|6943.3333|1753.3333|1363.3333|5730|4940|11133.3333|10120|3046.6667|13523.3333|13990|5220|7436.6667|7470|3980|4283.3333|3566.6667|4350|8456.6667|2473.3333|2140|2916.6667|2546.6667|2936.6667|2503.3333|2576.6667|1360|913.3333|2916.6667|3020|15023.3333|25340|20870|29530|43226.6667|65706.6667|19800|28426.6667|22053.3333|27476.6667|28753.3333|13980|10456.6667|25853.3333|13643.3333|24483.3333|65900|40263.3333|29133.3333|15673.3333|14996.6667|8280|11343.3333|14883.3333|22103.3333|16320|9323.3333|10010|12430|27196.6667|133936.6667|95470|25206.6667|5460|12636.6667|55306.6667|17320|11540|12476.6667|11343.3333|9076.6667|9063.3333|7383.3333|9553.3333|6990|9343.3333|18133.3333|20735.2667|10236.6667|10410|23750|19633.3333|10743.3333|6010|5443.3333|22476.6667|8560|11840|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|155222.1667|182130.4667|106853.2333|102980.3333|133936.0667|150183.7667|168587.0667|232011.5|830098.3|278622.8|186335.3|212741.8|144485.4333|200405.4|265189.1|955208.6|787075.5|1112816.2667|1096242.5667|965132.3333|908345.6333|379085.4|395236.4|543257.9333|347892.1|333637.3|257627.4|396700.0667|511927.9333|
2025-07-04 04:38:10|russ2000_0786|ABCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||9386.6667|4360|3103.8|1986.7|3126.8667|4576.6667|1790|2423.3333|10576.6667|1720|2786.6667|7333.3333|5530|5873.3333|10856.6667|6343.3333|4710|6343.3333|5236.6667|5736.6667|3666.6667|5273.3333|8653.3333|7550|3530|9713.3333|11753.3333|8710|7016.6667|9230|4490|11776.6667|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|309277.5333|324830.6333|461985.5667|379279.6667|430059.0667|432192.9667|328736.5667|654805.7333|487164.1|351947.0667|384364.3|492551.7|448310.8333|378401.6333|402804.7667|478045.5|360963.8|378681.4667|310126.4667|582457.1667|471672.3|348226.6667|419660|402189.4|316690.5333|367844.8667|389125.1|461553.0667|334230|
2025-07-04 04:38:15|russ2000_0787|CRR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:16|russ2000_0788|UVE|average_volume_30|0.1380231522707||||||||||||||||||||||||||||||||||||||||7490|5016.6667|3026.6667|3360|2266.6667|2350|1350|550|1780|4080|10766.6667|340|713.3333|2220|1943.3333|1473.3333|19980|7500|1843.3333|18326.6667|4023.3333|8333.3333|12026.6667|9226.6667|40810|12060|20880|15706.6667|17136.6667|4400|8550|12260|19783.3333|18633.3333|18103.3333|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|27140.6|87104.6667|184745.2667|47096.3333|74891.7333|275513.3333|275926.6667|138022.5|123178.5333|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|223779.8667|204858|304856.8333|234738.1667|193597.0667|232699.1|210856.6667|186387.6|177215.5667|131554.4|321341.7667|246460.9|187160.2333|218750.9667|367679.5|288703.8333|171608.8|281117.8|226126.1333|167471.1333|188230.5|280959.3333|199710.9667|217510.6|243352.2|
2025-07-04 04:38:22|russ2000_0790|BHLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77843.3333|18776.6667|13673.3333|10690|30170|33193.3333|18393.3333|38300|13163.3333|12526.6667|12440|13966.6667|20143.3333|19790|8543.3333|6766.6667|5526.6667|21216.6667|9996.6667|7143.3333|4103.3333|7533.3333|3843.3333|4810|4756.6667|1616.6667|3296.6667|15396.6667|17116.6667|24250|31250|36693.3333|35573.3333|26250|20980|54320|59516.6667|39836.6667|33170|74416.6667|43530|96326.6667|32411.0333|28860|26760|45093.3333|30233.3333|53780.4|32376.6667|53210|80663.3333|71860|46460|99016.6667|62883.3333|74106.6667|69540|65730|66393.3333|64400|74440.1333|72181.5333|96856.2667|115725.2|108973.4667|129233.1|112857.1667|121985.9|93835.1333|97951.5333|119897.0333|180722.0667|178837.6333|304192.1|273668.5333|197024.2|169879.9333|618534.6333|224311.1|307075.1667|298217.1|337750.9|235062.8|186994.2333|402370.3|698617.2|598906.1667|318518.0667|328896.4667|380903.4333|348742.5667|288990.4667|306794.0333|273026.1333|295727.8333|284166.6667|406375.8333|254494.8333|233494.7333|191221.6667|256780.6667|253207|305135.1|436476.7667|558432.5|466924.5667|
2025-07-04 04:38:26|russ2000_0791|ASTE|average_volume_30|0||||||||||||||||||||||||||||68533.3333|126880|155680|259840|131946.6667|76693.3333|79840|47253.3333|98080|148426.6667|78933.3333|151626.6667|469280|317706.6667|950346.6667|316506.6667|113506.6667|149520|104626.6667|79420|76386.6667|99026.6667|66613.3333|67813.3333|65540|31006.6667|72586.6667|14366.6667|59220|21293.3333|33660|25406.6667|6460|78760|105540|125940|173780|74346.6667|77050|132566.6667|254453.3333|132316.6667|112526.6667|167246.6667|103323.3333|99570|86766.6667|75280|70150|183896.6667|74083.3333|79113.3333|76780|114070|62146.6667|33063.3333|36706.6667|42450|79036.6667|91340|59310|147410|108950|219633.3333|147723.3333|244480|161123.3333|201620|122873.3333|220130|142390|188526.6667|178256.6667|402936.6667|256656.6667|316806.6667|458110|392460|278660|172791.4|126783.3333|190106.6667|162630|172076.0333|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|136667.5|197320.3667|154560.3333|114531.7|152304.3333|220516.7333|196219.7667|147269.1667|123513.4333|151492.8333|156022.9667|160933.4667|127386.6667|125953.2333|152046.8667|162146.4333|78801.8|122339|162025.8333|118740.2333|89106.8|107271.5667|114028.1667|80373.1667|112866.3|165961.7333|151271.9333|159964.4|139095.2|114094.1|169829.9|150309.5667|
2025-07-04 04:38:32|russ2000_0792|EGHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91163.3333|97580|190056.6667|281266.6667|133013.3333|126496.6667|1539866.6667|114103.3333|165680|174776.6667|383700|816690|166286.6667|167080|257876.6667|80880|139780|33286.6667|57440|31043.3333|41856.6667|17453.3333|55900|26700|116393.3333|743163.3333|7163686.6667|1154416.6667|538650|1961626.6667|1930466.6667|724350|969193.3333|720876.6667|3989483.3333|827423.3333|640576.6667|451136.6667|929300|752886.6667|410476.6667|156333.3333|255926.6667|146070|322183.3333|165283.3333|144580|96080|152260|461398.7|468126.6667|191626.6667|260110|523263.8333|921873.3667|591838.8333|1836915.3333|1144874.8|504975.2|688712|423804.5|849934.8|679068.5333|711404.7333|885575.1333|661231.6667|1011884.5333|1317900.0333|1540548.3333|691427.2333|712784.3667|721800.1667|772174.1|498572.1667|673145.7|702470.1|805814.9|825165.2|608562.6333|681931.9667|942652.6333|556020.8333|623303.2667|704307.3|1258859.3333|693613.8667|909812.9|1229941.1|1257143.6333|1035506.5|1282522.9333|2347239.3667|2211210|1131340.4333|2272659.3333|1343201.3333|1298031.9333|697929.3333|1796706.1333|1857179.3333|1908380.3333|2006739|1923468.1|1509290.0667|1781480.8333|3329143.7667|1558487.3333|1531962.8|1189239.2|802109.9333|782393.3333|956825.4667|1576399.6333|
2025-07-04 04:38:36|russ2000_0793|THR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155745.1667|103227.8|127710.4667|122402.7|157343.8333|134357.3333|218897.8333|299445.7|324048.4333|195200.8667|112385.7|197972.7333|124758.0333|108079.8|149376.8333|115207.2|170692.8333|254907.7|182548.7667|151595.7333|154632.4|143099.3667|152762.8|124881.5667|156824.3667|123701.5333|153000.9|142383.3|87213.8|89224.9667|92426.6667|93743.0667|126014.6667|115286.9333|133817.6|211328.4333|184254.5|155094.1667|154852.8333|183711|110221.5667|128378.7667|111210.8|103359.8667|102717.5333|167875.0333|166621.4|211460.1667|206200.8667|153113.9667|157498.4|244378.8|193763.4667|104265.8|204497.3667|241418.2|230220.9|
2025-07-04 04:38:39|russ2000_0794|MANT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:40|russ2000_0796|FIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60813.3333|54373.3333|41846.6667|25293.3333|119900|45620|31536.6667|124623.3333|78236.6667|57420|147253.3333|88073.3333|58796.6667|60086.6667|69923.3333|42160|70156.6667|57026.6667|63100|90120|212376.6667|57970|47480|34010|142766.6667|109150|211483.3333|214783.3333|230046.6667|132570|87903.3333|209866.6667|95940|113560|140743.3333|340046.6667|337953.3333|163530|248753.3333|338993.3333|251036.6667|237510|352696.6667|364020|364590|425250|378510|324746.6667|365230|423533.3333|209383.3333|229246.6667|287660|162502.8333|95488.4667|127560.0667|131403.0667|141351.6333|112969.3667|123070.3|102832.6667|71518.3333|91694.1667|88555.6333|160379.4667|111435.1333|274648.0333|260014.7|136848.9333|113428.1333|152898.9|213015.7|281292.5667|437560.4333|369340.1|256189.4|231720.7333|358336.8667|248518.6|189242.9|211271.5|164542.7|150124.6|175534.7333|209924.0333|316085.5667|272608|233349.6|198497.3667|404192.2333|223199.8|365261.5667|267624.2667|258577.1667|211033.1|249256.1333|220406.3333|134160.4667|145589.2|171787.4667|169754.6|156070.0333|191809.3333|319883.2667|258928.6667|289301.2667|500011.8333|453167.4333|545831.6667|305593.6333|306338.6333|643360.2667|345920|
2025-07-04 04:38:44|russ2000_0797|SAFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32033.3333|19666.6667|24633.3333|27666.6667|12213.3333|20473.3333|18180|22860|60000|120456.6667|151926.6667|54923.3333|105816.6667|81846.6667|139423.3333|107803.3333|79966.6667|125183.3333|109783.3333|178896.6667|131700|119650|81113.3333|118603.3333|107290|85730|86556.6667|99524.3667|43770|53883.3333|75870|56435.8|39582.5|58430.4667|45898.1667|45590.9667|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|50567.9333|63393.2667|41973.3333|33453.3|42419.4|38071.6|42859.8667|35191.2667|54179.5667|64748.0667|88258.8|65739.0333|71415.9|75837.2|89481.4667|60914.2667|57466.5333|83322.2|77227.8|75704.6667|66145.8333|53653.8|106593.1333|70872.0333|48832.4667|63257.4|61530.8|41972.3667|47935.3|69895.7667|66417.9333|57871.2333|
2025-07-04 04:38:47|russ2000_0798|VIVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:48|russ2000_0800|LABL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:49|russ2000_0801|BRKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:50|russ2000_0802|AIMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:51|russ2000_0803|CSU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:52|russ2000_0804|OFG|average_volume_30|0|||||||||||||||||7720|8156.6667|4320|4553.3333|18796.6667|3780|7810|4226.6667|2560|650|900|1266.6667|593.3333|1490|1360|483.3333|1233.3333|543.3333|2736.6667|3596.6667|2820|3446.6667|2413.3333|2706.6667|1960|2746.6667|8120|3443.3333|2576.6667|10040|4916.6667|9320.1333|2916.6667|6600.0667|3810.0333|6086.7333|6260|7830|7800.0333|6446.5|10853.3667|6276.5667|9309.8|5473.3667|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|277116.5|293551.8|394109.7333|348406.6333|366856.6667|331452.9|298117.7|474523|469510.2|227360.1333|173643.3667|282435.8|254358.4333|233931.8|285195.0333|218484.4|343563.8667|229473.6|232198.7667|405494.0333|222723|201733.1|198965.7333|267978.3333|218927.9333|208689.8667|302667.7333|509484.7|251943.6333|
2025-07-04 04:38:57|russ2000_0805|CNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177060|45866.6667|50526.6667|39506.6667|34626.6667|48110|44460|105773.3333|83426.6667|251323.3333|300063.3333|278233.3333|368250|311446.6667|322403.3333|246150|280443.3333|292063.3333|298550|236730|175866.6667|126153.3333|131656.6667|202380|177123.8333|151244.7|96800.3|110771.8667|235374.3667|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|121421.5|123117.1333|95017.8333|98266.2|206353.6667|149659.6|92308.3667|126331.9|134351.5667|164104.8333|134272.8333|88571.7667|161043.8|116991.6667|202488.3|150717.4|182529.1667|219431.2|194915.2667|98689.0667|157240.1|145565.9333|106277.7|78496.5667|92483.1333|85779.5333|114947.9|84887.3667|129138.5333|149540.7667|179998.3667|102478.9667|222204.4667|140902.1333|171595.3333|170355.2|188480.3667|227236.5667|181564.1333|
2025-07-04 04:39:00|russ2000_0809|HY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56040.1333|74326.7667|58840.2333|51047.1333|54245.8|77447.4667|64813.8333|54838.6333|62678.4667|60595.4667|80191.8333|67817.7333|59954.3667|59093.0667|79318.7|47873.8667|87987.4|53428.2|48022.2|67242.6|60867.7|44818.4|56469.8|51234.7|36732.2333|52143.8|57067.7667|86180.2333|79761.2|77447.9|77185.3667|80086.9333|56301.5|48438.7667|90441.8|47723.6333|46814.2|101312.0333|84060.5333|87631.2|56120.3|53326.8|104926.5333|91598.4667|55540.5667|84611.7|118507.6333|93484.0667|78423.4333|87240.4667|83814.2333|64606.6667|
2025-07-04 04:39:03|russ2000_0811|RGS|average_volume_30|0||||||||||||||||||||||||||||||||||69890|54136.6667|47950|33050|15833.3333|7623.3333|28763.3333|27610|35786.6667|18846.6667|43723.3333|28360|19846.6667|42280|64953.3333|26660|77496.6667|27300|45870|33366.6667|134773.3333|89820|337960|61173.3333|122330|111173.3333|47470|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|194018.2667|357465.8333|344461.6|250891.9|257223.3667|501496.7667|291406.2333|455830.1|780133.5|587935.0667|694440.4667|342377.5667|273815.3333|2994617.7|2068257.9333|943022.2333|2380706.1333|663765.3667|227551.3|479555.9667|137312.8|148699.9333|187327.6333|16310.6|1603526.4667|86058.2|36553.7333|20789.8333|9268.1|
2025-07-04 04:39:09|russ2000_0813|AHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.1333|82.1333|101.5667|72.6|68.3333|69.0333|159.3|262.9667|132.8667|179.7667|296.6667|497.7667|272.7333|387.6667|403.8|1006.4|794.6667|1512.5333|1482.5667|1099.6667|1482.3|1332.6667|789.7|1087.8667|782.1667|810|593.6|854.1667|399.4333|564.9|426.5333|423.4|820.7|788.1667|566.9667|585.6667|280.5|304.2667|424.7|393.6|455.9667|864.2667|803.9333|598.7667|443.2667|678.5|727.2667|696.2|990.9|719.0333|694.2|649.3667|642.8|683.1333|1009.7|616.1333|480.8667|506.1333|520.5333|491.5|577.5333|646.8|592.3333|948.4333|1122.6|506.1667|1227.0667|2243.9333|11722.1333|94127.7|99724.3333|433576.3667|262491.6|202626.2333|107828.5|135895.8333|54696|40243.8667|64999.9|57991.6667|43466.3667|48456.6333|65008.3667|41679.3667|35509|62975.5333|25688.5667|28114.9667|
2025-07-04 04:39:12|russ2000_0814|RAVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:13|russ2000_0815|PEGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||595146.6667|337906.6667|139733.3333|703466.6667|680066.6667|517120|824040|1122960|822080|870893.3333|1261413.3333|433906.6667|1077013.3333|321626.6667|875213.3333|575533.3333|426720|540240|280933.3333|112880|96493.3333|47360|62026.6667|311586.6667|883466.6667|194040|160346.6667|226960|291400|477546.6667|309400|429986.6667|213546.6667|127000|233493.3333|653733.3333|258693.3333|246960|300853.3333|246493.3333|273946.6667|320200|266813.3333|196266.6667|485333.3333|494413.3333|318933.3333|479026.6667|533680|489533.3333|545693.3333|1133760|1001986.6667|1521602.2667|660226.6667|819026.6667|1002533.3333|1316915.4667|771913.7333|736698.4|780337.2|1080646.6667|1028461.6|1116762.5333|492670.2667|424590.2667|670705.0667|973860.6667|738143.6|372697.2|578345.6|643157.3333|435609.8|329573.1333|437513.6667|452437|342386.4|294401.2667|315904.9333|463301|503052.8|564255.8|617724.6|671148.4|692585.2|585564.4667|595228|1096312.6667|1100431.4|638894.5333|844717.2|949236.1333|662552.2|439997.5333|438329.7333|1121107.5333|754091.2|553341.8|444334.5333|825487.9333|678778.8667|389501.3333|661510.1333|1231180.8|994886.2|988775.8667|675224.6|628754|571064.4|463339.8667|732591.7333|1313473.7333|1075978.1333|1272569.6667|829112.9333|1773608.5333|2325547.6333|
2025-07-04 04:39:18|russ2000_0816|LSCC|average_volume_30|0|||||||||||||||||||||||||||||1813080|1188240|2011200|5537880|1274160|1346280|865080|2353200|2321040|1382400|3034440|1528080|3616080|2820840|1616160|3773760|996986.6667|1221000|588040|730586.6667|1507013.3333|2164133.3333|3137626.6667|2361733.3333|2264306.6667|3130146.6667|2019680|2136240|3067093.3333|2012640|2107520|3915920|2212613.3333|3232186.6667|1385426.6667|1966893.3333|1152333.3333|1320306.6667|1091673.3333|1252546.6667|1666453.3333|1715546.6667|2292793.3333|2008860|2438120|1524250|1693836.6667|1579043.3333|1580906.6667|2122833.3333|1181073.3333|1263576.6667|764266.6667|1813510|1551893.3333|1657233.3333|1523393.3333|1006433.3333|850770|817720|641643.3333|645700|453820|665073.3333|1587310|1178226.6667|1149623.3333|1066626.6667|1401563.3333|1918513.3333|1606363.3333|2072776.6667|1188473.3333|1560716.6667|1146960|662476.6667|467650|791493.3333|576581.2667|1179836.6667|1692220|2218096.6667|1843049.4667|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|793061.9|789882.9667|1039307.6333|879892.8667|1130798.8667|1187811|2046651.8333|1684958.6|1802152.9|1076416.2|2468638.3667|1423957|958441.7333|749071.0667|1305017.9|1064403.3|910745.6|957519.0333|1132844.6333|2082432.9|1360470.7333|1341171.7667|1687673.3|2574926.5|1426909.1|1970355.5333|1840540.5667|2300180.2667|2951513.5667|1946748.7667|2382929.5|2259770.8333|
2025-07-04 04:39:22|russ2000_0818|ELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:23|russ2000_0819|MHLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:24|russ2000_0821|CBB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:25|russ2000_0822|CHCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1590|2390|3800|1640|820|1760|1550|1226.6667|676.6667|2346.6667|1670|2083.3333|2293.3333|4576.6667|1453.3333|2400|2020|8266.6667|8280|2523.3333|3166.6667|25363.3333|10156.6667|16093.3333|21210|20766.6667|61820|13966.6667|25403.3333|26456.6667|41103.3333|20323.3333|28020|22543.3333|63233.3333|57296.6667|31906.6667|33656.6667|36346.6667|35073.3333|28003.3333|45370|56130|31936.6667|32316.6667|37376.6667|66373.3333|43990|38710|43853.3333|47740|49840|34070|55020|69440|65826.6667|70943.3333|106816.6667|100113.3333|149953.3333|154940|101690|93696.6667|64944.4333|207783.3333|62643.3333|116736.6667|68794.2667|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|58125.2667|64306.7667|62870.9|55162.5667|44936.8333|86838.3333|54387.9667|59883.5333|68970.8667|58769.6|87980.5667|94159.2667|70494.8|60323.4333|66430.8667|73383.0667|57151.8667|62714.7|57412.3|78757.9|64089.4333|73051.6333|101356.6667|66519.7667|64080.1|67497.7|60272.8667|54437.2667|51916.0333|58723.7|68823.1|74179.6333|
2025-07-04 04:39:31|russ2000_0824|FRAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:32|russ2000_0828|HIFR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:33|russ2000_0829|INFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:34|russ2000_0830|STOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:35|russ2000_0831|TUES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:36|russ2000_0832|CPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4495|4390|3535|2990|4560|7060|3615|4595|6305|8860|5455|8745|2640|6680|5370|6440|5835|8065|10475|5625|13740|5995|9290|5960|11180|6520|14210|14415|15260|7510|8455|12605|11860|9125|16110|8385|6520|11145|28480|11135|10335|9960|42275|10455|10925|7255|12770|15620|15025|10570|10710|15070|32710|27590|45300|38070|31555|43430|61385|41695|59035|41230|61385|32480|56535|41740|68820|62271|52348.6333|60964.6|47945.0333|76543.1333|57054.8333|61286.2333|60296.6333|32128.5|50751.9667|43068|40855.4|41538.6333|54605.7667|49569.8667|34451.6333|32393.2667|39940.4333|36664.8|63158.5|56907.7333|68672.0333|102401.2333|85927.7667|90302.1333|49988.8333|42464.0667|62799.7667|54266.2333|46030.7333|78347.5|51152.3|46939.6|62018.1333|47708.2333|79299.7333|60466.6667|64699.6667|85281.7333|112160.3|218296|95262.7333|66812.7667|71370.4667|46870.0667|59366.6333|66377.8667|82742.1333|67053.1667|81713.0667|97641.3667|93698.8|74990.2|202767.9333|144880.3667|112195.5|96739.4667|97907.1667|103063.3333|131762.1667|
2025-07-04 04:39:42|russ2000_0835|BRKL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223117.7667|163675.0667|354709.6|155860.3333|119862.1667|77988.4333|88989.0333|147484.1|107673.3333|76625.3|58947|58531.3667|61892.2667|55958.0333|94266.9667|38687.9667|50381.2667|383986.2667|288290|205666.6667|341283.3333|351963.3333|347576.6667|265836.6667|312703.3333|233143.3333|193030|159153.3333|252253.3333|240320|214613.3333|234730|245076.6667|317913.3333|243076.6667|246396.6667|390076.6667|508770|486603.3333|649880|877293.3333|551673.3333|609290|484680|489630|449526.6667|270251.4|244446.6667|333656.6667|518553.3333|452907.1|261585.6|377778.7333|501669.9|531639.8|350677.0667|285478.7667|307746.2|236369.2667|268807.6|252634.5667|283274.0333|214293.3|408474.3667|267514.3667|204509.8667|193360.0333|217765.0667|171259.7333|250566.9667|398205.7333|227938.8333|270813.5333|251426.7667|167976.7|254237.1|279860.4333|488231.0667|431519.6333|285781.2|371125.7|411361.4|249008.9667|422746.5667|302115.0667|234229.8667|292027.2333|230626.1|446326.3|471550.3667|323392.3667|353839.1|417376.8333|265399.3|290416.1333|364075.7667|463501.8333|419898.0333|373203.5667|417816.0333|748878.8667|560357.6667|417947.1|499790.3667|432571.8|485571.3|627692.8|780430.8333|526299.8|527329.9|
2025-07-04 04:39:46|russ2000_0839|PRIM|average_volume_30|0.012953367875648||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2178.3333|30506.6667|2575|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|172810.5667|135691.5333|296233.0333|269429.1333|317569|264830.5333|665336.2667|723652.5667|414460.2|417071.8667|466121|472424.6333|305559.4|388293.7333|312787.4667|265648.6667|290762.8667|350173.1667|536675.6667|573099.5333|722785.7333|534466.9667|1150990.9333|921262.2667|831431.2333|
2025-07-04 04:39:50|russ2000_0840|AMKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||962526.6667|600286.6667|1040083.3333|877606.6667|939333.3333|1256496.6667|905746.6667|1173986.6667|1602220|843290|751363.3333|946976.6667|1101056.6667|859396.6667|843860|1284613.3333|1972316.6667|1251650|1409561.2333|595448.7333|1470868.9333|1366188.5333|1459519.4333|1859679.5|2031578.4333|1823241.4667|1555881.8667|1751418.3333|2785380.6|1551262.7667|2187570.2333|4146657.6333|3924803.2|4170490.7333|3121380.0333|2958711.9333|2259298.7667|2571547.3667|1977946.0333|4143817.1667|3277891.3667|2670984.6333|2179931.7|2536682.1333|3003462.9333|2744364.1667|2419605|2172457.0333|3007252.3667|2411014.1|1476765.2|1728059.1|1581065|2802218.7|1504554.5333|1263015.9|1147118.4|803055.8333|562032.2|989644.8|823776.0667|936785.8333|864320.4|1150061|2769794.6667|1283911.6667|1389645.7667|1324470.3|1175455.4|1783753.7|802163.6|1044816.3|817955.2|1142420.8333|1392856.4|1413622.4333|1137876.9667|1103031.8|769996.0333|925652.9667|938378.8|1041672.9667|987346.4667|897482.9|930424.9|754375.1333|979721.4|1809656.2333|1257313.2333|1011485.3333|946050.0333|1867223.7333|1275588.9667|1186359.4667|916756.3333|869070.1|883078.3|721984.3667|871602.6333|1088013.9|1231403.5|1360201.2667|1044684.3333|894941.0333|1753408.0667|1494523.5333|1187020.9667|2551410.4|1737780.3|
2025-07-04 04:39:54|russ2000_0841|DHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30161.3|18355.2667|4579.1667|8796.9333|9452.8|15983.3|11951.6333|37687.7333|21330.8|25805.5333|18441.0333|52670.6333|32681.0667|38206.6333|31733.6|49786.5333|73040.3|35224.4333|24758.8|20724.3667|19017.4667|18125.5667|52748.6|35324.4|46391.4667|70490.3|136809.4333|75569.4667|73328.1667|81812.8333|29310.8333|24883.2667|67174.4333|149635.2667|484275.6333|431157|593902.3667|1489569.7|1468026.4|1273816.7333|1497711.9667|1872958.1333|2078383.2|2486482.2667|2856730.6667|2250212.4|1410557.1667|963526.7|688009.4333|548292.7667|759384.0667|1058393.5667|828620.7|1065109.4667|996594.7667|1056278.8|1105910.3667|2226229.8333|4561996.1|4166613.1333|3484351.2|2089724.4|3112194.3333|2487617.6333|1871447.0333|1666844.7667|2906322.6333|2796815|2536387.1|2198777.4333|2694672.2333|2593340.9333|2620392.7667|2145085.3333|1780398.3333|1681526.8667|2084087.8667|1801475.2333|1713619.4|1782200.7333|
2025-07-04 04:39:58|russ2000_0842|OPHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:59|russ2000_0844|ZUMZ|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||465006.6667|118166.6667|124466.6667|275580|262886.6667|486603.3333|591523.3333|430473.3333|578316.6667|443863.3333|702973.3333|1066150|581793.3333|698503.3333|450663.3333|307140|377431.3667|271600|368716.6667|296620.4667|370470|284340|279414.8667|456034.2|525972.6|462781.7|467467.6|657082.7333|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|466852|446338.2333|407163.0667|536713.8|302784.7333|289790.3667|260271.1|231781.7667|235978.6667|328924.7667|323932.5|287268.3667|416459.8333|342462.3|366387.6333|472413.1333|679342.9667|288410.4|195640.7333|295430.4|289844.9|291757.4|274728.1667|423891.0333|306072.8333|
2025-07-04 04:40:03|russ2000_0846|BH|average_volume_30|0||||||||745.6667|507.8|705|408.5333|1110.7|232.1|472.1|310.6333|1530.6667|1137.8|236.4333|799.9|239.2333|803.4|1227|1327.0333|1467.2|608.3333|790.8|716.7333|1140.0333|654.5333|1370.5667|916.7|5291.4333|2093.3333|3296.6667|4863.3333|3630|16236.6667|3333.3333|9560|45840|6313.3333|6160|3900|5656.6667|10786.6667|12803.3333|15066.6667|13357.7|22119.7333|24593.1333|43189.7667|23143.2667|28859.9|12716.5|34769.9667|8565.6667|28556.4333|16183.1333|39089.6333|22426.4|24693.3333|22330|20766.6667|35526.6667|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|8178.4667|7140.6|8105.0333|5711.6667|17369.4333|9518.2333|16765.7|20103.0667|17825.6333|7183.8|8280.0667|6161.5|7903.3|4292.5667|6141.6333|4646.5667|4149.5667|1636.7333|1678.4|2773.8667|3694.4333|2733.5667|2606.3667|2973.7333|2894.7333|2207.1333|14264.3667|5379.8|35755.2|
2025-07-04 04:40:09|russ2000_0847|PRFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:10|russ2000_0848|SKYW|average_volume_30|0|||||||||||||||||||||||||||||242400|754800|403200|186240|487920|238320|1822320|628320|2121840|405600|512880|2046000|2099760|2228800|1274240|1356693.3333|1206720|2124373.3333|1236906.6667|5269440|1595413.3333|2948266.6667|2569066.6667|1373120|934720|1430506.6667|847360|611200|521920|1570346.6667|934720|1659200|3348053.3333|1614213.3333|1558293.3333|844880|588213.3333|1245586.6667|431440|446973.3333|505600|387560|487546.6667|565776.6667|518050|401963.3333|1008416.6667|718936.6667|551113.3333|507753.3333|738246.6667|704233.3333|673640|728726.6667|413196.6667|631100|464170|488446.6667|400940|421760|465740|345743.3333|509733.3333|620393.3333|488593.3333|778393.3333|455380|655760|447983.3333|688696.6667|405623.3333|501006.6667|750456.6667|853336.6667|853120|616650|726503.3333|472243.3333|420392.2333|322020|345270|731046.6667|262026.6333|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|375575.3667|266588.7667|227996.3|191197.8667|230104.2667|267889.1667|305917.4667|225535.9333|212207|248267.2667|996490.7|795872|482285.0667|447871.7333|426978.8333|345296.0333|405172.1667|362636.3667|873869.2333|478537.6667|751700.3667|572206.0667|857049.1|825623.9333|444965.0667|406608|619365.6333|416075.9667|329644.0667|337503.8|571445.4333|271124.2|
2025-07-04 04:40:15|russ2000_0849|SBSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|541.9667|6.6667||473.3333|649.9|1712.9|6706.6667|7066.6667|6330|1653.3333|10106.6667|7370|9753.3333|1683.3333|2770|5446.6667|18963.3333|4830|13190|7233.3333|12623.3333|12430|4773.3333|11667.3667|13931.5667|30239.1667|10224.1667|12507.8|8567.9667|21677.3|8974.7|13256.0667|21210.7333|14360.4667|14470.6|13262.1|16923.0667|43555.2333|18785.2667|18729.5|21974.4667|28262.7667|29462.0667|35301.6667|57029.6667|81318.8333|75867.5|45347|39467.6333|78588.3333|46015.9333|36244.1333|29543.4333|53682.5|45131.3|29920.8|35248.3667|46605.6667|54579.2|58037.6333|48519.6667|61903.7333|46815.4667|65486.6667|62479.5333|61248|43662.2|36969.0667|56876.5667|133408.5|158616.9667|79054.3|94354.2|120830.3667|110097.9667|165209|104381.0333|106965.9|58426.6667|224236.8333|156715|112891.2333|97153.2667|118215.8333|205781.1|180252.7|135400.1333|181528.6333|145891.0667|97910.2667|99360.4333|82916.6333|223022.9|164458.2333|105324.8333|98793.9333|178066.2667|119961.0333|115647.8667|125058.2333|99684.2333|110703.2333|116042.5|106975.0667|167566.4333|171344.7667|112676.8|113622.4667|145678.8333|111153.7|108601.5|130910.2333|113353.2667|120449.2667|
2025-07-04 04:40:19|russ2000_0850|AEGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:20|russ2000_0852|TOWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2673.9|1086.6667|1146.9667|2564.2333|2191.2667|1433.6333|1513.3333|1933.3|556.6667|1358.7667|566.9667|4846.6667|1740|1540|1396.6667|2360|3296.6667|2743.3333|6492.4|4530.3333|8533.0667|7756.3333|5739.6|12625.8333|4488.1333|5004.6|7930.2667|12839.7333|4382.4667|6498.2|11284.2|12535.4333|9426.3333|7906.7|11036.3|7190.9333|118347.5333|50983|67613.2333|72729.3333|81360.5667|61258.8667|50318.2333|47183.7667|61914.4|43290.9|36089.3333|49540.6333|54012.7667|57104.4667|75138.4|61674.7667|73025.3333|52249.5667|72478.7333|37861.2|39337.5667|36001.7667|47436.3333|47234.2|54136.3333|46001.9333|54315|120577.5333|83913|117290.5333|143322.3667|128955.8333|205032.0667|130534.5|295665|193822.8333|148416.6|137882.3333|161530.9667|170865.9333|178959.7333|96383.3333|147847.7|116876.8333|136546|135530.4|124906.9333|244743.6|218963.3|229427.9333|180965.4667|208000|161801.1333|175775.8667|173421.2333|253874.1667|198605.0667|127662.8333|137705.6|246305.7333|215761.9|193248.9333|213545.0667|262607.2667|234909.3|220311.3333|256716.5667|240822.3|256381.3333|
2025-07-04 04:40:24|russ2000_0853|NFBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120540.8333|66836.6667|48974.1|46596.9|36878.8667|64524|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|302189.8333|277067.6667|181298.3667|153955.6|287120.9667|262306.4667|241007.2333|219865.3667|155272.6|212404.1333|211060.0667|134299.5333|128489.0333|103869.0667|122854.8333|167859.2|144395.6|86474.3333|81355.6|113298.6|104339.4|105385.9667|62331.2|126257.6333|91611.8|100787.8667|174771.6667|140220.3333|204172|194151.6|310374.2333|194018.3667|191960.7|167993.2|220050.0667|238397.7333|156076.5333|143199.9333|116813.7333|148487.6333|211452.3667|198763.8667|240115.6|268907.7667|219408.5333|334315.1|166180.0667|188735.9333|181206|179905.2|
2025-07-04 04:40:28|russ2000_0854|AMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||328.9|199.9667|2697.7333|9902.2|5239.9667|8293.3|10422.1667|8053.3667|4675.5|9475.5|20897.7667|15271.1|45720|24466.6667|38413.3|31146.7|11435.5667|28239.9333|12373.3667|16360.0333|9355.4667|14888.9|17613.3333|24733.3333|26537.7667|47333.2333|55502.2333|156275.5333|28048.8333|30355.5667|50302.3|55728.9|29862.2333|26955.5667|15831|8973.3333|38324.4333|87479.9667|288915.4667|677453.1667|467102.2|455777.6333|410511.1333|557600|612533.1667|562946.5667|1356404.1667|343084.4667|271382.2667|461919.9333|314956.6667|307200|407490|377766.6667|652713.3333|433773.3333|874506.6667|837606.6667|1118330|483373.3333|1902073.4|918050|797483.3333|437703.3333|733092.6333|405992.3667|385005.1333|418179.7333|448786.0667|448814.4667|620773.2|455938.2667|257775.6333|262093.8|441824.8333|439054.4333|305828.4667|534223.3667|337376.9333|445372.9333|276722.2333|260073.7|249256.7|386281.0667|390888|296405.2|342259.4667|228878.0667|212268.9333|263196.6|249511|226786.2|246082.3333|412927.2333|274088.4667|263683.8333|327283.3667|524209.7667|572929.0667|357557.2333|256341.6667|223073.8667|362040.6667|514558.4|199360.1667|144878.8667|249854.5667|209759.5667|331941|383837.9333|338823.6667|476050.4|331695.5|345586.0333|398143.3333|698299.3667|409856.8333|337859|341127.2|318811.8|354426.1667|631082.2667|371704.2333|332359.0333|
2025-07-04 04:40:33|russ2000_0856|FBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4506.6667|4030.6667|5720|4383.3333|3856|2019.3333|4093.3333|4994|2390|3218|1982|4445.3333|5046|4380|3076|4300.6667|3662.6667|3388.6667|5835.3333|5519.3333|4162.6667|6548.6667|2554.6667|5396|6235.3333|6247.3333|3123.3333|5508|2924.6667|4050|3670.6667|5600.6667|3535.3333|3951.3333|14068|10795.3333|7174.6|10849.3|14228.9333|8540.3667|9869.3|7324.0333|17934.2333|10157.6333|19248|31773.4667|54104.3333|37446.3|38469.2333|24830.2667|32626.1|25111.6667|24669.1333|44092.6|24197.4|35379.6667|38669.4667|45166.9|59780.2667|58983.7|48842.5333|75114.3333|37315.3333|56280.7333|94042.0667|90982.2667|167620.6333|321131.3333|290541|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|729538.4|1091679.5667|1134792.3333|1586255.9|776571.3667|776993.0333|486790.3333|2057884.2|1524010.8667|1490859.2|1443336.6667|2680447.7|1585379.5333|1833901.5333|2263630.8667|2156583.7333|1490704.0333|1798883.8667|1113443.9667|1120870.7333|2578169.6333|1735653.0667|1302286.0333|1621237.7667|2344261.4667|2112731.2333|1888039|1915423.8333|2197096.7|2028980.8|1423989.5|1369675.5333|1796659.4|1412349.5667|1111805.6333|1347996.1333|1200775.2667|1018271.6667|1045083.4667|1017424.8667|1385027.3333|1110211.9667|
2025-07-04 04:40:38|russ2000_0857|AMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170100.7333|90775.4333|37235.0333|24925.5667|41628.3667|64031.1|49604.9333|44977.7|45202.6|60049.6|32947.7667|40003.4333|85297.8|277463.7|422686.9667|656010.0333|560097.3667|338226.5667|272840.1|355947.5333|294892.9|331341.5333|381339.7667|375742.5667|719697.6333|987820.6333|1315712.2|1496148.5333|5055896.1333|24926364.5333|48643822.4333|14968435.4|8668032.0333|10464068.9333|8462950.2667|4967916.7667|3449913.5|4406662.9333|1692436.9|26348418.6333|19560365.9667|12631790.0333|55323043.4|9101482.2|16719126.1333|8785039.8333|12437506.7667|
2025-07-04 04:40:41|russ2000_0858|QDEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||225306.6667|41683.3333|19386.6667|61576.6667|34036.6667|25240|27626.6667|49976.6667|115900|66736.6667|84743.3333|106000|136276.6667|163790|84903.3333|163620|161460|145043.3333|78456.6667|150556.6667|76903.3333|95436.6667|104203.3333|79780|116136.6667|78763.3333|36806.6667|103723.3333|45700|61076.6667|113816.6667|373583.3333|456996.6667|154973.3333|108006.6667|90190|49006.6667|53750|45896.6667|163716.6667|160966.6667|126426.6667|80633.3333|61233.3333|56380|83653.3333|55186.6667|381790|672606.6667|302093.3333|144463.3333|296153.3333|196926.6667|264033.3333|172986.6667|1537070|701013.3333|407030|436286.6667|273903.3333|628100|386863.3333|278476.6667|180946.6667|515696.6667|183873.3333|295606.6667|300856.6667|428226.6667|338256.6667|277730.2|404706.6667|283450|442300|240795.1|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|234654.8|108479.0333|115607.5333|112516.4|146716.5|165359.1|495671.7333|428764.8333|388353.7|330643.8667|274786.6|330471.3667|227645.4333|209412.5667|246376.4333|176183.5|598937.1333|1431666.7333|1651174.9333|760284.2333|1051989.6|807801.7333|553479.6333|892690.1333|589980.1|871143.2333|693955.7667|697936.3333|418705.8333|367342.9333|555616.3|512956.7667|1236512.3667|868548.1667|743241.2667|1100161.2333|826367.1333|1467179.9667|
2025-07-04 04:40:46|russ2000_0861|NCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242137|219469.6667|247005.1|65200.9667|138075.8333|
2025-07-04 04:40:47|russ2000_0862|GTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||40389.6|55369.4667|17259.6|9699.7|16599.5|10004.6|4689.6|3437.9333|3259.4333|29783.0333|8232.9333|6059.7|2509.8|5339.6333|7549.6667|6012.9667|3219.8667|18823.0667|13079.5|12049.7|7153|9173|12149.8|27182.2|11716.2333|184819.6667|107049.6333|188036.3667|350712.8667|212229.9|178700|132789.9667|121233.3333|138386.6667|106323.3333|174250|225150|234026.6|177906.6667|420330|159946.6667|173256.6667|351180|257366|201080|268586.5|455948.2333|251344.6333|241909.1|432825.3|172730.8333|332318.1|2132571.6667|280266.2|362776.5|411983.7|204069.4667|344545.9|347422.2333|331612.4667|99337.7333|118553.8667|143835.4333|377344.3333|203578.1|82003.0667|445305.1|784852.1|573693.3667|1036435.1667|1165897.6|566383.4|522045.3333|284516.6667|713499.5333|870212.4667|1395223.1667|672620.1333|774249.7333|689959.8|883370.8667|816300.2667|1103605.6333|877074.9667|868421.9333|1756861.4|1393358.1|1416921.8333|522380.3|905467|1255275.5|905960.2667|894577.8667|684478|1622406.2667|975364.9667|615398.3|799934.0667|679553.6667|838081.4667|453002.8667|795655.9|657665.8333|1136066.6333|545420.8667|767724.9667|854664.3333|1025904.8|1052301.5667|1158789.1667|1561036.9667|1313227.8|1195355.1333|1500262.2333|1944068.2333|1228197.7333|
2025-07-04 04:40:52|russ2000_0863|DVAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14218.3333|3135.6667|3983.6667|7388.3333|2928.6667|2239|3852.6667|10543.3333|5790|3835.3333|3723.3333|164265|16409|8501.3333|6749|8621.6667|34450.6667|30229.3333|21248.6667|153985.6667|22647|89457.3333|203606.3|66396.3333|35105.3333|71788.3333|30491.2667|113303.4333|44498.1333|102715.1|107061.7667|169332.4333|149482.3333|297394.7333|162768.6667|526703.4333|407624.3333|368296.6667|222306.7|500150.1|412507.2333|177901.8667|128976.9|340405.5667|495228.3333|338827.9333|503119.4667|485046.1|911627.3333|566974.7333|1935865.3|2990517.2667|1787521.5|1637936.1|1633097.3333|1948402.0333|1542915.9667|1822535.9667|833718.7667|984953.0333|1391539.3333|1611575.4|1577154.9333|1285991.7667|1718042.3|9878600.2|4635056.2667|3171480|4206798.0333|1996286.7333|5910246.6|2123878.4333|1832176.5667|3819881.6667|2458901.8|1816585.8333|1679924.4333|1577837.9667|1495863.2667|1583567.1667|2059057.9667|2262795.5667|2308330.6|1882692.0333|2515261.9333|1920187.8|
2025-07-04 04:40:56|russ2000_0865|ARAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1314813.3333|280936.6667|738723.3333|586803.3333|772363.3333|582750|538353.3333|360290|376310|361563.3333|286127.1|216440|315120|350643.3333|329786.8667|270140.1333|804399.9|614340.3|1083280.2333|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|1314202.2|1219991.7333|633292.6667|747741.1667|645176|688596.1333|567866.1|732018.9|604884.8|461828.4333|1482777.0333|716235.1333|632478.2333|465120.3333|853630.6667|1046530.9333|726526.2|697625.3333|503385.8667|576776.7|595021|441298.0667|879340.5667|872024.7|666138.1|639370.3333|1089596.6|618494.0333|1337363.6333|481297.3|363511.5333|275185.6|494513.6667|425034.7667|462734.4333|420223.2333|605410.9333|840675.7333|655174.0333|512279.6667|971683.3667|
2025-07-04 04:40:59|russ2000_0866|NGHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:00|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|64906.6667|48793.3333|33226.6667|34203.3333|26443.3333|19476.6667|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|52923.3333|78336.6667|48506.6667|35786.6667|54816.6667|32760|37213.3333|33330|74083.3333|37846.6667|67580|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|346755.6333|162779.2667|276957.7667|227494.5667|130702.2|228171.8|217508.8|262475.1333|168713.4|492988.2667|441711.6|226989.9|242012.2333|212839.4333|288177.4|317205.3333|487159.0333|378344.5667|496006.5|528545.4|536782.5|421795.6667|544439.4333|393618.7333|569411|446166.7333|421039.7333|417080.3333|328656.1|
2025-07-04 04:41:06|russ2000_0868|EIGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:07|russ2000_0869|RRTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248321.2|83693.9|109273.6667|133569.5333|119288.9|77891.0667|89812.6|146312.7|137616.5333|123255.1333|129147.9667|199283.3|180884.1|268654.0333|219892|405710.6333|190047.7333|128307.2333|256361.5333|181709.7667|148381.8|147733|336293.1333|345881.8333|333333.4|190097.4|271511.1667|379807.9667|162782.4333|97947.9333|145348.8|350077.5333|1034540.3333|949955.4667|553322.6|2209980.1667|37956.1333|36594.5333|25924.5333|24604.8333|14788.7333|14194.9|12507.1333|12683.1|4581.1333|2928.1|2001.7|3031.4|967.7667|1657.2|2902.9333|1329.6|1493.8667|819.0667|4080.0667|2329.1667|2916.8333|718.8333|22286.5|13155.2|4383.7333|
2025-07-04 04:41:10|russ2000_0870|OFIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||30460|15826.6667|17660|21720|18766.6667|20373.3333|13586.6667|34103.3333|17900|14733.3333|44783.3333|84213.3333|51060|96783.3333|60380|34470|89916.6667|24693.3333|19856.6667|33313.3333|45620|39906.6667|22386.6667|31796.6667|32673.3333|12613.3333|8193.3333|13750|25993.3333|18226.6667|46366.6667|65933.3333|16513.3333|43870|49383.3333|62993.3333|40606.6667|57843.3333|55360|75060|56256.6667|49853.3333|29696.6667|42956.6667|46736.6667|19546.6667|88443.3333|67763.3333|45796.6667|62336.6667|54200|41220|40523.3333|27306.6667|54923.3333|52883.3333|34076.6667|109600|89860|70440|139606.6667|77546.6667|100083.3333|351216.6667|180963.3333|220683.3333|171066.6667|185266.6667|107266.6667|83368.1|65163.3333|110023.3333|95800|100261.7333|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|151614.4|140785.4667|98794.8333|190501.7|293067.9667|120941.6333|96815.5|80843.4333|121036.9667|178398.1|123148.9667|122271.2333|133914.1667|113817.7333|94524.9|134921.3667|220914.5333|138422.1|119545.7667|105049.8667|102376.8|83910.7|90432.5667|114138.1|88567.4|109778.0333|171444.8|255155.1667|314271.6|239726.9333|621922.2333|1142691.6333|387273.6333|279938.8333|228808.1|225174.8|229939.8333|496817.8333|
2025-07-04 04:41:15|russ2000_0871|USNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||21582.5|5540|9940|4716.6667|7353.3333|9206.6667|5943.3333|4276.6667|5543.3333|4110|15570|6463.3333|21006.6667|20863.3333|65123.3333|37490|45910|12363.3333|15880|31870|33470|39306.6667|10246.6667|23513.3333|10240|4693.3333|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|182499.1333|122120.8333|128024.4667|229166.6333|364117.9333|156781.8333|98409.2|253513.2667|193868.6|109778.6333|91987.4667|142218.4333|69850.4|72624.5|69436.8|79729.2333|71296.3333|61449.2667|68693.8333|84998.6|67775.0667|68067|76767.9|86928.8|83735.9667|80021.6667|109227.4333|256661.6|154643.0333|
2025-07-04 04:41:20|russ2000_0872|CENX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||139103.3333|98986.6667|63040|50626.6667|44680|40126.6667|43803.3333|35880|15426.6667|15846.6667|18090|35720|90070|56926.6667|33550|56313.3333|49043.3333|56700|65676.6667|80520|104923.3333|192916.6667|103390|79503.3333|102416.6667|64993.3333|66360|49763.3333|30283.3333|53103.3333|126183.3333|184800|234583.3333|267390|345210|315256.6667|761620|410293.3333|282716.6667|392613.3333|684810|987863.3333|654216.6667|715530|686143.3333|836996.6667|703170|581690|1368953.3333|1008233.3333|1444946.6667|1745510|3791040|5762953.3333|4937022.7667|5116790|5481003.3333|3892113.3333|2478551.6667|1624367.1333|2075210.0667|1708979.5667|1575668.4667|1810544.8|1500057.2667|1356368.3667|1224248.0667|799357.2333|945065.0667|1170682.7|650985.3667|629536.0667|776175.7333|515256.8333|1642730.1667|1329823.4667|2398505.7333|2239661.5667|2476041.2333|2184815.5|3503775.3667|1803958.0333|1744835.9667|1885169.8667|2575702.3333|2285933.0333|2286551.9|2284509.8|3141009.3|1452499.3667|2229370.3|1392340.4667|1499868.4|1569656.8|1066783.1333|1030224.8667|2253335.1667|1389978.1|1191398.4|1002704.8333|1531728.3|2053488.8333|1670791.1|1167097.2333|2364823.2333|2977838.4|1965533.0667|1797562.8333|1908355.2667|1272740.6333|1170841.4|1808553.5667|1375570.4333|1255600.9667|1005477.9667|947307.0667|1992148.8333|1574276.9667|
2025-07-04 04:41:24|russ2000_0873|BCRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||36466.6667|15750|33640|11416.6667|25976.6667|131280|30510|15540|15640|68690|107073.3333|34140|27260|18480|104386.6667|59433.3333|20393.3333|17663.3333|47773.3333|32526.6667|21000|17026.6667|263860|163463.3333|123370|62590|109403.3333|150836.6667|31173.3333|56833.3333|20573.3333|90333.3333|19413.3333|63043.3333|15290|44643.3333|27190|126756.6667|74916.6667|217353.3333|150123.3333|259770|107406.6667|107356.6667|97343.3333|157860|203580|3411773.3333|792576.6667|795143.3333|463010|376510|422973.3333|378046.6667|563670|190090|171683.3333|99686.6667|73860|107343.3333|59436.6667|977623.3333|3375808.6|1992883.3333|529676.6667|503563.3333|410351.6|273385.2667|284917.3|257030.6|227891.1667|156892.7333|564984.6667|428391.2|224860|679721.6|275636.3|916838.9333|1527256.2667|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|2296429.5333|1030305.9|937616.4667|855537.5333|577270.7|819180.1|771521.0333|3768210.2333|1677608.4333|3588102.2|7653027.5|8249439.9333|5580053.0333|9172077.7667|7092305.8333|3604920.5333|2219832.2667|2685150.1|3315326.8|3292388.0333|2232798.1|2376225.6|3361541.9|2655539.8667|2411695.8667|4481455.4|3268013.5333|3730356.4|1825611.2333|1812143.2667|3853981.7333|3802380.9|
2025-07-04 04:41:28|russ2000_0875|CVGW|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4746.6667|2880|5320|12746.6667|5166.6667|10120|10830|7136.6667|11306.6667|13703.3333|3760|5230|9313.3333|5640|9586.6667|10403.3333|12696.6667|10323.3333|5866.6667|43330|22690|12116.6667|57236.6667|45093.3333|29510|81476.6667|44790|41210|39773.8333|128226.6667|78513.3333|84904.6333|47033.3333|80276.6667|57513.0333|49080.6|43135.7|53220.8333|77409.5333|60971.2333|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|136311.8|139354.2|191507.9333|227581.1333|130777.3333|115042.1667|106331.6|84466.9|133325.2667|267760.5667|134361.1333|145519.5|100588.2333|90081.4667|156856.1333|187519.0333|175140.3333|144594.0667|159444.4|162156.4667|273123.5|315849.6|201779.7667|237911|455838.1333|
2025-07-04 04:41:32|russ2000_0876|IPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222917.3333|229049.6667|124918.6667|173604.6667|178889|129932|165620|142130.6667|111450|162741.3667|63314.4333|112016.3|82041.4667|98103.9333|62748.0667|59983.3333|68212.6667|51428.8667|46201.6667|90960.8333|82825.5667|215481.8667|78529.2333|75809.8333|55168.8|76505.8667|72610.0667|81057.5|74454.6|64119.5|107322|294771.9667|204025.2|86165.3333|212347.8|215120.9667|168873.1667|162976.2|98578.2333|106254.2|111544.1667|64748.5333|55185.2|70408.5667|38890.3|47742.9333|77076.8333|73751.2333|71515.9333|169964.2|137748.9|222412.7333|140444.9|114320.0667|98483.3|552087.0333|538013.7667|374262.1667|256337.3667|199270.7333|214228.9|99990.7333|164349.3667|122330.8333|111628.7|57955.7333|120002.9|181875.4667|197303.9|
2025-07-04 04:41:35|russ2000_0877|TGH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:36|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|535586.4333|309355|374352.9667|203835.2333|3398886.3667|681388.3333|606327.4667|591421.9667|695463.3|934085.4333|573703.8667|614672.0333|577701.1|436017.3667|444755.7|536314.0667|1146486.7667|697301.9667|520442.8333|585901.1333|609877.8|524161.6|819790.3667|3196176.2333|1303897.4667|924785.9667|1311937.2333|2540422.7667|6261574.0333|2926079|4445335.6333|5277613.3333|5775950.5333|7514207.1667|3367808.9667|7432692.7333|3897178.3333|4791744.0667|
2025-07-04 04:41:39|russ2000_0879|NX|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32350|39223.3333|61113.3333|42233.3333|23100|19883.3333|39300|38753.3333|33040|14486.6667|60960|15590|31520|27930|50470|67506.6667|157893.3333|94433.3333|97123.3333|88306.6667|86050|94723.3333|97770|140756.6667|151336.6667|117383.3333|322243.3333|367040|289653.3333|379283.3333|372113.3333|393170|512336.6667|415750|371596.6667|316673.3333|453853.3333|411590|352115.3|522111.1|261781.7333|315030.6|181554.3333|261617.9333|177524.7|344925.9667|444003.7333|431182|528736.5|227356.8667|358046.3667|262855.8667|347810.3667|354667.6667|282849.7667|400655.5333|303105.3667|237066.3667|369618.8333|474782.7|524296.9333|380227.5667|303525.4|214307.6667|218023.3667|261100.7|296879.1333|158078.2|229436.1|191540.3|254891.5|239301.5|211747.4333|126694.4|171874.7333|141662.0333|123039.8333|162861.7|166513.9333|182045.9333|145330.7667|163702.1667|203060.4|162743.5|194496.3333|214640.7333|320566.3|273754.8667|157792.0333|169115.1|195305.6|230120.1|177159.5|144862.2667|191172.8|174810.6|166106.7667|144648.1667|149960.6333|221200.5667|142770|115311.6667|141601.1667|223319.4667|417051|489088.5333|517838.9667|485534.2|499345.5333|
2025-07-04 04:41:43|russ2000_0881|ORIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:43|russ2000_0882|LKFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||146.6667|213.3333|23.3333|70|1103.3333|733.3333|90|606.6667|783.3333|180|470|783.3333|1686.6667|2350|2060|4853.3333|2750|3903.3333|2570|6733.3333|3066.6667|2306.6667|12800|7626.6667|6033.3333|4426.6667|10576.6667|5280|6810|21686.6667|4073.3333|4792.8667|6984.3667|10804.3333|7724|4962.1333|3860.9333|6854.7|4124.7|7659.5333|11288.9667|12826.2667|6343.8|8114.9667|9249.6|29846.2|15234.6333|17628.4667|33791.9667|29925.0333|26577.8667|52197.8|45987.6|38469.2333|37847.1|62462.6|39254.2667|25529.2|22055.9667|107617.6|37463.8|48148.6333|40141|45673.9333|32305.3|44849.9667|69241.4333|56067.4333|42219.5667|45075|36302.3333|38669.9|43710.5|35185.9667|56797.8333|61014.9|51900.5333|53685.9|42618.9|42266.6333|49802.6667|50483.5333|56423.7|69987.4|52531.5|50244.8|65679.6333|86133.1667|71122.3|82499.5667|67949.5333|92155.1667|96126.9|77871.2|58646.8333|124787.6|89126.6|62693.1333|65678.7|58883.5667|181278.4|157449.9333|92812.2333|88268.7|141204.6|109811.9333|163659.6667|167116.5667|153460.0667|147460.1333|98863.0667|82018.6|148398.2333|192202.7667|117257.2|115574|149558.8333|99824.0333|98296.0333|111529.5|162196.1333|138298.8|
2025-07-04 04:41:48|russ2000_0883|HAFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||946.9|3735.5667|5180.6|9055.4667|4372.8667|1969.8|9085.4333|1467.0333|3825.2667|7867.3333|5967.5|2329.8667|11126.8|3137.6333|2502.1667|1532.1|2019.0667|1095.6|2154.3333|1717.1333|2902.0667|3896.9333|2479.4|1722.5333|3219.2667|6423.6333|4018.4333|2612|8672.8|9480.8333|9286.3|4014.9667|3009.3667|3896.3333|5047.5667|7029.1667|13960|29874.9333|26173.6333|27513.7333|22372.7333|16785.8667|14378.5333|20563.7333|21216.6|29776.0667|21561.2667|17832.6667|24152.6333|39134.8667|25385.1333|50623.0333|56261.4667|52309.5333|56808.1|67619.2333|33124.2|72141.4|45083.5667|57633.2|70334.9667|209161.9|118081.6333|119822.5667|81228.3333|180078.1|77815.4333|208264.1333|244686.3667|140757.5667|186056.5667|169787.6667|299884.1667|237232.9667|206131.7333|230103.9333|234293.0667|125558.7|158686.8333|129233.9667|217101|160752.1333|191567.3333|299958.6333|170710.0667|141512.7333|153623.4|141346.6|132485.3|137778.7333|145507.8667|142039.2333|183570.5|225123.9667|179935.3667|236555.2|177811.8333|134013.3333|148850.4667|119975.5333|284759.6|337899.1333|179178.2333|225902.7333|270778.0667|158651.8|134676.0667|185527.5333|143951.5|175512.4333|139771.1|139256.9667|295622.6|207956.0333|145523.3|181645.8333|335726.1333|175893.3667|173668.7333|189001.2333|209977.0667|139982.5|
2025-07-04 04:41:52|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|299866.0333|326403.5667|220441|329378.6|233532.3333|322645.7667|201848.4667|253982.7|476367.4667|330897.1667|254653.3|413856.3333|1156218.1|1020603.3333|445015.3|557078.8|670696.9667|1507163.4|567814|789368.9667|957687.6|1035773.3|928333.8333|568162.9667|758253|1613096.7333|625179.9|873610.6333|782263.4333|625482.2333|367308.0667|638958.1333|1626691.5667|1956425.1667|697863.4667|493924.4|669371|1500870.9|
2025-07-04 04:41:55|russ2000_0885|RTRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:56|russ2000_0886|UFCS|average_volume_30|0|||||||||||||||||||||||||||||146002.5|127777.5|231255|38475|142560|71482.5|51435|47385|71887.5|69787.5|23610|10620|11595|16110|17955|48630|8235|14355|38055|9405|6860|8700|5950|14820|7706.6667|4326.6667|6586.6667|2020|5186.6667|6026.6667|3433.3333|2660|2386.6667|3580|4653.3333|4960|11446.6667|17546.6667|12180|13533.3333|8686.6667|71153.3333|11446.6667|15760|8460|31933.3333|8560|10580|16086.6667|26126.6667|18706.6667|14200|13726.6667|16406.6667|29446.6667|16586.6667|18853.3333|102540|69093.3333|56996.6667|106953.3333|108666.6667|303846.6667|94356.6667|153066.6667|173146.6667|108603.3333|70023.3333|89640|126940|127803.3333|140383.3333|134010|117336.6667|132520|127230|151506.6667|153796.6667|71602.2|67376.6667|93083.3333|81573.3333|61065.1667|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|92265.9|78699.6333|67950.5333|84363.5333|90677.4333|69504.9333|74455.2667|60431.9667|137614.7|100908.9333|65819.7333|95833.8|65920.4|82871.5667|65123.1333|89256.3333|78671.7667|81603.7667|84016.8|100219.1333|118668.1667|60758.6|65171.8|118142.9|89335.9|113114.0333|66768.0667|74274.6|88000.7|94591.9667|108212.4|106701.1667|98358.6667|151834.9|133821.8667|149435.1667|135818.6333|112038.2|
2025-07-04 04:42:01|russ2000_0888|SASR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:02|russ2000_0889|SSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:03|russ2000_0892|WSFS|average_volume_30|0|||||||||||||||||||||||||||||189260|130780|66900|143480|40700|42350|19130|61800|30300|43470|45780|86800|70590|24320|15210|42170|41880|46030|24140|39850|33680|148250|81660|69190|156130|73480|54450|125580|71540|138580|239430|129080|117120|43400|95820|93120|64590|137870|74080|300390|178040|150050|183220|139120|59420|134780|79390|52450|110020|116520|163940|222140|215540|173790|175540|75090|54940|72050|48780|75590|87710|58770|67290|48010|50310|153570|65440|67690|95250|124390|86350|101550|159260|110370|96830|119980|188990|91960|89369.2|68980|61790|106110|80963.4|91165.2|91418.4|73053.6|91327|59558.3|98739.1|81906.3|82423.2|80192.2|61900.9|56661.8|50420.5|149477.5|76550.8|91298.4|85365.6|93888.9|85116.1|104347.5333|109986.4|111332.2333|119593.7333|121543.6333|126651.3333|122933.1667|112129.5333|106933.6333|98080.8|79722|73758.6667|99389.4333|171103.4|185392.4333|373122.7|287142.1667|187672.7333|193757.6667|345451.7333|313687.9667|229801.5|355496.5|1034981.3333|230845.7333|223760.1667|512011.8|342637.4|377536.4667|308604.9667|277227.3667|329534.3667|290009.8333|226232.9|310101.3|268763.6333|248701.4|261264.0667|305235.9333|335542.3667|352360.3333|
2025-07-04 04:42:08|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|37876.6667|81010|69133.3333|49290|38840|24900|13970|8790|10913.3333|13656.6667|11390|8813.3333|11626.6667|3376.6667|2656.6667|5130|6790|2273.3333|1376.6667|3030|3940|2303.3333|1310|2086.6667|1810|2766.6667|1906.6667|2016.6667|1223.3333|3930|5543.3333|6326.6667|1620|1430|3530|1790|1003.3333|1516.6667|563.3333|1400|6190|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|60601.5667|56513.0667|74590.2333|74971.7667|54758.5|62050.7667|72419.3|59302.3667|49802|71608.5|46252.2333|53531.1|44288.4667|36999.9333|49193.5667|43214.7333|52484.9667|52665.4667|54012.2667|49864.9667|38595.9667|45946.1|78892.9|103699.9333|233471.7667|77114.4333|91846.2|81325.0333|48308.6667|
2025-07-04 04:42:13|russ2000_0896|COWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:14|russ2000_0897|KRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:15|russ2000_0899|NBHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43127.4333|156335.5|129210.7333|385593.4333|132366.4333|183148|196884.4|160579.2|111741.7667|242348.1333|186390.1667|208522.6|185526.2|351613.3|167008.4|181149.0667|149745.7333|411443.0667|148359.3|115371.6|75748.7|131884.5667|295460.5333|202089.5|116252.9|147508|114622.0333|99061.6|140820.7333|149348.6333|290391.1|189092.2|101712.4667|131087.6333|136956.0667|172968.2333|122826.3667|153904.7667|166978.2667|147885.9|99675.1333|426484.3333|289016.8|269812.7333|151498.3667|197808.2667|166459.8|248587.9|186879.8667|231619.2|193577.4|199511.8333|
2025-07-04 04:42:18|russ2000_0900|MYRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191866.6667|138056.6667|86526.6667|326783.3333|121297.1333|192216.6667|163400|129963.3333|101342.5333|194901.4667|165657.6|132228.7667|120949.0333|108840.7333|156718|152159.7667|211053.4|138669.2|159475.6333|188031.7667|119046.2333|81210.2|101477.8333|87954.0333|134942.0667|104325.8667|137411.3667|132654.1333|124539.0333|203238.0333|169600.7667|187127.4333|136404.9333|147622.1333|78358|116216.9667|112420.6667|98874.1667|98705.6|83166.6667|74779.6667|72257.5333|90298.0333|51059.9667|68317.6|77886.0333|90268.5333|90650.4333|70840.5667|129657.8667|142954.8333|118756.4667|92424.9667|103127.6333|100698.0333|111961.7333|75050.3667|84132.3333|137567.0333|91889.2333|90871.6667|110353.3333|155526.1|110675.6|197455.5667|180437.3667|304317|194673.3667|
2025-07-04 04:42:21|russ2000_0901|FN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131940|94674.3|128610.1667|580844.4667|156764.8333|186522.4667|197774.6333|189137.1667|181461.2|123006.7333|120240.7333|282278.4333|122218.4|166022.2|139596.1667|145985.9|331764.2|287032|146800.6333|142039.9333|104000.4333|221877.5667|264112|322943|368870.8333|550797.7|560038.3|790987.4333|665886.9667|536461.7333|499437.2667|593498.2|353601.7333|534348.6333|452613.8|392437.5333|472971.6|496439.1|255371.9|380446.9667|317220.5667|314325.4667|194233.1|175552.1667|162155.2|172447.4667|160539.6|154074.8333|192741.7|204766.6667|210444.5333|221582.6667|498595.0333|415013.1667|309855.6333|449929.5333|427230.9667|781651.6333|556428.7667|834349.3667|576649.9|
2025-07-04 04:42:25|russ2000_0902|NHC|average_volume_30|0|||||||||||||||||||||||||||||||||6333.3333|5253.3333|4563.3333|6813.3333|11783.3333|9890|5886.6667|3000|4246.6667|1286.6667|2193.3333|1693.3333|2616.6667|1763.3333|1690|1826.6667|1786.6667|1533.3333|1726.6667|1766.6667|2143.3333|2336.6667|1873.3333|1820|1390|1576.6667|2486.6667|7166.6667|5330|9270|3206.6667|6416.6667|7533.3333|18803.3333|5510|8866.6667|4906.6667|4113.3333|9870|39583.3333|11853.3333|15540|8303.3333|3956.6667|3893.3333|11893.3333|5380|5166.6667|5796.6667|6210|19420|7153.3333|12330|6910|3626.6667|4510|6493.3333|7270|7223.3333|4750|6436.6667|12256.6667|6940|19833.3333|24066.6667|17110|13313.3333|17516.6667|17290|30750|25266.6667|31053.3333|24960|24663.3333|22790|19603.3333|17633.3333|27806.6667|18442.0333|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|48921.7667|37133.9|22361.6|36931.6333|22210.7333|31142.1|38076.1667|31763.2667|46976.9667|31277.8667|33396.4667|39392.2|46944.3333|38373|35233.1667|45491.3333|84304.7667|52414.2|38331.2667|38749.7667|41849.7|43798.1333|24982.6667|30841.5667|46298.6333|41709.3333|38821.7333|47781.1|117891.6|49489.7667|33454.7333|211910.2|80386.7667|53175.9|77623.8|50234.2|71168.5333|66454.7667|
2025-07-04 04:42:31|russ2000_0904|TRST|average_volume_30|0|||||||||||||||||||||||||||||19976|30740|31520|29800|63388|28792|67868|296588|124264|78720|139064|39645.6|58787.2|65180.8|88230.4|46044.8|5724.8|3185.6|5273.6|5904|4716.8|4956.8|9121.3333|5341.3333|9282.6667|5204|6196|7826.6667|10480|17586.6667|9430.6667|9926.6667|8641.3333|11766.6667|15524|11518.6667|12760|14645.3333|22038.6667|14167.3333|13828.6667|12760|9331.3333|21845.3333|12262.6667|15052|15406|18607.3333|19348.6667|27956|40212.6667|25592|23947.3333|35716.6667|39815.3333|36316.6667|38446.6667|36110|34000|33107.3333|48837.3333|36800.6667|34280|47020|36016.6667|52522.6667|31161.3333|38061.3333|86594.6667|79962.6667|60931.3333|61322|100703.3333|95222.6667|108946.6667|118719.3333|118114.6667|70092|55912.4667|51856|51426.6667|71389.3333|66732.4333|42616.9667|47601.9333|92380.1667|89508.5333|69474.5|55055.9667|52255.3667|43993.0667|46405.9333|69655.3333|60938.0333|64663.4333|70004.5|57843.4667|66352.3667|42187.7333|55017.6333|48537.3333|40046.5333|64364.8|53161.1667|48501.7|49495.6667|38426.0667|74053.9|51407.2|57451.2|74272.1667|73203.7667|57594.3667|66173.6333|70477.3667|61324.8333|54597.6|42932.3|55189.4|59774.2667|125303|103009.8|90857.3333|83009.9|114578.9|89028.5|118010.9|84750.6667|77274.6|81608.7667|71087.8|82893.7667|116244.1667|90103.5|75949.3|93534.4667|86638.4667|74575.6|75932|100152.1333|90187.3|96737.4333|
2025-07-04 04:42:37|russ2000_0906|HLIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||142213.3333|45706.6667|215100|279520|762466.6667|404146.6667|311906.6667|366553.3333|888053.3333|511960|272593.3333|302646.6667|271666.6667|233686.6667|266753.3333|425726.6667|487220|1169186.6667|1017723.3333|1348810|5026726.6667|2785523.3333|2042520|1050560|1998053.3333|1786763.3333|2071170|1234490|1161086.6667|582770|588460|344813.3333|559940|968953.3333|918410|1809080|1298950|846496.6667|1242840|1626363.3333|2276420|828050|1348240|1273400|871646.6667|1156090|891110|1638826.6667|1579886.6667|1451356.6667|1231483.3333|1560796.6667|1730046.6667|1337276.6667|895376.6667|785600|1269913.3333|741441.8|685736.6667|724966.6667|732980|597598.5333|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|639334.8333|499255.0667|715096.6667|553727.8667|303882.6|610964.6333|354602.6667|458050.3333|748249.9667|600244.7667|944961.1333|606160.7333|668457.0667|594169.7|624916.2333|726952.8667|678366|828645.7667|607197.1|662014.0333|1176562.7333|1345011|1293139.2333|1381353.7667|1530841.5667|1849809.1|1249911.7333|977352.5333|1046361.6667|982770.1667|1237052.4|822845.5667|
2025-07-04 04:42:42|russ2000_0907|AMWD|average_volume_30|1||||||||||||||||||||||||||||4560|13520|11160|3640|22106.6667|19080|8200|18160|37160|28306.6667|24026.6667|10853.3333|35960|20400|77413.3333|11906.6667|33420|23526.6667|14980|11646.6667|15993.3333|10540|20280|9346.6667|11346.6667|31866.6667|16080|71266.6667|253886.6667|58700|85566.6667|189253.3333|49120|71786.6667|45846.6667|31973.3333|49366.6667|59880|27586.6667|45233.3333|57993.3333|27086.6667|43246.6667|12280|37706.6667|25933.3333|176106.6667|120946.6667|119686.6667|113013.3333|132373.3333|62633.3333|122200|44873.3333|37693.3333|84920|36820|20260|38086.6667|38636.6667|38283.3333|39596.6667|100953.3333|65743.3333|115586.6667|76303.3333|194783.3333|216010|151510|130683.3333|176736.6667|132363.3333|166936.6667|97526.6667|78070|100513.3333|43800|66754.9333|60846.6667|39830|22434.5333|23570|40273.3333|12519.4|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|191367.6667|206713.5333|213199.7333|137611.6667|114323.5333|164264.9|96379.7667|179114.7333|152591.0667|127819.4333|103039.3|86497|109344.4333|107712.4333|141746.5667|103801.3333|107813.2|88773.8333|98610.5333|106666.7667|108023.8|152615.2333|93520|114481.9333|164813.0667|223525.2667|152807.3|163521.5667|172984.7667|
2025-07-04 04:42:48|russ2000_0908|RECN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:49|russ2000_0909|CUBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.4667|50.6667|230.5|14075.7|1797.2|158735.0333|85694.0667|209196.5333|118069.2333|169312.5333|97620.8|117662.0333|259979.7|167961|168778.7667|262862.0667|142323.5333|241117.6667|150138.5|338961.6667|279268.5667|293268.4667|155968.1|260597.8|220773.8|240110.2|202529.3333|327816.5|167224.0667|163891.5667|133279.8|170073.2333|280752.3333|320390.4|183956.8333|172166.6|232407.2333|329970.1667|213164.7|518872.5333|401316.7333|459789.1|301038.8667|290757.4|1036344.7|576511.9667|280858.1|351907.9|277843.3667|325334.2333|452704.7667|327052.2333|271653.8|237635.7|
2025-07-04 04:42:52|russ2000_0910|GERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||25386.5667|38115.0667|76050.1333|28466.2667|596999.2|174893.8333|163752.8|129200.8667|102459.8|481687.3667|168501.3|123806.8|104234.2333|869053.9|1067379.7667|534958.1|529306.5667|278598.9|183445.3333|251854.1667|548399.3333|476420.4|129077.5|198329.4333|148914.6|140405.4|1624750.5|2275320.1333|3254961.9|1171324.7333|671204.1667|515286.7667|283329.8333|1104224.7667|1026527.1333|1023186.1333|1639426.3|644156.0667|935532.8667|547937.1667|349364.2|1018144.8667|695990.9667|2005865.5333|827506.2333|1074541.3|948095.6667|617961.7667|646918.3333|800627.3333|3129549.9|2591988.2667|1289089.5|1789007.7|1081716.8667|1144135.5|1186015.5667|2752811.9333|1741968.9333|1564432.1333|1630664.5667|1605708.3|873370.5|843714.1667|2779600.2667|1526555.6333|866110.4|1184003.7667|1830804.7|6056238.0333|8255925.0667|6138467.6|1960970.3|5135183.9|5503447.6|2377038.0333|3454063.9333|3411256.2|2734024.1333|1907099.4|2459649.3|1092802.7333|1428061.0667|1264678.0333|811034.7|1588950.7|9431799.5333|5724492.4333|13474875|3680489.8333|3387206.1|1715104.2667|1234675.5|1339940.4333|1906092.3333|5089252.6333|3455439.2333|2623944.1667|3973934.2333|15558225.4333|1832522.2667|2244150.0333|2507392.5|2724246.4333|4307023.3667|4259050.9667|5293080.6333|7738311.6667|6471370.4667|5440557.4|16093343.8|14361052.0667|8132374.7|10252021.1667|18027374.6333|11368189.8667|
2025-07-04 04:42:56|russ2000_0911|TR|average_volume_30|0||||||||||||||||||||||||||||80438.2667|142776.1667|232349.5333|242056.4333|255704.9667|167229.1333|146501.4|238099.4|158001.4|156610.2333|166935.5333|167012.8|157135.8667|137335.4667|139128.3667|200369.0333|176364.2333|57129.0333|65784.9333|52306.4|73637.1|30728.5|47174.7333|55954.2667|53427.0333|30697.5333|41417|39075.2333|39423.1|101428.7|64331.9|22907.1667|28000.3667|43163.6667|62755.3667|75248.5|30601.0667|20159.7667|47870.2667|79970.5667|69467.5333|84893.6|43971.3|41297.2333|84472.4667|107874.3333|97641.8667|76512.0667|55738|77362.1333|107132.2667|97216.5667|93422.1|138560.3|123342.8333|67666.8|48248.9667|75913.1667|60966.1667|61998.0333|72392.8|143850.5|123080.0667|205956.7|131539|174474.6|177596.9|191311.1333|124556.3667|171313.6333|244742.2|198483.1667|182693.8667|291994.0667|214237.7667|291828|239788.1|191713.0667|152622.3667|95481.6333|84449.2667|113342.2|125537.7333|113998.0333|92994.8|96018.2|112129.4|128148.6333|136411.6333|125307.3|112451.1333|174287.8|120647.6667|108854.3|103431.8667|75258.2333|86751.1667|122189.6667|93161.9333|86130.8667|84355.8667|101466.1333|120452.1333|164998.2333|74649.2333|97665.3667|167549.9667|102453.0667|113994.0333|102732.8|122918.9333|153342.9|96921.9333|130098.2667|161666.8333|111519.7333|158544.1333|153427.7667|147468.7|128019.3667|121731.6667|282618.5|254053.0667|209165.6333|242550.2|369142.3667|405359.1|208784.9667|340231.8667|128963.0667|172225.6667|82380.5333|163999.5667|136646.3333|266641.0667|120178.6667|88343.8667|80951.6333|197133.0333|371285.5333|104640.1|118595.9333|262971.2667|
2025-07-04 04:43:01|russ2000_0912|PRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71086.6667|33283.3333|171113.3333|164230|167900|303913.3333|127126.6667|147170|91276.6667|77853.3333|67323.3333|85393.3333|125430|74833.5667|74957.4333|137114.0667|127334.4667|128832.5333|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|161575.7667|324531.8|224293.8667|150644.9667|189664.4333|162764.2333|279540.3667|203322.3667|222370.5667|288944.2333|243086.3667|349189.7|222869.3667|309728.6|601166.4333|426113.9667|283786.7333|523035.1667|387048.6|395644|378039.4|331201.7|308326.2667|199820.3333|364303.1333|346874.8333|284601.6667|214371.8333|242478.1333|273830.6667|357610.4|358989.8667|359160.8667|350154.2333|355522.7333|916471.7333|521821.2|458803.5333|824909.4333|
2025-07-04 04:43:05|russ2000_0913|ETH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1091974.5667|2783315.1333|1542189.6|1967753.1|
2025-07-04 04:43:06|russ2000_0914|BLDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294336.6667|180703.3333|193420|105456.6667|260926.6667|200980|183336.6667|274553.3333|186323.3333|248376.6667|347070|189960|110520|86023.3333|100060|106693.3333|152463.3333|222822.8|142963.3333|265110|150790|131405.2|149996.5333|164863.2|162320.1333|137398.5|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|1549931.2667|1539943.3333|1118075.3|1202060.2667|1236170.6667|1325797.6333|1083217.6333|1004831.9333|904353.2333|1176739.4333|2171849.3667|1148581.2|3012146.3667|1679134.4|2200162.4333|3124254.3333|1962169.1333|2855835.9|2459602.4|3243597.1|2115166.2333|2086228.2|2084532.3333|2831579.8333|1638803.4667|2503374.8667|1294008.6667|2099544.1333|1556661.2667|1329956|1836531.0667|2292938.6333|
2025-07-04 04:43:09|russ2000_0915|SGMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:11|russ2000_0916|IVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:12|russ2000_0917|UBNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:13|russ2000_0919|CASS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||326.4667|596.5333|926.6|629.8333|3156.5667|8369.9333|1429.9|2486.4333|1129.9333|2053.3333|993.3333|976.6667|2190|3920|8093.3333|2990|1293.3333|5740|3913.3333|3186.6667|5053.3333|1753.3333|2780|1080|1183.3333|426.6667|983.3|2700|3730|1421.0667|672.3667|2863.3333|2394.6333|795.5333|578.1667|638.1|540.2667|1139.0667|1740.8333|1362.4333|26464.2667|5895.3667|11858.1333|10763.9|15505.4|9316.8|10629.9333|17544.3333|20137.2|26123.6667|20050.0667|14276.0333|24710.6667|14150.4333|18808.6|17658.2667|26607.5333|14334.9|14316.7|16810.3|39081.2667|24956.3|15749.7667|13961.5333|23162.3333|17937.3|32074.3667|15818.9333|23059.1|20554.5333|21444.6|25971.6333|28155.1333|23232.2667|27417.6333|25026.8667|37147.5|30305.1333|23903.9|28065.8667|30956.0333|26608.4|34157.8333|20097.9|31212.6333|44945.2333|29431.5667|31463.5|55614.4333|23238.9|46421|35620.6333|39968.2333|35178.1667|38829.2|74519.7667|57121.7667|43202.2|41728.7|82128.3667|75918.3667|39532.5667|63825.5667|77228.6667|56281.3333|37042.1333|42001.1|56864.6667|73283.1333|42472.7|44513.8667|39148.3667|43505.0667|35141.4|37770.1667|39314.9333|52150.6|
2025-07-04 04:43:17|russ2000_0920|CZR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||53940|32693.3333|56526.6667|81946.6667|77050|111670|40306.6667|41083.3333|56740|51610|56663.3333|111790|69620|76850|98393.3333|45080|48626.6667|92043.3333|55903.3333|62150|90453.3333|90840|40710|62453.3333|72373.3333|80700|60536.6667|75220|92493.3333|68343.3333|126623.3333|300183.3333|133463.3333|127473.3333|658513.3333|250503.3333|614713.3333|629450|172290|382413.3333|302520.5667|125349.5|231624.8|92605.0667|118019.2|133039.5667|119506.0333|46957.3|106173.6667|139477.9|144848.4|199823.4|342407.3333|101409.5|164326.7|139239.6333|63838.3|117250.6667|194384.2333|125485.3667|170641.1667|151064.5333|208996.6667|76834.6667|61890.7667|53052.1|74118.1333|52379.9667|56349|40293.0333|39060.3667|20064.9|28300.7667|29298.0333|26092.1333|8245.2667|21810.9667|160822.9667|244503.3333|70112.3333|56707.9667|33337.7|186338.9333|88963.2|105739.8667|47289.8|12481.4333|30245.5667|21831.2|106104.6667|243448.4667|139580|170189.3667|295320.8|280652.0333|472810.5|457472.6333|464391.2667|705024.3333|885457.4|782705.1333|807513.1|823977.4667|1316616.0667|1097378.5333|898650.2667|1902198.4|1506208.7333|1186031.6|7284158.4|9170783.4|5681585.0333|2361302.5667|4521527.3333|3952646.3333|2475498.5667|2407227.8667|2887042.4333|4288726.7|3661206.7|3214887.5333|3225850.1667|2910342.8|2323147.9333|3335534.9333|3231435.6|5205025.6667|4644886.4|4042213.2667|5914825.2|5106546.7667|
2025-07-04 04:43:22|russ2000_0921|CDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:23|russ2000_0924|IPHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:24|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|36878.7|61019.2|67061.3|39563.1|44271.4|38774.0667|42871.3|36075.7333|54111.7|56577.4333|59825.3|63617.4|94984.9|73443.7333|75702.4667|55033.5|74373.1333|68396.0333|76812.5333|59145.9667|59017.9|58243.6667|172476.4667|
2025-07-04 04:43:28|russ2000_0926|INO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23963.3333|21220|22806.6667|37953.3333|32260|278513.3333|38240|47296.6667|56483.3333|13316.6667|14563.3333|18953.3333|30770|36010|34803.3333|145383.3333|38400|76870|852660|630080|538643.3333|445380|329233.3333|158660|78230|94103.3333|32710|23543.3333|33753.3333|137226.6667|44783.3333|64936.6667|143126.6667|91160|189353.6|48313.3333|91942.9333|67388.2333|75232.7|46516.2667|63090.3667|38884|89259.3667|2709457.5333|896249.4667|449883.8|660395.3|568276.7333|377578.4|431806.0333|1017583.6667|310793.4667|506032.6|428228.3667|239746.4667|530861.9333|1175776.5333|1926732.3333|1487763.2|9817705.5333|4484525.9|10879633.4667|3465919.7333|901264.4333|854886.1|977417.3667|1272722.6667|1551089.6|1165551.3333|1582838.7|1898654.6667|1218515.3667|1027737.3667|839932.7667|2430144.5667|1217889.8333|1173288.1|1060108.1667|881086.7667|994772.9667|889855|1661737.2667|1284049.0333|541066.2|1108897.7|47969322.4333|42201697.4667|24222446.5|11673772.7|9869426.9667|5460334.9333|3929794.0333|4933762.3333|5157205.0667|7859808.1333|5498683.6333|5404952|4408411.5|13214309.3|2081535.8333|2209909.1667|550046.5333|407109.5333|284439.7333|1121740.6667|736173.6333|815671.4667|
2025-07-04 04:43:31|russ2000_0927|QUAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39503.3333|30301.2|24657.9333|38577.2333|198969.8667|198204.8|263366.0667|352180.4|180666.9|180896.3667|193619.1333|176617.9333|130384.6|167078.5667|143594.2667|266155.8667|117629.8|86527.2|151146.8333|277686.9|233826.4|223095.9333|309356.8667|325617.8333|372375.6333|297379.0667|342881.0333|336836.9333|281056.7|213871.9667|184431.0667|511886.9333|380690.0333|237936.2|502779.9667|534929.4|538174.3333|353037.8333|666442.2333|725023.7667|375545.7667|128511.9333|387738.9|305490.7333|435815.1333|195910.5333|182922.3333|430322.3|375943.7|181019.7333|114507.6667|197110.4|185887.6333|151472.8333|112046.6667|198312.6667|103905.7333|122195.3|353263.4|337159.8|284344.5667|
2025-07-04 04:43:34|russ2000_0928|DXPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||66.6667|73.3333|50|200|113.3333|166.6667|183.3333|340|216.6667|533.3333|423.3333|43.3333|1233.3333|703.3333|293.3333|590|1996.6667|946.6667|883.3333|25103.3333|6930|1910|616.6667|456.6667|1456.6667|2093.3333|366.6667|376.6667|963.3333|1206.6667|773.3333|1656.6667|1475.2667|4116.6667|7570.7333|20227.4667|65621.8667|10252.4333|22765.8333|8276.9667|14375.9333|52581.2333|366551.5333|103352.7667|270069.1667|547687.6667|202824.7333|126697.9333|183117.2667|183830.4|72211.9667|60152.6|103721.9|71151.4333|193718.8333|158759.8333|159758.8|134936.7667|78785.7333|35733.6667|67955.7|109859.4333|63428.8333|46321.6|67642.1667|60539.5333|71508.9667|96863.8667|90734.9333|107257.0333|72449.6|50248.6667|122744.3|94920.4|48021.2|70238.7667|90330.9333|198173.5667|103817.1|199661.2333|140913.4|114929.4667|196085.3|121069|147009.6667|243332.6667|238017.2|206201.9|123413.3333|135783.4333|89741.3|94235.2|147291.0667|93481.5333|67765.1667|95232.3667|97967.7667|79620.8|77808.7667|73193.5333|134864.8667|162184.6333|102743.6|79226.0333|98831.2|101520.1667|79263|101574.2333|75898.5|111648.0333|94236.9|65931.6667|80921.8|149338.0333|92679.0667|72852.2333|103515.6|172841.7|86064.9333|212168.3667|184579.3333|127725.3667|
2025-07-04 04:43:38|russ2000_0929|HZO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34696.6667|13233.3333|20970|11876.6667|8750|4293.3333|15653.3333|68810|9230|7196.6667|25300|6693.3333|13796.6667|11436.6667|12283.3333|27873.3333|53643.3333|23256.6667|19143.3333|19213.3333|16396.6667|28083.3333|52163.3333|88246.6667|77200|162536.6667|76180|250006.6667|156880|329316.6667|173273.3333|186316.6667|308553.3333|256946.6667|166270|290350|211803.3333|381190|252310|387863.3333|348443.3333|389856.6667|250490|138363.3333|193476.6667|188746.6667|121016.6667|187630|346203.3333|141905.1667|89213.8667|101626.9|91356.4|115216.3333|78983.7667|58273.6333|154707.2667|70694.8333|45795.0333|148409.0667|123574.0667|82595.9667|106784.1|165148.2|120886.8667|200525.9|145113.2333|209829.0667|218094.6667|317894.9|262976.6333|217665.3|292011.8667|184204.4333|267385.6333|212197.8333|192465.8333|268483.0333|267075.6|252306.3667|285913.2333|213820.6|392592.9333|288685.6|277308.1333|195437.8|180512.4333|287045.8333|317163.5667|358680.9667|453521.7|613190.0667|539402.7667|276159.2667|236397.1333|352742.6333|385679|300984.6333|315602.7667|530027.9333|341919.9|265300.5667|221079.7|239717.7333|329854.1667|222706.2|223515.8667|315750.0333|301627.2667|
2025-07-04 04:43:42|russ2000_0930|FFIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||209531.4667|180461.4667|151639.0333|176816.5|126427.7667|191902.7|94084|107730.2667|122704.0333|55901.4667|63765.2|62212.7|56227.5|117907.5|41955|55342.5|50715|32025|39517.5|58522.5|30015|32482.5|84772.5|89422.5|96180|58340|78815|64250|60850|33345|82155|32005|51075|32306.6667|42953.3333|45566.6667|47766.6667|70930|43610|48376.6667|53273.3333|60650|97456.6667|72766.6667|57230|81630|80400|74130|80476.6667|123406.6667|155590|111053.3333|116816.6667|150286.6667|89796.6667|343787.9667|107036.6667|91043.3333|127270|129681.3333|91076.8667|104488.3|102315.4|112552|102450.8667|75597.7|77064.1|72762.6|62863.0333|63503.3|120283.2667|64969.5333|67215.0333|80815.0333|82729.1667|61679.6|68402.4|50055.9667|116051.1667|78897.1667|80882.3333|61789.6333|69864.4|50181.6333|61733.9333|47529.3667|60727.1667|52648.0667|73801.8|101847.9667|64274.2667|58221.4|58731.8667|50885.7667|53663.8333|63642.5|82303.6333|154309.9333|144753.7667|154172.0333|209487.4667|190748.6|132903.3333|117036.4667|149599.9|143833.2333|120366.4667|121272.1667|128601.5333|206615.2|184181.4|97740.8333|104910.3333|242244.5333|197448.2333|148070.7|377932.5667|331979.6|208011.9333|
2025-07-04 04:43:47|russ2000_0931|FRED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:48|russ2000_0932|LMNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:50|russ2000_0934|KAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||3687|4960.5|7824|9384|3259.5|3697.5|9741|6316|5733|6895|8215|11852|8325.3333|2571.3333|4448.6667|3766.6667|4638.6667|6652.6667|3823.3333|3966.6667|7081.3333|3121.3333|4404.6667|2544|2156.6667|2349.3333|10711.3333|1677.3333|1690.6667|1549.3333|2144.6667|191746.6667|38876.6667|46576.6667|80483.3333|45250|23186.6667|30800|48276.6667|49503.3333|61813.3333|47080|38093.3333|27826.6667|24136.6667|32083.3333|31226.6667|31540|38253.3333|47896.6667|97963.3333|88233.3333|70056.6667|123943.3333|92440|71593.3333|73360|172680|72120|89926.6667|96863.3333|65753.3333|93110|36836.6667|57600|57806.6667|111406.6667|59631|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|74031.9333|57151.8667|60065.8333|43728.2|60786.8|74127.5333|62103.2333|81071.1667|66196.0667|59032.3|69926.7667|72692.7|49981.7|41395.4333|57414.1333|38035.1|34345.9333|40093.0667|42986.2|40457.7|39946.5333|51883.6333|72599.4333|56522.1|52984.9667|73206.2333|116308.4|86609|64099.5667|114834.8|231890.9667|118736.8|
2025-07-04 04:43:55|russ2000_0935|WMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:55|russ2000_0936|ACET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19590.4|18942.6333|21900.7|14201.7667|28122.3|16797.0333|16908.8|320632.8667|132434.4|181799.7333|181342.9667|68365.0333|174979.5333|231521.3|88632.8667|2260108.0333|329228.9333|839872.1333|577597.1|1010760.0333|601827.7667|743977.1333|491670.7667|444615|1563107.3|816221.1333|403258.8333|748828.3667|408003.5|514982.8|
2025-07-04 04:43:57|russ2000_0938|MOD|average_volume_30|0||||||3280|2680|63832.3667|141532.3333|34146.6667|38733.3333|100920|73746.6667|41346.6667|34693.3333|101240|34933.3333|33653.3333|39406.6667|29566.6667|48366.6667|23706.6667|29133.3333|21400|43880|35846.6667|41673.3333|21093.3333|13140|17806.6667|24013.3333|17506.6667|14520|29433.3333|25900|61160|64140|103900|41060|32766.6667|39076.6667|57670|36980|57150|32903.3333|21226.6667|58620|34940|74563.3333|72290|88536.6667|87463.3333|71013.3333|96153.3333|27783.3333|46060|46023.3333|46060|43230|68060|86956.6667|43270|42843.3333|35460|47400|34866.6667|67916.6667|68446.6667|57373.3333|97540|40983.3333|58780|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|289459.6|238915.2667|250353.9333|170691.3|244625.6333|302789.8667|485906.2|539995.0667|625897.7333|283318.5333|450433.9667|430565|323525.3667|326860.4667|292942.6667|221257.8|366141.2667|339496.1667|358692.6333|464081.1|580419.9333|661321.3|569556.4667|1151051.8|992159.6|636352.6667|611342.4667|1481551.2|905708.8|
2025-07-04 04:44:03|russ2000_0939|ONCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:03|russ2000_0940|INSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:04|russ2000_0941|FFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:05|russ2000_0944|EXEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297633.3333|220393.3333|138046.6667|228273.3333|195783.3333|431670|277850|359370|310796.6667|261646.6667|279806.6667|284176.6667|190000|548943.3333|231673.3333|353623.3333|404296.6667|333486.6667|249816.6667|270790|351753.3333|316063.3333|327483.3333|406316.6667|406843.3333|541480|434486.6667|776510|810690|936520|792630|1129250|1661740|1089626.6667|1145826.6667|1197483.3333|876726.6667|2361676.6667|769650.8667|1086503.3333|1110076.6667|1396836.6667|1189782.5|2548410.4667|2592802.4667|1928340.3667|1309324.4667|1413271.1333|1660675.1667|1555768.2667|3535614.3333|2843965.5667|1253028.2|1384678.9667|1993115.8333|1353562.5667|6012615.0333|2301860.9667|5832967.9333|2650992.7667|4059735.8333|2778923.0667|6661982.9|3905118.0667|4720266.3|6571359.3333|6922407.3333|5414569|4695006.7333|4812288.4333|3651681.6333|2373794.8667|2977216.4333|4998790.4333|3641967.5333|4155887.6333|3108493.9667|2732410.5|2617947.9333|2759847.0667|3854101.2|2717703.0667|2113381.8|2306487.4|1772097.0333|2395484.1|1793574.8667|1852668.1|2302991|3432786.2333|2011895.1|1912533.2|3741492.2|2763279.6667|2205777.7667|1956904.6667|2447532.7|1794304.2|1693706.3|1931357|2775883.7333|3420390.4333|
2025-07-04 04:44:09|russ2000_0946|CPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:11|russ2000_0947|CAMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64671.2333|137840.4667|26194.8333|167886.7|
2025-07-04 04:44:14|russ2000_0948|MTRX|average_volume_30|1.107752956636||||||||||||||||||||||||||||||||||||631293.3333|357826.6667|277600|940013.3333|187626.6667|82786.6667|171893.3333|170520|90046.6667|131373.3333|89120|39786.6667|110200|33746.6667|98486.6667|39700|193593.3333|54213.3333|46026.6667|82140|142340|99346.6667|55880|34553.3333|101946.6667|80626.6667|67546.6667|54080|74793.3333|116126.6667|30866.6667|74060|32766.6667|36693.3333|44146.6667|71593.3333|79933.3333|62226.6667|35880|27746.6667|89280|49400|31873.3333|48580|120866.6667|147640|161360|524216.6667|227333.3333|177310|353880|341356.6667|360230|172786.6667|270720|267956.6667|380400|315123.3333|216916.6667|270743.3333|430850|457106.6667|580086.6667|351090|420656.6667|273603.3333|242606.6667|374990|416723.7333|245027.0667|204813.7|186883.3333|183913.3333|217420|120276.6667|124658.7|89609.2667|88645.7|148745.5|132128.4667|132997.1|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|150430.3333|152175.9667|164999.9333|134138.7333|145081.4333|149169.2333|164791.8|211307.2333|214476.9667|106242.1333|220910.9333|146726.8|154440.2|88762.9|118238.6|372241.1667|403750|118681.6|100466.4|137243.3|80480.1667|88044.3|240893.7333|163845.2333|216068.0333|128314.4333|123223.7333|232035.7667|192015.4667||
2025-07-04 04:44:21|russ2000_0949|CTS|average_volume_30|0||||||||||||||||||||||||||||611640|371160|194640|191880|229200|274440|88440|233520|138840|269520|206400|118440|158160|125400|103920|112080|130320|11740|23740|39080|31060|39720|13580|23280|15940|13560|23400|7300|22140|25600|92760|56700|86753.3333|109906.6667|96840|69920|140520|103320|150286.6667|280856.6667|329416.6667|541006.6667|213363.3333|254446.6667|250370|451783.3333|239026.6667|169856.6667|281206.6667|176643.3333|127713.3333|141663.3333|155140|131610|121936.6667|192463.3333|128650|138513.3333|234343.3333|166070|159883.3333|129946.6667|159136.6667|131473.3333|155230|125633.3333|192720|110060|124133.3333|188720|338396.6667|189286.6667|203683.3333|189293.3333|229463.3333|188953.3333|221753.3333|164876.6667|147776.6667|150720|102110|166580|212813.3333|146109.4333|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|72055.1|74415.1333|64270.3333|141228.8|80484.3667|73153.2667|68228.4333|84195.2667|85689.7667|150357.2667|138403.7|163795.5333|150161.6|150125.5333|117437.1|118931.2|155292.8667|214187.9667|176486.4333|137487.2667|202390.4333|184399.4333|150559.1|129147.0667|108331.0333|196021.3|156118.0667|139807.9|176171.7333|267443.2|158735.3667|232254.3|114630.5|162894.1|138851.0667|150081.9333|149716.6333|170293.1|
2025-07-04 04:44:26|russ2000_0951|CHGG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1418855.4667|676024.8667|781840.3333|407473|287708.8333|1150376.3|679612.7|697677.7333|295122.9667|1066298.8|400687.9333|554443.1|586929.6|414111.1|1411884.6667|955255.7333|820018.8|1521572.7333|1383415.5333|1191209.4|1278591.0333|2336828.0667|1255509|1802342.0333|834848.6333|2255404.8|3803595.3|2925560.6667|1923274.7667|2214898.8|1358250.1|1264974.7|4944614.2|2507267.2|3185856.6|1617318.0333|1177158.2333|2590262.7667|3287414.3|2058649.9333|2543090.8333|2543176.7|4587337.7667|3594877.9333|4041835.2667|4002215.0667|4527287.9333|
2025-07-04 04:44:29|russ2000_0952|MHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||41193.3333|58493.3333|38246.6667|13433.3333|30660|23753.3333|24433.3333|23713.3333|24153.3333|28640|19886.6667|6546.6667|16626.6667|9740|12320|17146.6667|52546.6667|54660|55966.6667|20420|14886.6667|24926.6667|19973.3333|14493.3333|75880|27426.6667|24280|11920|44206.6667|49646.6667|93206.6667|64740|93453.3333|125573.3333|115226.6667|79050|99026.6667|56373.3333|128273.3333|130580|141933.3333|77063.3333|116503.3333|56363.3333|83673.3333|118376.6667|118926.6667|124203.3333|137030|191290|324873.3333|194986.6667|132546.6667|370306.6667|189603.3333|320790|376936.6667|374350|287103.3333|227926.6667|212620|196490|562960|184793.3333|145983.3333|140236.6667|214383.3333|149683.9667|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|213803.6667|146809.0333|156479.5|148090.7667|221682.7333|179506.1333|257342.2667|235017.6667|179186.9667|320815.8333|221434.9|242950.9667|244049.4|209564.6|205469.9667|246826.8667|266658|433170.2333|333273.3667|243384.9333|274993.6667|269004.2333|287893.7667|287927.7|338798.4|334074.7667|312754.4|282685.8667|156582.3333|325876.1667|323801.2667|279567.3|337430.0333|235555.6|252801.7|384209.1|280996.3667|288470.1667|236921.1|
2025-07-04 04:44:34|russ2000_0953|USPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||30730|16560|35800|13590|20880|10440|9920|47270|49630|10710|10340|20810|5780|23740|9120|25260|12490|29270|12780|12360|7650|11440|5980|25710|21620|8420|20100|40350|125510|159535|338385|165100|174010|122006.6667|130426.6667|220176.6667|126230|62203.3333|68846.6667|101713.3333|35393.3333|70323.3333|96486.6667|63876.6667|30876.6667|29336.6667|119740|36453.3333|54280|54846.6667|113906.6667|69366.6667|49486.6667|32600|38873.3333|72353.3333|59680|70033.3333|154783.3333|86306.6667|73213.3333|77043.3333|55140|39964.0333|35280|37480|81923.3333|39593.7333|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|92355.8|100313.3|82508.7333|89327.9667|80187.2667|73401.2667|52249.1333|61428.1|53740.9333|50449.5333|50121.9667|70969.7333|96779.9|89374.4333|88161.3667|88907.1667|100839|189457.1333|135030.9667|74066.8667|70844.3333|101304.6|47269.8333|54713.4333|119266.6333|83743.5667|60741.9667|90866.6333|84431.5667|97058.5333|179112.4333|87949.0333|87131.5667|74788.3|104770.5333|97154.1|109119.6|125197.4667|183809.9667|
2025-07-04 04:44:39|russ2000_0955|MNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137727.8333|174222.8333|160825.7|268189.3|265722.4|325095.4|434703.7|
2025-07-04 04:44:41|russ2000_0956|CPSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:42|russ2000_0957|CDE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||10735.3333|10041.6667|5333.3333|10248|8613.6667|9386|9008.3333|11229|10772.3333|13272|11107.3333|7940.6667|10997.3333|15560|17602.6667|8802|32064.3333|20771.6667|25802|20726|19041.6667|18820.3333|9890.6667|20403.3333|18443.6667|12440|15048.6667|13363|21527.3333|17100.6667|48189.3333|32943.3333|23500.6667|74115.6667|357844|121881|169181|120808.3333|196593.6667|574703|492359.6667|514578.3333|363865.3333|260142|345626.3333|294568.6667|288961.3333|443560|521123|948046.6667|909108.3333|779901.3333|534879.6667|761982.6667|637004.6667|699092.3333|758011.3333|1555535.3333|1114676|1219657.6667|1113741|941610.6667|2919965|3572856.6667|3146060|2937923.3333|2792433.3333|2134849.5333|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|3183794.2667|2308747.6333|3923526.4|1761201.7667|4341879.0667|5746175.1|7484683.0667|3889785.9667|4021907.9|3081005.4|2212282.6333|2146681.6667|3349353.2333|2509019.2667|2825589.6333|3270759.0333|3416717.7333|5874466.4333|7613026.7333|5213875.7333|7478129.5333|7614596.1667|5088607.8333|5332382.9333|4550969.6667|4579552.6667|3731448.2667|4836821.8|8850899.8|5161841.0333|5393680.6|5747926.2667|6681735.1|5506809.5333|6810854.2333|6661031.0333|6747461.4|7467961.6667|8131482.3667|8973127.4333|22087056.0333|15368748.0667|
2025-07-04 04:44:48|russ2000_0959|ANIK|average_volume_30|0.22237380627558||||||||||||||||||||||||||||||||||||||||||||23300|6803.3333|4933.3333|3386.6667|12980|12073.3333|11646.6667|10533.3333|21286.6667|42876.6667|14676.6667|25143.3333|18490|12386.6667|23610|23416.6667|85136.6667|75413.3333|124356.6667|413060|74343.3333|56640|53416.6667|23273.3333|94596.6667|47760|98403.3333|56683.3333|30336.6667|41140|16183.3333|10480|10190|9800|29226.6667|13403.3333|15793.3333|103290|44600|28816.6667|79656.6667|67700|133123.3333|87160|221266.6667|133040|83080|47396.6667|137593.3333|89113.3333|35113.3333|31856.6667|36830|34053.3333|116746.6667|48310|73713.3333|52370|29156.6667|33220|27883.3333|19343.3333|26143.3333|62643.3333|53906.6667|43126.6667|40440|24110.0333|224280.7333|154869.9667|33642.7|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|223331.7|218321.1333|252341.3667|163137.2333|122910.4667|100799.0667|194430|176295.3667|84157.7333|62149|81886.5667|72487.8667|105641.2333|89766.4|95306.2|73498.8333|95306.2667|117336.5333|102336.7333|64270.5333|51613.5|71927.3|80994.7|68042.0333|80927.0333|
2025-07-04 04:44:53|russ2000_0960|WGO|average_volume_30|2||||||||||||||||||||||||||||86306.6667|76213.3333|132786.6667|92826.6667|106453.3333|83120|57506.6667|90840|137906.6667|152160|118093.3333|258760|213386.6667|197493.3333|183546.6667|165506.6667|201533.3333|57486.6667|54013.3333|77180|68073.3333|79080|54906.6667|57293.3333|64006.6667|145106.6667|35946.6667|78386.6667|78686.6667|76760|192246.6667|98553.3333|159686.6667|129213.3333|137560|106940|107360|104213.3333|202653.3333|161273.3333|133626.6667|90846.6667|119553.3333|95026.6667|69020|130113.3333|160633.3333|140833.3333|459026.6667|429426.6667|504840|499320|575633.3333|573880|338246.6667|406833.3333|510800|419043.3333|410133.3333|531603.3333|348463.3333|542483.3333|582950|575633.3333|406456.6667|423083.3333|303826.6667|379750|331976.6667|331356.6667|427756.6667|452863.3333|402840|314520|356403.3333|496326.6667|226810|305413.3333|259433.3333|347723.3333|379026.6667|436056.6667|311046.6667|201751.9|319886|206447.1333|356473.1333|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|266530.1|272381.5667|280442.1|169479.5|146156.0333|268525.5|228958.9667|431076.0333|415598.9667|585344.6333|988728.4333|576186.7333|411026.3|619223.5667|701696.9667|405536|396739.5|687506.8667|559293.8|880237.9333|536974.6333|910847.8|673371.7667|569360.5667|433662.3|613778.8333|737237.8667|848050.8667|601029.6667|489327.3667|482566.4333|382581.6333|304857.0667|494243.7333|549692.8333|431732.6667|457644.3667|785451.9333|648751.4333|485322.4||
2025-07-04 04:44:59|russ2000_0961|BCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6024|
2025-07-04 04:45:01|russ2000_0963|ATRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35113.3333|18390|100423.3333|34060|20903.3333|31253.3333|22020|24116.6667|29850|29976.6667|21313.3333|17230|10603.3333|38833.3333|34500|80566.6667|28977.5|25866.6667|15246.6667|75973.3333|68906.4333|30790.8667|27201.9|60304.5|48045.6667|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|187381.2667|158108.8333|242544.3667|176610.3333|175012.8333|205803.1667|246262.3667|154308|291679.0333|162827.8333|437992.3667|501781.5333|285215.9|455490.1333|425119.9667|316288.0667|205448.3|279852.2667|255300.7333|300361.4667|255640.0333|242747.4667|408062.3667|248889.6|323064.4|640484.6333|796002.5667|737053.9667|600758.1667|422393.7667|640876.2333|508320.1667|
2025-07-04 04:45:04|russ2000_0965|ECHO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:06|russ2000_0966|WRLD|average_volume_30|0||||||||||||||||||||||||||||||||||||678630|421740|443250|180030|626970|250800|872460|496650|401670|304780|190530|365040|245000|112670|169510|89646.6667|75823.3333|43763.3333|35163.3333|136676.6667|51840|44783.3333|50013.3333|34160|54710|116153.3333|31760|33126.6667|41173.3333|25336.6667|16063.3333|29246.6667|35473.3333|52683.3333|33760|17203.3333|21466.6667|20750|88166.6667|42470|13463.3333|32123.3333|57870|20576.6667|45940|36860|154540|77320|133083.3333|154003.3333|141486.6667|170866.6667|75306.6667|92456.6667|110076.6667|95996.6667|93793.3333|89283.3333|179650|234870|160260|217633.3333|121663.3333|233930|214363.3333|346370|276686.6667|251290|169280|273876.6667|473883.3333|253208.6333|225876.6667|297123.3333|274250|167582.5|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|71774.3333|76415.8|83703.9|49199.3333|54009.6667|71860.9667|68596.1333|94465.8|150772.2|103662.9333|89054.2|64887.5333|86992.6667|52358.3667|33523.4333|29260.2333|18817.1667|31694.2333|35478.2|49503.3667|62809.4333|77950.3333|84946.3333|54105.8667|28381.5667|48206.3|44532.7|33110.9333|35416.7667|22555.9333|24333.6|50709.3|
2025-07-04 04:45:11|russ2000_0968|PLAB|average_volume_30|1|||||||||||||||||||||||||||||197580|765060|251790|243990|426720|464310|287310|697530|177150|282480|380280|376140|238080|124590|182580|264170|190770|98690|188510|152040|332960|503180|274986.6667|279600|243726.6667|159746.6667|256320|574833.3333|331886.6667|471186.6667|722600|289550|332016.6667|654930|468010|226136.6667|236086.6667|222273.3333|368146.6667|608280|495650|398923.3333|570220|866693.3333|818596.6667|554110|552816.6667|597970|540540|1009963.3333|623726.6667|464816.6667|861036.6667|521260|681503.3333|562393.3333|491870|560973.3333|598126.6667|468076.6667|441066.6667|1080253.3333|549243.3333|851410|560430|560233.3333|539260|472150|369396.6667|420563.3333|293246.6667|406533.3333|236786.6667|469350|714890|398256.6667|204570.9333|349310|841890|504951.9667|703513.3333|346553.3333|531819.1667|616342.5333|1306630.5|654042.7|897004.3|561214.3|388546.2667|281131.7333|379630.3667|346981.5333|567714.6|320990.6|195347.1667|290934.3667|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|712456.7333|416989.7333|443219.3667|483099|663885.7667|528817.8|436790.1|362230.9|512953.3333|529529.9333|441404.8|302168.1667|638423.6667|548223.6667|939745.9333|576654.0333|611942.8667|404196.1|645045.8|494496.8333|560338.4|345876.4|512036.1667|398820|532836.4|753547.2333|793420.5333|
2025-07-04 04:45:17|russ2000_0970|PDFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124506.6667|144980|106473.3333|87303.3333|39273.3333|60743.3333|47750|89683.3333|60556.6667|62373.3333|107603.3333|68830|50520|117843.3333|91856.6667|96533.3333|108343.3333|102990|88576.6667|171023.3333|78016.6667|89560|102190|155446.6667|181243.3333|139330|238820|98133.3333|44506.6667|110246.6667|23216.6667|29490|39709.3333|26883.3333|29216.6667|150790|71823.6|77093.3333|223847.0333|77179.6333|93234.5667|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|204874.9333|476388.2667|259845.2|214532.5|265559.8|240001.4667|152515.4333|147237.6667|91156.9667|119941.1|184151.5667|192937.2333|173446.2|101066.8|194345.8667|163349.9|96441.2667|166221.7667|139752.6667|122119.8|106531.1667|150956.3|235438.6|207375.8667|185217.5667|264010.3|223142.6667|150168.7|153293.8|182755.2667|293424.0667|224412.4667|
2025-07-04 04:45:21|russ2000_0971|MRTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||115741.4667|238190.7333|86885.2|82265.7333|117260.2667|156051.7333|160164.9667|141307.1667|50182.2333|82835.2333|28286.8667|493340.8333|160607.8667|252872.0667|333365.8|165480.4667|300206.3333|91251.7|97200.0333|79987.5667|98275.9333|143775.2333|95175.1667|137067.3333|52523.5333|64968.8|40289.1667|60665.6333|63914.1|36154.8|51932.9|15904.7|77920.4|15736.0333|23287.5333|35648.5333|20334.4333|29320.3333|22401.5667|12445.4|20714.0667|10715.6333|22275.0333|20376.6667|199504.7667|489797|282947.0667|279525.3333|325781.5333|214162.7667|201450.3333|337931.5667|337856.5|230925.2333|355031.5333|711150.0667|498887.5|493650|317300|412075|392262.5|325387.5|1022525.0333|511650|434900|698325|815500|567500|605450.0333|519117.1333|371400|352700|402850|321489.1667|341641.8333|163150.8333|266591.4|319354.0667|268013.7333|215651.5|238232.3667|256211.2333|170939.3333|126650.9667|339782.0667|235898.5667|189426.5|230587.4667|391028.3333|491134.4333|593958.7|299104.5333|463837.6667|356449.6667|333143.2|332260.0333|354220.5667|168398.8667|308612.7|252257.3333|328764.9667|273560.6667|321228.8667|463793.8333|458610.4667|324545.4|291984.1|348563.6|275181.6667|279424.1333|289685.6667|424339.0667|439842.6667|363693.2|375630.4667|363764.7333|388525.4333|309077.7667|364253.1333|440619.9333|474813.9333|476301.9|331665.4667|267406.2|354679.3333|275747.2|274412.0667|600297.5333|406703.1667|282987.1333|373907.3333|465406.6667|450550.5|
2025-07-04 04:45:27|russ2000_0972|TTI|average_volume_30|0|||||||||||||||||||||||||||||798240|643710|462690|1386090|2431140|584880|1849050|1622820|2523330|1375710|937110|1067370|1439730|757380|889620|1199160|619080|562860|878310|1051890|1954740|1127760|696600|1332360|2446440|1432620|558960|2487900|1396470|1101330|5205810|191040|224415|283200|129480|495600|232155|230685|239820|229965|312690|145560|191730|181380|482070|690615|515145|391050|752760|579810|282660|256455|342375|334815|464350|295250|446830|514740|356890|442790|711160|437660|704413.3333|635073.3333|885046.6667|1457230|1003870|772456.6667|1092303.3333|1125913.3333|845306.6667|865590|953413.3333|853206.6667|983950|868666.6667|1084883.3333|1455183.3333|862046.6667|662583.3333|721286.6667|1316853.3333|906493.5|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|1208522.5|527027.1333|645596.8667|844585.7667|1007941.5333|1487487.6333|771419.1|2403696.0333|1368890.8|1219264.8667|1396109.6667|1285053|1010266.5|788600.8333|544999.6667|1401700.0667|757193.6667|635866.6|526045.8333|858767.7|965429.4333|7820622.3333|1761142.6|1298514.7667|2565938.5667|2265131.1|1319533.4|1106901.4|1499732.6|1522010.4667|963604.5333|836615.5667|1742857.2667|977159.1|1989714.1|1338820.6|1512809.7|1399166|1410917.1333|801767.1667|969908.7667|1731774.9|
2025-07-04 04:45:32|russ2000_0974|INAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:33|russ2000_0975|STRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||55915|22100|19660|51305|36315|44401.6667|31260|34463.3333|66060|34956.6667|61296.6667|78886.6667|109686.6667|78430|39966.6667|23560|35256.6667|47343.3333|115150|92800|91043.3333|42643.3333|52816.6667|45236.6667|39640|66116.6667|57763.3333|131643.3333|94860|116963.3333|122350|133456.6667|185303.3333|153336.6667|130966.6667|227523.3333|120483.3333|118863.3333|173256.6667|135096.6667|83640|148060|117696.6667|121586.6667|145480|121693.3333|401950|233230|117136.6667|253850|630066.6667|289840|137442.1|168643.3333|138636.6667|170610|372728.8667|158236.5667|248236.7|385868.7|263959|127267.4333|136545.3333|144071.4|145140.1|234099.2667|237677.2667|181920.9|249693.6667|179056.8333|274440.3|134101.9333|97342.2333|103668.9667|124979.7667|87071.0667|106806.6667|117826.5|112894.8|98344.6|82592|85124.1667|79198.5667|66727.1333|46831.3667|122534.2667|97291.4|99109.2667|132528.2667|208551|181786.2333|142512.0667|189063.6333|182774.4|151196.5333|285483.0333|244335.6|191702.1|224152.1667|240015.8667|197951.4333|208336.6333|192636.5|147250.2333|126008.7667|117419.4|132138.7|159089.2667|130610.8333|87276.0333|100540.5667|156925.6333|166633.4667|131693.1333|180367.7667|165677.2333|
2025-07-04 04:45:38|russ2000_0979|TOWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:39|russ2000_0981|XLRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:40|russ2000_0982|ADC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||7083.3333|9246.6667|6463.3333|3913.3333|11063.3333|4846.6667|11030|6793.3333|4756.6667|7006.6667|4803.3333|8620|16176.6667|21296.6667|8780|10150|11076.6667|9476.6667|8603.3333|8890|5380|6576.6667|20600|12416.6667|10553.3333|10460|9750|9233.3333|10306.6667|9316.6667|8093.3333|19020|12663.3333|12383.3333|13446.6667|20223.3333|18773.3333|20220|22630|21526.6667|29110|10450|19356.6667|26193.3333|38583.3333|17436.6667|31563.3333|36613.3333|54710|23210|25603.3333|31596.6667|45240|39453.3333|46450|61843.3333|45463.3333|48630|75110|65026.6667|49293.3333|37940|35953.3333|47280|82153.3333|55925.3333|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|159935.7667|154223.6667|193111.3333|181383.1|210676.9333|200217.6333|301680.8667|160667.9|262534.5|316201.8333|213121.6667|264851.8667|483823.5333|382931.2667|288135.9333|281350.0333|424300.7333|851371.8333|832210.7|465586.2|647183.4333|875641.9|850328.6|390202.2333|705021.5333|714572.3333|939726.6667|906022.6333|909013.7667|818610.7|1212001.8333|704274.0333|956032.7667|1122383.0667|723794.9|903229.1333|827165.5667|1313846.9333|1100074.3333|
2025-07-04 04:45:44|russ2000_0983|WASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2160.0667|5281.9|12622.6|3105.1667|2902.7333|5287.7667|4837.6333|4263.9|4837.6|5895.1667|3510.1667|3577.7333|5272.5|4980|4365|6315|4800|5260|10825|5260|3746.6667|8723.3333|14083.3333|11213.3333|7806.6667|11073.3333|5093.3333|4916.6667|13023.3333|7696.6667|28120|9953.3333|13796.6667|11346.6667|18573.3333|10053.3333|11013.3333|12486.6667|19233.3333|11066.6667|11366.6667|12273.3333|19070|11446.6667|14556.6667|19040|29476.6667|13436.6667|13563.3333|18063.3333|25750|21676.6667|19033.3333|25956.6667|39560|22813.3333|27650|27966.6667|32800|26503.3333|51330|48763.3333|35753.3333|25187.5333|35193.3333|28240|37956.6667|28035.5333|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|31404.0333|29707.1667|33729.8333|45656.9667|27513.4333|36597.8333|31985.6667|31102.0333|32791.2|44142.8|69833|137564.9333|60340.2667|74039.6|84111.4667|83367.6667|45656.4333|46073.5333|62145.2|67225|55198.1333|58669.8333|160415.1333|142378.2|91709.5|98281.7667|90489.6|83924.4667|91853.6|227054.3667|169460.3333|142214.4667|
2025-07-04 04:45:52|russ2000_0984|TNET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309744.9333|324710.7|615175.3333|441298.9|742258.7333|727432.5333|854677.1333|379070.8|870101.3333|436441|306287.1333|460381.7333|296397.9667|220057.3|326347.5333|336644.1|445573.8667|330688.9|335790.6667|319775.3|461018.2667|300723.4|340346.1333|319177.5|659897.7333|332530.9|244590.8333|226555.6333|259447.6667|235251.0333|193437.2333|209077.3333|836031.5333|330130.4|179112.9667|278449.9|423100|418977|869498.4|264241.9667|251517.0667|325031.5333|244636.1333|338098.1333|671926.5|298474.3667|
2025-07-04 04:45:55|russ2000_0986|PRSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:56|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|73780.5333|22894.8333|85323.4667|47136.4333|36461.3667|25382.3333|87617.3|127653.0667|113658|89922.8667|82453|115531.0333|108992.0333|59420.8667|58062.5667|74997.6|114418.2|95856.7333|118831.6333|83278.1667|135407.9333|181207.6333|162812.7667|198946.5333|139218.0667|160406.1333|137213.8|210598.5|153725.8|
2025-07-04 04:45:59|russ2000_0988|RUTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:00|russ2000_0989|IMKTA|average_volume_30|0|||||||||||||||||||29056.6667|28133.3333|18496.6667|18873.3333|13180|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|33216.6667|27083.3333|79993.3333|90490|38713.3333|39946.6667|70120|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|88767.6667|84046.5667|70864.7333|50457.3|68811.4667|110270.7333|89387.0333|145563.2|115409.8|107422.6|125804.5|151142.7667|95615.4333|83700.5667|124016.7|109104.9333|109064.9333|112090.3333|70802.6667|92749.5333|88776.5667|79941.6667|70165.0333|85838.0333|94337.8333|98926.4|123977.9333|121046.1667|122503.5|
2025-07-04 04:46:05|russ2000_0990|FTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:05|russ2000_0991|MOV|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||56703.3333|22166.6667|15403.3333|2426.6667|4533.3333|6980|2956.6667|7370|2076.6667|4720|2576.6667|5563.3333|17853.3333|5436.6667|5913.3333|22950|108460|35550|96883.3333|42773.3333|59063.3333|28440|30040|30050|14490|47923.3333|211973.3333|75336.6667|42506.6667|25180|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|180556.2333|271681.6|145810.4667|155877.8|193941.1|368489.3667|226358.7333|179541.5|250880.8|202132.1|126367.8|99675.6333|141935.7667|239951.2667|125933.3667|136586.6667|156743.4667|248813.0333|131172.5667|103177.1667|148295.8333|199519.2667|120301.9667|436186.1333|123085.1667|263850.5333|203546.2|
2025-07-04 04:46:10|russ2000_0992|ENT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:11|russ2000_0993|ASCMA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:12|russ2000_0994|ANH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:14|russ2000_0996|HAYN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:15|russ2000_0997|VVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:16|russ2000_0998|LRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234116.6667|37883.3333|161650|160393.3333|218823.3333|282350|359350|323250|172413.3333|152276.6667|179793.3333|175169.3|149127.0333|240644.7|153403.5|228496.1333|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|170301.4333|185860.3667|155679.1|195347.1|239211.3|238079.2333|177075.0333|152161.3|176336.9|266760.3|149436.4667|161559.0333|275764.0667|265038.0667|244513|327583.1333|302644.4667|768387.5667|382289.5333|1642960.8333|963670.5|683054.9667|515522.1|428884.4|387139.2667|361298.1667|595459.1|585849.6333|442937.6333|451666.1|344140|512916.8667|600693.7|785845.4|594990.4333|650605.5333|679997.9667|722161.7333|760493.7|
2025-07-04 04:46:20|russ2000_0999|KFRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||47366.6667|10290|20340|203790|64163.3333|58063.3333|47886.6667|68183.3333|45260|158586.6667|169806.6667|200223.3333|308346.6667|295406.6667|1010623.3333|620366.6667|315090|298430|320163.3333|673953.3333|146590|150403.3333|117546.6667|147583.3333|86390|56256.6667|99483.3333|81246.6667|30863.3333|60493.3333|57476.6667|173893.3333|177460|156473.3333|149840|176246.6667|179110|173190|132460|235263.3333|215986.6667|181513.3333|160056.6667|359506.6667|207610|158703.3333|181216.6667|232466.6667|260053.3333|227286.6667|234880|161176.6667|204966.6667|146210|161856.6667|170186.6667|136449.7|283603.3333|152076.6667|252816.6667|222592.2667|122601.9333|177083.5667|241509.5667|373844.8333|221002.6333|160806.8|129782.6333|125521.5|223418.9667|177218.2333|151152.1|103255.3|113831.9667|144443.4333|143289.2|147733.9667|179762.3667|150176.2667|138507.9667|247629.3667|143656.8|203732.0667|164199.3333|137518.2333|144860.9|131481.7333|153213.9333|84045.8|108844|198296.1667|225212.5667|191572.9|156777.7|108135.9333|130780.4|133484.7|145838.8333|211825.4667|138521.0667|129021.7333|112671.6667|124422.5|89714.1667|118171.4667|122563.2|118697.4|155033.2667|136608.2333|150439.6|222742.0667|144286.3333|97315.5667|128838.7667|110651.7333|89672.8333|109156.9333|100180.6|144363.4|129170.2|
2025-07-04 04:46:24|russ2000_1000|GRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||18402.1333|19210.8667|12725.9667|35141.0333|8972.2|4659.0667|8036.3|5239|9867.3|12023.9333|46417.2667|10752.4|22094.7|29286.7333|24861.7|13041.1667|11515.3|13214.1|13590.5667|8962.1|18524.1667|22654.3333|12939.4|10518.4|30629.5333|20497.6|8900.9|12674.9667|16530.3|14994.4333|43711.3667|16082.7667|13905.8|21484.3667|35736.1|15167.2|13356.6333|12746.2333|20578.9667|17435.7|25380.4|15075.6333|20690.9333|13551.9|12833.8|21793.5333|22338.9333|42244.3667|22151.6667|37288.4667|71378.6333|82560.2|159326.0333|180032.6|82311.1667|73222.7|123960.9|107932.4333|165948.1|169713.7333|166281.4|183380.3|139968.8667|73510.5667|97635.6|51187.6667|96510.5667|44022.2333|58605.7667|42081.1667|58423.4333|89694.8667|71207.9667|145385.1333|60837.6333|50737.5667|38808.8333|38081.9667|43533.1333|41320.1|79111.3|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|50012.6333|43391.4333|65908.7333|113463.7333|45909.9333|57348.4|60338.8667|45762|52217.2333|51790.2667|76261.4333|83281.4|48067.2667|56325.0667|84101.6667|101335.5|55535.8333|65231.4|100548.4333|82538.8333|80015.8333|56219.0667|72540.1667|61134|67340.6|58301.3667|77230.2|131468.2333|83888.7|65771|77047.9333|56183.6667|
2025-07-04 04:46:29|russ2000_1001|NOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|2.6667|280|240|6286.6667|11083|76849.3333|36358.6667|22885|17229.3333|31159.6667|23797.3333|36649.3333|38531|60289.6667|50723.4667|86941.6667|197706.7667|227133.0333|135831.8|95382.2667|131526.9667|103741.8667|75209.4|68496.9|86318.2|54484.2667|89293.6|75666.0667|89299.8|67996.6|81008.5333|263049.5333|211915|141032.2333|170106.4333|165974.5|120364.5333|67596.9|113594.3|106849.3333|70744.9333|108787.8667|79014.9667|150871.8667|144485.1|465965.4333|445428.0667|505160.7|472241.9333|612874.8333|713492.5667|653096.1667|758574.3333|815567.1333|504629.6333|1412719.4|1559495.4|1234894.0667|637148.3333|1371096.1667|1470310.8667|1519952.6667|821500.1|1443528.1333|1538623.8667|1829485.5|1369357.1333|1429429.2667|1239991.8333|1153155.4667|1198604.5667|1313645.1|1861164.1333|1763178.3667|
2025-07-04 04:46:32|russ2000_1003|NWLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:33|russ2000_1004|PRAH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:34|russ2000_1005|MITT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16921.2667|10559.7|15552.6667|54079.3|56974.7|166023.4667|146876.7333|136096.5|199169.2333|129073.9667|131753.9667|93584|88504.9667|91797.3333|70317.3|77360.2667|69922.5667|68052.7|101565.6333|84929.1333|53011.8667|56966.8|93554.2667|63037.7|49498.5667|61138.5|49142.9|46284.5|40726.0333|51746.1333|59174|134034.1|64257.0667|75185.5333|72804.4|502854.1667|2292892.7|353138.8333|523501.1333|667849.9667|421217.9|131972.5|516777.8667|233876.1667|184644.1667|249629.6|160199.4333|172891.4|66553.3|86932.2|188981|255145.1|175500.2667|185578.1|265119.3333|217383.9667|227894.7|
2025-07-04 04:46:37|russ2000_1006|HSTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46913.3333|65980|82696.6667|35046.6667|22836.6667|23486.6667|3960|32573.3333|20536.6667|7783.3333|13190|9600|15476.6667|35750|26306.6667|13093.3333|17133.3333|9496.6667|12930|29973.3333|39046.6667|25623.3333|12706.6667|22873.3333|63603.3333|46193.3333|28863.3333|35610|40850|27420|46823.3333|11533.3333|10220|16853.3333|17213.3333|18303.3333|25766.6667|8200|79485.1|20466.6667|20943.3333|15420|46936.1|51790.2667|39371.8|219761|93314.7|327028.1333|255241.1|122508.5333|102812.8|126284.6333|178303|96903.3333|95642.2667|111598.8333|227236.7333|116230.2|101894.3667|128459.0333|163678.3667|239811.6|139070.9333|90765.7667|90201.4333|85856.3333|84050.2333|128856.9|123274.5333|134411.7333|112336.5333|130578.7333|156199.8333|197467.8667|111930.7667|163237.0333|136964.6667|121521.8|170003.9333|174390.0667|232354.8333|191653.9667|163611.5|170277.7667|131461|102234.8667|83195.6333|105823.8667|122291.0667|133449.3667|74289.9333|89280.5667|152030.8333|104183.6|108752.9|110339.7333|123006.1667|103144.2333|107491.3|131733.6333|180510.8333|228542.1667|
2025-07-04 04:46:41|russ2000_1008|SRPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7104.9667|7305|5450.6333|8562.7667|7805.0667|5671.6333|6516.6667|4493.4|3922.3333|12428.9333|18635.6333|57489.4667|16362.1667|26711.1667|21076.0333|11538.3333|36925.6|22661.1667|23476.0333|31906.1333|41527.8667|21077.7333|21603.9|41881.7|167476.9667|67516.1|54244.4333|59812.2667|82218.4667|30988.9667|39453.9|82844.5667|24875.6|26237.3|132452.4667|380845.7333|169186.4333|117633.5667|89889|83002.3667|98279.0333|34497.7667|89156.8667|55736.1667|40127.7667|34827.3667|38421.7|35648.3333|209153.7333|973389.7667|197072.6|213805.4333|220391.6|272026.4667|181984.7333|155593.8333|178460.1|223316.7333|132637.7|211819.9333|215490.0333|1717013.4333|1514562|1701476.8|1522730.5|1983675.1667|2042302|1214898.6|921575.0667|953622.1|1268507.5333|750880.1667|2301709.5|1558274.7|1754474.4667|2289997.6|6263411.2667|6082229.2|2012500.8333|2279638.1667|1666835.5667|2522921.2|1390423.1|1411891.1667|2310287.5333|894886|845186.4333|1615901.6667|1138698.0333|2023215.8333|1523352.5667|1010600.3333|1045169.0333|792928.5333|698085.4333|1269047.2|1163255.7|789674.0333|805008.1|747089|722232.9|1112809.6667|817441.4667|1873995.8667|1438500.9|815371.7667|1174399.4667|917377.6333|2609912.9333|739073.6|948203.0667|1934179.9667|6381581.8667|
2025-07-04 04:46:45|russ2000_1009|APEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200196.6667|200563.3333|104293.3333|183536.6667|386803.3333|354076.6667|299743.3333|155811.3667|156193.3333|146056.6667|198310|225475.1667|209358.6667|208113.1667|99117.1667|183233.1667|209951.4667|208293.2|251301.0667|128190.3667|148152.6|292923.5333|149045.7|106212.3667|113359.1333|191944.8333|129149.5333|113792.9667|157316.0667|92481.2333|140917.7|125272.9667|110746.1667|164878.3|133091.4333|98644.4667|120118.5667|84182.6667|60710|69768.2667|79475.7|203042.2|143595.4667|88811.9667|126236.2|86889.7333|78358.4|127466.9333|141551.7333|113248.9|116961.8667|84968.3|76974.4|214538.8|176197.6667|90481.0333|138456.7667|88449.5333|80042.7667|395709.4667|139971.8667|448166.7333|168642.4|54884|92957.7|187529.8667|170753.0333|259603.8667|132787.9333|116990.3|302863.9667|
2025-07-04 04:46:48|russ2000_1010|TCBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||12137.5|4487.5|18050|52812.5|13762.5|6200|13087.5|3500|10300|14137.5|21600|21800|16180|32140|17790|10790|19120|13250|6270|8980|10770|13300|8826.6667|14220|32673.3333|18393.3333|10866.6667|12266.6667|14013.3333|29060|8520|21033.3333|26553.3333|26646.6667|12573.3333|7960|45913.3333|10773.3333|30926.6667|11773.3333|24526.6667|26280|21246.6667|22260|23773.3333|13743.3333|19806.6667|19433.3333|21260|33443.3333|16066.6667|30003.3333|40303.3333|27283.3333|28436.6667|45606.6667|59203.3333|40913.3333|53096.6667|69740|56923.3333|46323.3333|104906.6667|100186.6667|47133.3333|38273.9|44060|31640|44940|33249.1333|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|60615.1|92012.7667|86631.3333|92776.6667|77366.7|90139.7|86625.5|66825.9333|65443.9|58230.0667|136186.3333|130792.3|63209.3333|77908.9|88497.8|109847.0667|92351.5333|76223.3|86688.8333|181448.6667|72987.7333|72171.3|123667.2667|104514.6667|72675.0333|92593.2333|139539.1667|113450.4333|103273.3|132372.3667|114606.5|110797.8667|
2025-07-04 04:46:53|russ2000_1012|NLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:54|russ2000_1014|PGTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:55|russ2000_1017|GNMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:56|russ2000_1018|LPSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96906.6667|51126.6667|52663.3333|91930|113970|240236.6667|69160|287480|17903.3333|111290|33796.6667|61690|37740|295226.6667|390663.3333|640900|478996.6667|163386.6667|175430|295290|76823.3333|114210|89436.6667|229493.3333|310083.3333|298683.3333|161850|218506.6667|357543.3333|514596.6667|175053.3333|179416.6667|357010|336753.3333|51106.6667|160003.3333|50223.3333|500180|194229.4|264203.3333|447410|367410|358852.1667|399545.7333|571643.9333|542373.0333|414198.3667|288016.2|351697.9|435333.9|339688.4333|457836.8333|394382.0667|664203.2333|295317.4667|346851.8333|438266.8667|419372.8667|249409.2333|246546.7667|242667.6|373002.5667|466808.1333|304077.1667|310605.7333|336442.7667|238969.2667|261831.4333|276367.2667|446548.7667|314955.2|401450.2333|521604.1333|597152.5333|382591.4|518415.2667|891262.3667|515588.9|652628.1333|555475.0667|1682158.4667|946103.8|700858.8667|872250.0667|1074677.0333|507021.5|467052.4667|1022360.6667|1827587.1667|1174810.8|1044545.1667|749088.5|2719209.4667|2782975.2333|1593577.9|1361087.3667|3445008.7|2462510.0333|2821154.8|3917862.2667|1465529.3333|1221988.7667|
2025-07-04 04:47:00|russ2000_1019|ACTG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||4730|13852.6667|36674|19866|20122.6667|15378|17644|39218.6667|46134|21186|334407.3333|82621|94515.6667|34327.3333|49760.3333|156552|242234.6667|209777.3333|184022.6667|120380.3333|137544|203401|257323|144565.6667|122598.6667|98571.6667|104760|87270|75796.9|95288.2|55007.7667|103463.4333|447157.1667|101490.0333|114183.8667|68593.7667|36501.4|57797.5333|50251.0333|43483.4|147102.6667|118684.7|167529.4667|352986|216729.4333|131479.1333|222384.7|249287.9333|286161.7667|467018.9667|207930.3|252505.0667|121540.8333|101626.3333|150422.8333|400762.8667|122142.4333|163136.4333|165616.0333|278858.7333|242523.2667|318398.1|542244.5333|325783.9333|556349.7667|435644.6333|379029.6333|343296.9667|560415.5|653149.2|692777.3|571720.4|321755.8|767741.5|767437.3333|320522.8667|324627.3667|360767.7667|663817.9333|392411.8667|487073.1667|910552.4|1108068.7667|463465.4|614611.1667|316051.2667|270656.4|352789.4667|1043867|276778.1667|284777.9|266670.8333|180744.4|151252.2333|171455.6|164059.2333|115368.1|143311.6667|279786.6|675264.4667|174671|348990.3333|1253777|449723.4667|521794.3667|351148.4667|293929.1333|857600.3333|175674.3|243763.1333|233241|439838.3333|266710.2333|264616.4|272125.3667|234158.0667|261211.6667|236988.5333|254341.1|177313.6|
2025-07-04 04:47:03|russ2000_1020|DCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.6667|13.3333|43.3333|106.6667|23.3333|983.3333|273.3333|1303.3333|756.6667|1803.3333|1000|573.3333|1150|116516.0667|42514|130241.5667|112556.5333|26415.2333|115672.6|92632.5667|107827.5|60300|104575|251225.4667|58426.0333|62303.6333|43583.8|5823.5667|3346.7|44059.3333|84869.2|38317.8667|17461.6333|35893.2|13834.5667|33785.6333|25736.1667|15659.2333|71607.3333|7017.0667|8652.1333|24512.6667|20237.6333|19342.3|32793.9667|57554.7667|8568.0667|46937.2667|27349.4333|68059.4|52106.4333|10758.4|9164|6553.3|24394.3333|8815.2667|10161.0333|14496.2667|15928.6|21157.6667|16368.2667|10252|24225.1|12108.3333|23892.5667|8425.6|16362.2667|17037.9667|20829.3667|20210.9333|22966.0667|19325.7|15866.3333|17654.1667|37722.0333|31595.1333|49740.5667|41418.6|55824.2333|82894.0667|88829.1667|50117.8667|70769.6|44347.2333|35160.0333|35449.6333|47542.8333|36614.9667|42414.6667|41755.4333|27646.8333|34584|43541.2667|74061.9|84438.6333|97943.8333|94088.2333|177646.3333|165004.1667|221809.1667|186979.3667|143854.8|160732.3667|111981.0333|116670.9|239253.7333|268995.6333|157304.2667|162176.8|243778.2333|190553.9333|218221.1333|334834.7667|270874.7|255257.4|
2025-07-04 04:47:08|russ2000_1021|UFI|average_volume_30|0|||||||||||||||||||||||||||||77326.9333|48895.7|20985.2333|64279|53656.0333|93960.2|52343.5|70472.7|53705|50568.3333|44690|52903.3333|24871.1|34575.5333|134225.4667|50671|70464.4333|32696.6333|18123.3333|40744.4|34742.2667|61395.6|49412.2667|38030.0333|46050.0333|30297.7667|21686.7|33118.9333|26813.2667|43803.3|41795.5|56248.9|183692.0667|60143.3|82085.4667|53241.1667|103344.4333|45307.7667|69571.0333|43708.8667|83501|46031.0667|67748.9|35628.9|33175.5667|58258.8|26040.0333|45104.4667|41843.3|45443.3|39516.6667|32272.2|26233.2667|87026.5667|68053.3667|64373.3667|89297.7333|136364.3333|82467.7|101752.2|50272.2333|59288.9333|50564.4333|72507.8|41546.7|32375.5667|28139.9667|184769.8667|39872.2667|22921.1|52573.3667|52750.0333|45612.1667|70038.8667|171907.6|159559.9333|142005.5333|75504.4|92137.8|52982.2667|41684.4667|84732.1667|59411.1333|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|69559.9333|85319.7667|92902.6667|108547.3|88622.2333|100487.8667|60572.1667|120256.9667|155854.7333|99120.1|93708.5333|83432.9667|77100.4333|86650.9667|74551.1667|67473.9667|81969.3667|120404.1|134150.7|151351.7|212175.5333|124124|90326.5|74569.3|47441.4667|69738.0667|58673.0333|55717.2667|53357.5667|
2025-07-04 04:47:14|russ2000_1022|PKD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:15|russ2000_1023|DPLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:16|russ2000_1024|QTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:17|russ2000_1026|IPAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||170167.7333|156037.7|113332.8|91519|92002.7|113163.9333|115391.4667|64451.4667|98943.9|72247.6333|89370.2667|64046.4667|109935.3|52920.2667|112444.0333|290970.3333|58747.7333|32557.7667|69345.2|84138.9333|66735.2667|139140.1333|31725.1667|125494|12071.4|28260.2333|23913.8333|25560|14730|9315|26415|9812.5|10335|8280|13945|3205|10455|5235|27740|43680|574695|598560|172645|186080|161780|86600|91810|55785|144095|131075|76780|79755|64010|106585|188515|121095|148290|188370|202273.3333|112100|147853.3333|123810|82356.6667|60653.4333|78986.6667|95996.6667|129390|71879.4667|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|66682.5333|69127|125085.7|99553.6667|86264.7667|111333.3|163984.9333|122424.4|87360.6667|110713.0333|131147.5333|138951.3333|126895.6667|138885.0333|111469.5|95011.5333|86431.6333|122703|101200.6333|117760.6333|81772.7333|88826.6667|159457.1667|131078.9667|110087.7|132499.9|158209.7333|147414.7|142661.7667|128286.7333|325697.7333|202964.4|
2025-07-04 04:47:23|russ2000_1027|COKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||351233.3333|423166.6667|169000|106566.6667|121200|75300|55466.6667|62533.3333|73833.3333|96900|94733.3333|108133.3333|164333.3333|67533.3333|122133.3333|48633.3333|70000|65166.6667|101200|42900|72933.3333|84133.3333|95900|63766.6667|155300|87266.6667|78133.3333|53400|88666.6667|59800|122066.6667|62133.3333|76666.6667|52633.3333|119666.6667|179833.3333|138000|222366.6667|198866.6667|581333.3333|116000|109133.3333|100633.3333|61533.3333|69900|75666.6667|150933.3333|73833.3333|120466.6667|128066.6667|182200|202400|138233.3333|173866.6667|227066.6667|175600|174633.3333|282233.3333|409333.3333|318533.3333|200866.6667|181566.6667|289000|232102.3333|228166.6667|224066.6667|321633.3333|143896.6667|288766.3333|286950.6667|310435|373288.3333|188231.6667|147046|150961|128259|127370.3333|190465.3333|209550.3333|135422.6667|164110.3333|381020|260829.3333|181542.3333|344940.3333|188774.3333|348987|539009.6667|417991|591052|1371957.6667|651563.6667|344754|773528|423878.6667|322508|578180|449238.6667|537342|519414.6667|389193|371104|727177|814168.6667|416357|857831.6667|368653.3333|304742.3333|239478.6667|280831.3333|400456.6667|175795.3333|352048|475102.3333|498513|379092.6667|427014|405963.6667|412396|365344.3333|507418|508835|842492.3333|587498.6667|323304.3333|510599.3333|703387.1667|
2025-07-04 04:47:28|russ2000_1028|GDOT|average_volume_30|0.020030816640986||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66486.3333|136843.0333|350142.6333|260853.8667|306222.9667|310792.3667|375857.7333|386323.7667|1211561.7333|742140.2667|532694.2333|443639.6667|322383.7|688288.3667|615020.5333|467153.2667|276974.6333|586952.8333|581689.6333|429597.3667|988533.4333|377112.2333|606541.4|452587.3333|319385.7333|203779.0667|369432.7|322400.4667|307554.5333|399945.4|438446.6|326892.6667|354577|418830.6|931666.7333|657598.3333|489547.7667|650811.2|1178592.2333|973832.2667|675136.1|503372.9|588043.0667|448388.6|447025.9|271417.6333|692053.7667|554810.8667|508658.9333|600951.7|442920.1|330947.6667|274882.7667|567259.7|929636.2|659896.5333|502787|394278.1|1396799.2333|1359548.7667|761955|
2025-07-04 04:47:32|russ2000_1029|GBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:32|russ2000_1031|HTLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:33|russ2000_1032|LE|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332074.8667|484803.5333|424325|461019.4333|236709.0667|524824.0333|323098.9333|245146.2|157054.9|181280.4|195535.3|151359.5333|72827.6|219451.0667|229523.2333|190505|326259.3|198445.3333|274328.7|297852.7|213383.4|133281.5333|250893.3|287874.4|350168.0667|327996.3|192612.8|220093.6|215593.4|233625.4333|219308.9|218918.6333|204318.9333|294693.3|185151.6667|214604.7333|159827.7|132505.0667|79342.6333|75222.7333|149174.5667|119159.5|129145.6667|113079.1667|163541.2667|615194.4667|
2025-07-04 04:47:38|russ2000_1034|BFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||42033.3333|44313.3333|60510|40426.6667|45386.6667|28826.6667|26106.6667|28493.3333|59916.6667|22383.3333|20743.3333|30966.6667|24893.3333|23186.6667|20100|22093.3333|32900|19246.6667|23886.6667|17996.6667|20666.6667|18033.3333|21373.3333|9243.3333|16190|22546.6667|12463.3333|7920|11163.3333|21606.6667|20396.6667|16016.6667|16223.3333|11186.6667|26586.6667|10120|11780|13010|19723.3333|13386.6667|12856.6667|18803.3333|54973.3333|29326.6667|31503.3333|37943.3333|35773.3333|15326.6667|16916.6667|22726.6667|34720|33673.3333|40520|62220|92746.6667|60436.6667|73953.3333|84153.3333|64063.3333|63983.3333|102636.6667|70076.6667|83126.6667|48630|53053.3333|41223.3333|107393.3333|50481.2667|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|31517.7|31569.4|45218.1333|28519.8|38532.7667|30334|40198.6667|33867.5667|34493.8667|34278.3333|38692.2|43830.2667|46505.7|72244.9333|46553.9333|47075.2333|48862.9|76855.1333|57021.4333|108141.9333|55263.6|47613.5667|45257.5333|28688.3333|49960.0333|35552.5|52704.4|38247.7667|38674.9|42671.3|45595.0333|37432.5|43466.2|58585.2|56453.3333|55316.5|40338.2667|54441.5|63779.4333|
2025-07-04 04:47:43|russ2000_1035|ATRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:43|russ2000_1036|GHDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:44|russ2000_1038|LDL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:46|russ2000_1040|CTBI|average_volume_30|0||||||||||||||||||||||||||||||||||426.6667|273.3333|173.3333|446.6667|703.3333|520|4853.3333|316.6667|576.6667|1266.6667|1583.3333|3406.6667|1000|5736.6667|2466.3|2303.0667|2189.6667|2099.6333|3079.6333|8246.3|4719.6333|5016.2|5886.1333|7889.7|11516.0667|14872.8667|13282.7667|9210|8053.3333|6440|9080|5690|7630|8770|8793.3333|7970|48670|6630|7463.3333|21513.3|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|40474.8667|35450.4333|42178.3667|48265.4333|26350.1333|37392.7667|38656.1|58054.2|51742.3333|59728.9333|51130.5667|82278.4|46955.3667|57900.0667|49616.2667|61410|54410.3667|38510.7667|49202.3|69689.7333|54783.4333|48874.9333|46288.2|52535.6667|47260.6|42935.5333|53660.8667|53515.0667|57191.8|
2025-07-04 04:47:52|russ2000_1041|RMTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4086.6667|3565.7333|1842.6667|1574.8667|2349.0667|2764|1945.5|2655.4|9466.3667|1306.0667|1375.8|2508.6667|2581.1667|3457.6|735.8|2330.0667|5837.2667|1770.3333|2240.9333|1656.0333|1607.2333|2163.2667|3011.6|3211.4667|2089.4333|1517|1248.7667|1730.5333|934.5|2414|2773.2667|2297.6333|10998.1333|3370.5|2845.3667|2557.8667|2601.5667|2220.0667|1864.5|2149.4|1731.5667|1557.5333|3017|5118.7333|2082.6333|10873.0333|5469.8333|5559.7|11558.8667|14305.5|2991.4333|2840.0333|2254.5667|22727.7333|5746.4|6122.6|6188.9333|10675.1667|7382.1667|7518.9333|43246.1|80290.4333|312521.8333|111846.3333|62549.7|32240.9667|27048.2667|68273.8333|52960.9333|88366.8667|68490.2|30340.2333|67662.4333|40929.8667|28454.3667|28976.8333|24297.2333|16684.6667|18773.6667|31360.1|21938.5667|26242.5333|12444.3667|25300.9333|37048.4|47540.4333|22765.6667|34756.5333|200535.1333|50575.5|268151|121384.7333|158940.1667|124341.2667|45341.3667|94943.1667|40074.3333|80501.5667|71584.7|51401.7667|144825.5667|824232.6333|325926.3333|289259|275528.6|209837.9333|766852.9333|626994.8667|278660.3333|196598.1|
2025-07-04 04:47:56|russ2000_1042|KPTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14114.2333|11414.8|35460.4|14189.3333|26003.6|24514.8|22054.0333|30767.2|16761.7333|18665.2|15114|43547.6667|12878.4333|22226.6333|16174.5667|13958.8667|11184.6|29473.5667|51707.8667|34959.4|43857.7|179599.9333|82911.9|111931.5|80015.8|164699.3333|144354.4667|83653.1667|161423.0333|154382.8667|92089.9333|94322.4|144777.4|328199.1333|171549.7667|115805.0333|156998.9333|166829.1333|202197.3667|104173.3|84384.7333|95067.1667|83377.7|35918.3333|65154.1667|153183.0333|74884.6333|
2025-07-04 04:47:59|russ2000_1044|WMK|average_volume_30|0||||||||||||||||||||||||||||13583.3333|9863.3333|8746.6667|8790|12130|13020|10640|5923.3333|15703.3333|14016.6667|9930|6540|10896.6667|7266.6667|11556.6667|11120|6250|8410|7800|7796.6667|11833.3333|15923.3333|13143.3333|8886.6667|9416.6667|11256.6667|10703.3333|10990|6320|11733.3333|15703.3333|13390|7713.3333|13506.6667|7446.6667|6573.3333|4520|8130|8976.6667|7396.6667|21150|14273.3333|18773.3333|16643.3333|10626.6667|12040|21750|19186.6667|22056.6667|17256.6667|35460|23470|14516.6667|22563.3333|24986.6667|19386.6667|22246.6667|21750|23733.3333|17736.6667|22416.6667|27476.6667|45830|38860|29403.3333|41390|75020|31480|29733.3333|49150|43650|40286.6667|42510|90156.6667|52770|55356.6667|63730|90586.6667|73266.6667|69296.6667|52563.3333|54640|81740|40398.3667|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|61708.9|46937|58482.7|48270.7667|83807.4333|104928.1|110140.7333|67064.1|101274.5333|106887.7667|153917.1667|95170.7333|87539.4667|102224.4333|109924.8667|105678.9667|63764.4667|136505.7333|185822.9667|86062.7333|98376.5333|115023.3|128363.6|66133.2|71542.9333|68354.0333|80223.4|76489.5667|58557.7667|85318.8333|151735.2|86176.6|86165.1667|108151.5333|81250.5|74016.2667|78873.8667|135851.7|130943.8667|
2025-07-04 04:48:05|russ2000_1045|ENVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441250.3|231531.2|243259.0333|253775.2333|413035.5667|171105.5|287305.7|163411.7667|310425.6333|260528.8333|245567.6|391013.2|179221.4|329095.1|448326.0333|244841.8|341150.5|250971.5667|243121.3|226934.7667|260923.0333|458464.2667|399920.4333|313398.4333|315260.3|477618.8|271482.3|191858.5333|337687.8|403501.5333|302962.3333|178460.3|204196.3667|237783|158260.4|177994|317928.4|272131.8|208598.9333|184276.0667|213663.5667|245927.6333|217776.8667|
2025-07-04 04:48:07|russ2000_1046|UHT|average_volume_30|0||||||||||||||||||||||||||||8293.3333|6023.3333|7016.6667|4940|5976.6667|19676.6667|15223.3333|12853.3333|9256.6667|13276.6667|10350|20726.6667|13506.6667|33903.3333|17870|11296.6667|9686.6667|12513.3333|7463.3333|8376.6667|7303.3333|8320|13413.3333|8110|10576.6667|14700|7716.6667|7206.6667|11570|14873.3333|21686.6667|33193.3333|13430|8523.3333|16683.3333|10316.6667|7060|11313.3333|8356.6667|14970|19253.3333|9143.3333|8203.3333|6146.6667|6516.6667|7820|99806.6667|52893.3333|27800|22816.6667|36083.3333|26616.6667|23183.3333|32176.6667|41943.3333|53370|23120|44933.3333|28446.6667|23180|27930|23180|79620|35826.6667|31026.6667|28026.6667|38500|27663.3333|24803.3333|46893.3333|57023.3333|78853.3333|62786.6667|121280|53593.3333|41450|78963.3333|72860|55550|35840|50080|55193.3333|74766.6667|108030.7333|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|49347.0333|53463.7667|46290.9|39399.4667|52321.2|40302.8|55851.7333|52717.3|39885.6667|53446.9667|39074.1|29977.7333|45022.2333|30896.2333|66889.8333|63722.7333|56472.5333|76178.5333|58074.7|50108.1667|57778.2|53058.5|69198.0333|84409.1667|57575.2667|57136.4333|69884.1|57754.3667|51266.5333|59213.8667|56359.1333|54555.2667|59547.6|150247.2333|80098.4|65883.9333|72893.3667|69012.1667|60629.2333|
2025-07-04 04:48:13|russ2000_1047|HFWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111246.6667|62600|25093.3333|37630|29253.3333|28560|20313.3333|18146.6667|65586.6667|34993.3333|41456.6667|16363.3333|17623.3333|15410|14966.6667|14193.3333|14166.6667|5900|16530|14660|7636.6667|18800|25970|5483.3333|6506.6667|12603.3333|24306.6667|5420|5610|2573.3333|2323.3333|2693.3333|2396.6667|7013.3333|2343.3333|2580|3283.3333|2106.6667|4233.3333|3986.6667|3106.6667|4293.3333|4346.6667|5723.3333|10143.3333|6980|34276.6667|55314.6|16490|12576.6667|34386.6667|13330.0667|65994.8|25901.0333|37825.8333|32667.5333|40759|17877.8667|38226.1333|24368.5|24964.4667|20151|24482.9333|24566.6667|63570.4|50871.6333|81280.3667|62014.6667|85070.6667|85887.5333|65163.0333|106769.5|82263.8|70153.4333|76615.4667|69909.5333|93248.1333|81111.9667|104691.1667|139980.1667|169479.1333|264910.4333|425081.3333|251935.5667|152968.1|113983.0667|133439.6333|169714.3667|157477.2|233885.2667|248712.2667|182063.0333|121118.5667|169225.6333|167104.3333|140439.5333|166052.6333|168124.5333|173608.8333|204574.4|205178.4|279468.3667|275617.8333|209048.9|195825.3333|186592.4|187465.5333|164432.1333|182296.6333|349053.5667|184222.4667|
2025-07-04 04:48:18|russ2000_1049|YRCW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:19|russ2000_1052|FORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504003.3333|107913.3333|340736.6667|379793.3333|391973.3333|327626.6667|490620|404473.3333|310726.6667|362150|442496.6667|814196.6667|650630|1104406.6667|804623.3333|668126.6667|859183.3333|822576.6667|880176.6667|1374870|726723.3333|512416.6667|465093.3333|431363.3333|527913.3333|413593.2667|641546.6667|436413.3333|677996.6667|1189977.7|463797.1|588928.8333|387629.7333|505090.4667|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|696676.7667|663336.4667|1590677.3333|510644.0333|414032.4|640981.6667|314982.6333|262251.8|309050.3333|552999.8667|694911.9667|567529.5|548407.6667|539205.7333|483122.4667|543198.5|313243.2333|339352.1667|326255.4|460723.5333|414681.4333|595068.4|530375.8333|509781.7333|359563.9|571860.3333|554397.2333|588691.5333|580981.3|868681.8|966913.1|664445.6333|
2025-07-04 04:48:23|russ2000_1053|FIBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109030|110626.6667|70174.9667|68231.2667|64745.9333|58194.1667|53190.6667|94820.9333|48982.5333|39810.2667|47666.5|43030.8667|78635.3667|107375.2667|105657.1|92789.0667|169095.1|104708.6333|125824.2|141024.8333|110490.6333|92149.6667|109822.9667|179745.5667|124331.7|94539.1|80256.4333|270259.1333|222639.1333|439780.9667|216088.3667|223297.6|190450.4333|225122.6333|182380.3333|228717.8333|215355.3333|217633.8333|171890.7333|164421.5|301330.2667|243657.9333|240678.2|189545.8333|250691.4333|170305.7333|330791.4333|411789.1667|1014730.9|867501.4667|762886.9|484164.8333|877817|760963.5|529796.5|603174.9|1052631.1667|562997.8667|414292.4667|677388.9333|583519.6667|930381.3333|
2025-07-04 04:48:27|russ2000_1055|TG|average_volume_30|0||||||||||||||||||||||||||||487305|278895|389835|338850|395715|362880|113550|220140|179025|363855|362055|551820|148935|201930|177465|162120|153150|27180|28335|86970|24555|36510|41820|23190|59760|24240|35930|24240|45830|33870|48260|44120|21200|57480|38610|33910|47003.3333|42910|73203.3333|26173.3333|46943.3333|99270|67466.6667|34476.6667|58390|35113.3333|51853.3333|54213.3333|47556.6667|52276.6667|86686.6667|52620|87740|45706.6667|93690|55563.3333|53240|159906.6667|117386.6667|71576.6667|106740|81333.3333|88796.6667|139980|103876.6667|115540|144580|104693.3333|267650|248783.3333|249400|255943.3333|257263.3333|317546.6667|197956.6667|234046.6667|228476.6667|194673.3333|163783.3333|111050|94580|125506.6667|179313.3333|97103.8667|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|83454.0333|68525.6|71448.7667|68013.2333|71755.5333|72391.4333|95763.1|72247.9333|65001.4|88286.4|107134.1|130884.0667|120136.8333|121465.7333|93173.7333|101879.8333|100062.7333|131443|147302.7333|98386.9667|498875.9333|173539.3667|174171.7667|187783.5333|238662.8667|170583.3|165883.4667|112779.4|183963.9333|183886.3667|682558.6|220991.4|145856.1|178453.7667|114132.4|83186.3667|116140.2333|92809.0333|72450|
2025-07-04 04:48:31|russ2000_1057|ROCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||91705|16215|20835|10330|24490|10225|16470|12010|18245|15015|75265|45300|30005|108775|90735|50200|29875|44125|21495|41250|15370|29280|18470|25615|16155|30030|17600|6530|18400|12205|14260|17160|12265|159385|50560|45740|32775|43670|44130|19575|180095|93030|140830|87440|163940|183566.6667|124203.3333|148843.3333|140176.6667|125570|191530|124473.3333|146476.6667|171986.6667|158556.6667|159943.3333|161123.3333|271410|285743.3333|671856.6667|419030|484783.3333|262936.6667|222987.7333|181963.3333|304523.3333|225586.6667|172006.6667|138095.7|115206.6667|141290|166963.3333|150053.3333|117356.6667|124673.3333|75423.3333|95346.6667|163916.6667|117290|91420|66093.3333|82527.8|120124.4|85814.3|103085.6333|49036.2333|101383.0333|202457.7333|260760.3333|274232.5333|232762.1667|194044.9667|263664.1333|231655.8667|305050.4|214944.5333|247983.2333|235497.1667|242145.3|153536.8667|183123.2|163904.5667|91955.0667|183152.6333|178265.9667|350066.2333|223507.3|193830.5667|183967.4333|282060.5333|143477.0333|106175.1|159249.9333|240928.8|322960.3667|194378.6333|145022.8333|198377.1|166275.5333|204329.2333|202838.8667|195822.6667|177958.6333|190716.9|220510.6667|370899.8|280815.6333|
2025-07-04 04:48:36|russ2000_1058|PLOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96880|69254.1667|100997.1333|125027.9|196103.5|138360.0667|124283.7|133114.8|135694.3|107981.0667|93163.9333|78803.5667|53379.1333|51263.0667|53304.0667|218894.1|84653.6|131336.8667|238355.5|174750.2|120031.7667|99155.6333|112592.9333|132752.8|127145.8|97458.3|124133.3667|128366.2|106997.1667|126203.4|76386.6667|117952.5|65651.5667|81732.2667|93695.0667|116004.4667|86131.9|61870.2667|79747.9667|206386.1|144532.8667|87977.5|107047.9667|91896.2667|94110.2333|111721.4333|94411.6|84030.3667|89187.5|72576.4|65450.3|99661.4|109361.2667|91300.0667|97732.5667|274060.0667|184628.1333|148280.2|133666.5|167918.2|179893.6|
2025-07-04 04:48:39|russ2000_1060|CMCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||53336.6667|33240|70300|34310|42980|45676.6667|15260|14426.6667|20813.3333|40590|36666.6667|27563.3333|14476.6667|38763.3333|26036.6667|56053.3333|28763.3333|15053.3333|11713.3333|36636.6667|52710|72146.6667|28016.6667|29623.3333|26980|58340|28796.6667|65440|65533.3333|55483.3333|37860|82770|70410|108660|58020|33606.6667|153296.6667|105523.3333|242930|153216.6667|138093.3333|268683.3333|162526.6667|114433.3333|139030|305713.3333|109946.6667|198170|249913.3333|194880|163203.3333|152730|151113.3333|189436.6667|183032.4333|93916.6667|85540|115846.6667|73539.0333|62805.8333|57671.2333|96291.9|81943.7|66849.2|65696.1667|112293.5333|55326.8333|49718|80129.9|99143.2333|57746.9333|78365.2333|57418.7|93663.2|72830.9667|51965.1|53229.6667|52961.0667|86653.7333|69317.9667|81775.0333|79275.6333|39933.1667|119734.2|82478|151765.8667|106689|99966.0333|156622.2333|155207.6333|107159.7667|117059.8333|96360.7667|121151.2333|159121.6667|135230.1|139987.3|148453.6667|76490.2667|76085.4667|119395.5667|183019|129131.9667|82076.9|112541.3333|183458.4667|81437.8|136027.5667|110366.7|116449.6667|69346.8667|121954.9|130528.9333|211584.5|236708|225494.9667|752667.8667|515326.3667|
2025-07-04 04:48:43|russ2000_1063|SYBT|average_volume_30|0||||||||||||||||||||||||||||||||||||24720|12760|24880|18000|23760|44320|91720|257760|84680|67840|137040|67640|13720|37320|233160|49400|30560|136400|90000|38720|24060|18980|7600|23080|40740|46260|37180|27720|18460|32430|10030|6910|17860|18980|7960|32280|13100|24910|63100|25300|21990|27300|41720|28810|96890|28720|40000|48570|14005|14595|21885|11255|12765|23175|12885|16765|17675|21170|39410|47675|27215|36920|43580|48930|66805|68125|71000|69120|75135|97295|70680|49575.7|34185|39790|44710|41321.1333|28661.8|27165.5|40922.9333|44481.6|43188.4|40077.5667|41469.1333|40729.8667|48381.1|31985.5|44095.7333|36484.6667|42768.8|43944.3667|70233.1333|39786.6|37089.6667|52272.3333|51493.6|66265.8667|41795.7667|43310.9333|57434.8333|49692.7|84456.1|49617.8333|54728.7667|48634.8333|42697.5|52890.4|60546.4667|38378.3333|52278.9333|40204.8333|47191.7333|41475.6333|40554|73943.5333|107967|71769.9667|48385.3|76592.1333|79566.0333|94232.2333|56924.7|53572.7333|131793.7|62921.7333|72276.6667|134842.6|139485.3333|86555.5333|78359.8|81395.3333|96345.7667|135411|138292.4|107149.7|134596.3|
2025-07-04 04:48:48|russ2000_1064|CLNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||344926.6667|483130|429440|315566.6667|438516.6667|1409903.3333|737806.6667|455086.6667|426503.3333|969245.7|846183.3333|1595263.3333|1993363.3333|984477.7667|1227722.9|2021687.9|1507747.2|1502193.5333|1090379.7667|2930145.3667|2020840.6|1030180.3|1470325.1|1363263.9|1015354.1667|1051833.5333|1082303.5|1813972.8667|1604594|970196.1|1764083.8|1906587.2667|1648922.4|1530353.7|1685526.2667|1917470.4333|1605828.8|3051264|1899026.2|1927222.8667|1121971.9333|862746.3333|1181368.0333|1323332.8667|2851540.5|1064443.6667|1040049.9|1322870.2333|881390.8667|758622.8333|780299.2667|1615510.5667|855808.2333|1611997.7333|5389476|6914805.7667|25202342.7667|4951623|3618124.2333|3906973.1333|4350136.3667|2847296.6|2069402.8|2835566.6333|1945031.4667|1744323|1947293.0333|1744512.5|1715819.7|1510971.8|1962847.4667|3033832.3667|2860807.0667|
2025-07-04 04:48:51|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|141338.0333|115772.3|128451.1333|110240.3667|168799.7333|132375.5333|146955.9667|171264.6333|327063.1|166316.6|216147.2|129834.2333|140551.1|169690.9667|174767.7667|138934.8333|136639.3667|81586.9|94251.2667|83922.5667|205829.4667|185102.6333|115077.1333|102664.3|107294.2333|271404.2667|157602.2333|119378.7|205938.4|180799.7|298692.8667|235845.3333|
2025-07-04 04:48:54|russ2000_1067|AXDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:55|russ2000_1068|TGTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||27276.6667|27843.3333|14126.6667|7203.3333|6200|2056.6667|6240|12203.3333|13366.6667|26030|28176.6667|17353.3333|31553.3333|11093.3333|28523.3333|13300|28520|258216.6667|67530|47883.3333|68570|29283.3333|11786.6667|21826.6667|26320|11586.6667|34160|14806.6667|18353.3333|10993.3333|31680|37910|5054.4333|73740.5667|63300.8667|38192.3|98223.3333|96355.8667|32722.9333|34514.3|51536.6667|70533.3333|29863.3333|48423.3333|81506.6667|81523.3333|89916.6667|44410|365931.4333|111207.1667|53740.5333|40616.4333|137983.2|24690.3333|211673.1667|78799.9|67777.2|30079.8333|23181.1333|18380.3333|45737|67326.8667|42920.1667|222.0333|3881.8333|32227.4667|406.8|17577.8333|16881.8667|113240.9333|172924.4667|162688.5|175976|318920.7333|572339.7|462019.1|711431.6667|715390.4|636111.4333|736769.4|596742.7333|316205.0333|604429.9333|340322.3333|474148.2333|3799033.0667|2050895.6|1021237.2667|1248392.8333|1459318.8667|1117255.9333|1962980.0333|1170687.6333|2917981.8667|1648017.1667|1154771.4|2391272.2667|2278987|1882101.6|1984115.9|2609535.7333|1439051.2667|1173484.1333|1537323.3667|2477304.7|2096650.2|3829240.1333|2490741.4667|5857041.1333|3623115.9|3330759.8667|3727152.4667|4985580.1667|3770480.5667|2416604|4277552.3|2238977.2|3061723.8|1688223.9|
2025-07-04 04:48:59|russ2000_1069|BZH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||30982|8548|14032|11618|14566|7766|19344|27508|19612|19258|26260|15836|11312|16344|7106|14586|20638|13866|21740|24274|17302|13260|7030|13412|21794|6934|7800|18560|78486|96804|154828|185296|346194|312622|376060|276892|352244|453940|256624|230306|312658|371276|224652|338648|470123.3333|209228|226772|242570.6667|227224.6667|253792.6667|264574.6667|198602.6667|545210|346391.3333|627535.3333|338888.6667|401724.6667|351886|548517.3333|266599.3333|361912|368033.3333|571469.3333|345898|498615.3333|971619.3333|589007.3|329902.6333|448297.1667|388565.5|501156.1667|364884.4333|731865.9667|598421.5667|1459162.0333|1202888.0333|1041852|1370320.3|956911.7333|686645.4333|784443.1333|713874.6|490379.8|492671.7333|595632|517672.3|645024.9333|609529.3333|811202.0667|688729.4667|889219.1667|859578.2333|633608.8333|525188|518975.5333|517504.4667|503775.0667|379809.4667|547392.1667|554096.7333|393857.3333|567601|457581.7|291961.6333|652833.9333|545200.7|499734.8667|356487.6333|539882.3|454132.7|333724.8|354984.1333|351381.3333|497871.8333|467704.5333|255900.6|257121.2|322402.3333|452114.3333|483273.3333|262262.3|370876|368065.0667|296246.6333|427240.9333|340200.3667|
2025-07-04 04:49:03|russ2000_1070|AVAV|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196150|158710|129506.6667|193183.3333|115103.3333|142513.3333|290613.3333|267506.6667|588643.3333|336928.5333|180806.6667|178436.6667|250308.8333|375593.3333|422816.6667|128018.2|251962.4667|313900.3667|433853.9333|181889.8333|168155.7|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|284894.9|208665.3667|207338.2|276960.5|259187.7667|185926.5667|245455.4|220762.7|213918.5|183641.9|417423.1|451683.9333|305644.6|242272.3333|170597.4|265058.6333|238267.8333|261988.0667|190031.6333|327976.9333|476447.3333|345035.4333|397856.8|445765.2667|1410421.1333|
2025-07-04 04:49:06|russ2000_1071|RARE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149930.7333|130836.2333|538122.2333|272865.8667|306652.3667|511102.3667|548287.8667|373078.6333|737445.5667|789534.4667|578795.1667|576745.3333|562240.8667|420305.6667|384273.8333|495425.6|507185.5|629780.3667|437044.5|506618.7|768484.7|389793.4667|639442.6|535787.1333|590354.7|551413.3|340812.8|450076.3667|441202.5667|786543.3333|382895.3667|449396.7|392175.1333|605373.8|636490.6333|801636.7333|546392.9|691633.3667|641360|751770.5667|713039.1667|992045.5667|635044.0667|715994.6667|750025.8|1023661.3|
2025-07-04 04:49:09|russ2000_1072|MRCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364793.3333|72806.6667|74193.3333|226000|89620|124873.3333|198466.6667|299983.3333|303476.6667|254050|196103.3333|199236.6667|182216.6667|137123.3333|375206.6667|334040|357683.3333|240493.3333|177970|194080|210586.6667|253133.3333|247550|161096.6667|125696.6667|132896.6667|141343.3333|155990|100476.6667|121996.6667|122780|273243.3333|190350|192633.3333|146063.3333|106370|123496.6667|158360|120316.6667|150926.6667|177600|124493.3333|112763.3333|124733.3333|125853.3333|109606.6667|90312.5|73483.3333|58840|101676.6667|92465.0333|139817.7333|177282.2667|158727.3667|195769.2|128567.8333|104900.6667|100756.0333|112472.7|132818.1|193543.5|110807.5667|123671.9333|126545.6333|127920.9|118465.1333|183397.8|94030.0333|128465.0333|91276.4667|131401.1333|144211.0667|177488.7|224314.6667|183119.6|319588.5333|506914.6|452856.0667|282520.8333|262296.6|302853.1|508308.3333|388867.8|297595.1667|311922.2667|830215.2333|367982.1667|350114.2333|553251.4667|728522.0333|318907.9|299798.0333|444782.1667|350934.7667|502781.5333|892133.0667|715410.8333|433367.9667|341856.9|393882.6|292538.9667|729562.2333|1065660.7667|391840.5667|471918.3667|773365.2667|467736.4667|508095.3|470187.0667|672371.3667|
2025-07-04 04:49:13|russ2000_1073|ITCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:15|russ2000_1075|MPAA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||15470|13333.3333|7613.3333|5686.6667|17813.3333|18690|10380|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|22713.3333|54036.6667|35710|301680|34556.6667|93320|7456.6667|5206.6667|21470|8930|12976.6667|4323.3333|5626.6667|4123.3333|6266.6667|7673.3333|14000|16963.3|37068.4667|15164.1333|13286.6667|10197|19648.3667|7561.9667|7526.6667|15419.7333|12706.0333|6920.5667|22006.5|5380.7333|5159.3667|7748.1333|4344.2|3965.9667|10070.0333|12165.1667|48829.5333|8654.7667|22975.2667|40729.8|20902.8333|22161.4667|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|318300.2|149778.4|157205.3667|114062.7|187160.6|133578.9667|127972.1667|176556.8667|156515.1333|86307.7667|76575.5333|83647.9667|92669.3667|70899|105216.1|66741.4667|89379.8|46937|135336.1333|438965.9333|408085.3333|106281.5|83253.2|54616.5333|147556.7667|93256.1333|61125.4333|160102.3667|280630.6667|
2025-07-04 04:49:19|russ2000_1076|HASI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464054.7667|209947.8667|95059.3|112264.0667|97881.3333|186714.9|81250.6333|171471.2667|282799.7|203048.6667|154886.7333|228245.9333|147524.8|250910.4|235565.7|439122.5|485681.0667|343926.4|312428.5|271692.5667|515738.8667|386357.5|256233.5667|797090.2|451733.7333|386220.5667|287185.9667|476517.1|1315038.5333|847363.5|822479.1|721256|915678.5667|603428.7|421170.0667|489813.3333|826286.6333|719737.9|564824.6667|641158|916771.7333|1482284.9667|2550572.1667|1372133.4333|918010.2|1150987.9|879952.3333|1140737.5333|1194290.2333|1502722.7333|
2025-07-04 04:49:22|russ2000_1077|BMTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:23|russ2000_1078|GTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:24|russ2000_1079|ERA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:25|russ2000_1080|HK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:26|russ2000_1083|TNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58653.2333|11678.5333|25359.0333|15652.2667|28576.1|25809.8|57586.5333|49154.5|28582.7|37476.4333|49221.1|41860.3333|60928.3667|92718.1|72725.5667|55254.9|63194.9|244362.5667|127665.8667|77943.4667|106485.7333|79392.6667|61599.9667|47087.9333|66199.6|100013.1333|64312.4333|45508.6667|81324.3333|131444.2667|257969.1667|233685.0667|271887.9333|313908.3667|275630.2667|168807.7333|213449.3|183976.8|191877.0667|148106.6667|299425.5667|137698|200305.4333|109017.2|221225.7|180820.1667|182458.5|123596.4|605314.6333|1092772.1667|1586103.9333|629059.6|471011.5|575426.9333|388430.6333|331123.8667|312387.7333|432471.7|474784.1333|557558.6667|479132.9667|598913|501785.8333|314494.3|412905.7667|444845.4667|321397.1667|262949.0333|374283.1333|410690.1667|534107.9667|
2025-07-04 04:49:29|russ2000_1084|TTMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179256.6667|184023.3333|164073.3333|116276.6667|270236.6667|110716.6667|180366.6667|111510|99236.6667|68070|49500|48190|283863.3333|798170|596753.3333|685933.3333|420706.6667|596906.6667|437240|438073.3333|369426.6667|259656.6667|452700|430310|311443.3333|429766.6667|628000|936836.6667|435060|306800|333256.6667|962376.6667|467120|399366.6667|401290|223196.6667|241791.6667|335710|421720|774756.6667|506139.9|544595.9667|789432.3667|890960.5|744357.9|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|569494.3333|566404.4|1317608.7|2958802.9333|1416819.7333|1116596.6667|1310657.8333|1072624.5|919743.8|1070401.4333|637692.9667|1047001.3|1014412.3333|1062284.1333|978929.6333|1033916.9667|1456713.4|960185.7|1214346.9667|1416614.3667|1018200|853034.5333|1086695.2667|972198.7333|1108820.7333|789708.4333|692816.5|499618.4667|575251.1667|706111.9333|939610.7|603407.2|813370.4|651542.3|770857.8667|603246.7667|804494.8|1231129.9333|
2025-07-04 04:49:34|russ2000_1085|MTSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226138.2667|99049.8|106002.7667|97911.1333|60979.4333|97675.3667|31966.7333|19699.6|109057.2667|116779.8667|124980.1|290491.7333|501927.5667|391055.5667|399572.8667|433361.9667|654810|659897.6|424432.6333|673512.3333|359874.7|1006646|775446.0667|1236256.2|1976992.9333|743754.5|524402.5667|837127.3667|569601.9333|982850.2667|485174.3333|487127.6333|544874.6667|515274.7667|488222.0333|442698.0667|559328.7|412099.5333|282192.6333|386647.2333|389853.2333|381981.2|907731.3|395613.2|481498.9667|460361.5667|482528.7667|418241.0333|520425.3667|522280.5|458156.8|608865|840959.1333|721038.0667|
2025-07-04 04:49:37|russ2000_1086|SRCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||18362.7|11212.7|9800.1667|13693.9333|9962.7|4069|6356.3667|10795.8333|15154.1667|3708.3333|1891.6667|5283.3333|5400|7589.1667|5890|3600|6893.3333|14566.6667|6653.3333|5063.3333|5216.6667|6910|9093.3333|10566.6667|15700|18520|16336.6667|12593.3333|22440|19360|22356.6667|11123.3333|12323.3333|21106.6667|30746.6667|22606.6667|33046.6667|15116.6667|28150|23426.6667|18590|25093.3333|18983.3333|21083.3333|11903.3333|26056.6667|15686.6667|22373.3333|24750|25066.6667|42570|22056.6667|21176.6667|40896.6667|40483.3333|36213.3333|59083.3333|55570|55883.3333|68743.3333|70970|43806.6667|39666.6667|37798|26276.6667|28980|35150|25844.7|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|42287.6333|49092.1333|54637.6667|47517.4333|31038.4333|64301.7|50053.0333|52599.7333|46369.8333|37650.2333|77942.2|92607.6|55031.8667|68337|109413.5333|70680.2667|49434|40763.0333|49060.3333|64844.6667|41271.7667|40092.2|69057.4667|61317.8|43061.4|69057.7333|67682.0667|65090.6333|68285.8|63050.5667|110831.6|108243.8|
2025-07-04 04:49:43|russ2000_1089|ATSG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:44|russ2000_1091|TVPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:45|russ2000_1092|CMTL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||73237.7333|85972.7|69075.2333|66634.0333|88357.7|19451.5333|21240.2|33300.2667|40365.3|44077.7|54506.5333|29137.7|50884|30521.5333|24232.7667|66262.7333|22027.7333|91473.8667|63236.5333|72562.7667|37417.7667|36551.4667|556031.5|136897.5|164985|237345|155662.5|83640|150015|41092.5|42720|40740|45555|42690|34785|44055|24000|82170|824750|664570|696960|531585|417690|546505|369375|775771.6667|418920|595976.6667|525643.3333|424266.6667|197996.6667|310583.3333|175313.3333|239680|467933.3333|439750|327216.6667|246130|300746.6667|393106.6667|435360|578693.6|363070|378513.3333|267138.6333|219473.3333|641476.6667|433082.3667|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|121354.6|198008.8|224365.5333|379475.7|310423.5333|325643.7333|271192.3|142343.3|246869.7667|191437.3667|149343.9|118485.0333|222539.3333|127937.4333|186241|86594.1333|456486.3|228753.4667|331939.7333|817982.1667|4256586.2333|497984.4|796160.2333|194124.4333|319059.8667|
2025-07-04 04:49:50|russ2000_1093|EZPW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||288600|168400|125570|93820|265740|117410|185900|84140|264880|116580|57030|59610|99070|80820|99020|48270|59330|93120|59880|48060|52000|55250|124440|61070|193660|60880|81080|136200|296830|18860|13460|14160|39590|65180|11950|16130|26300|12790|47480|203360|232530|290590|526480|101170|315970|1265790|313360|726280|435830|532790|1085870|1028240|899850|563406.6667|442326.6667|424376.6667|381856.6667|466390|487633.3333|624523.3333|676810|755426.6667|674573.3333|374370.8667|311190|599336.6667|481676.6667|279635.9667|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|485851.6333|594016.7667|481300.5667|650757.7333|373884.6667|754026.4333|388068.8667|309286.9333|513395.9333|881372.5333|872114.6667|596208.7667|327973.7667|628652.7|440878.6333|443978.2667|365548.3667|381582.6667|341420.1|337969.9|293182.8333|916153.9|613889.8|968396.7667|395533.7333|430739.8|533978.2|457993.1|459974.1333|473711.7|623377.7667|849488.2|
2025-07-04 04:49:56|russ2000_1094|GPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:58|russ2000_1095|USCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:59|russ2000_1096|PATK|average_volume_30|0||||||||||||||||||||||||||||||59737.8|108033.9667|95276.4667|103680.2333|101554.0667|93757.7333|69964.0333|173441.5|82519.0333|61661.4333|212321.5|188021.5667|153787.6|355005|361665|427882.5667|169054|146081.5333|59647.8|102960.2|56149|61616.4667|73777.7|66926.5|71696.5333|47227.7333|27405.2|75555.3|184230.2|61728.9667|31106.4|22860.2333|28485.2667|20520.1667|20025.3|47576.5333|32321.4667|29058.9667|123694.0333|61954|21273.9667|49095.3|110677.6667|17527.7333|3588.9|9213.9667|14411.5|14186.4667|14737.7|6401.4|13173.9333|14928.9|6637.6667|10676.4333|15514|26505.2333|11508.9333|11711.4333|8055.2|15491.5|9135.2333|42862.7667|20272.7|6693.9333|10102.7|28237.7|3757.7|3859|34155.2333|28721.4667|22781.4667|29103.9333|19665.1667|14912.8333|29182.7667|19631.4|76657.7|81786.6667|19001.5|31691.5333|27124.0333|34605.5|31480.0333|32388.3|24861.7667|10788.5667|51826.9333|285537.4667|606693.9667|309238.9333|355745.9667|485494.3667|225201.0333|164929.6333|204311.6667|305195.4333|235119.8|167266.7|179658.3667|318307.6333|222261.6|431512.8667|317807.4667|442998.9333|348358.5|406470.7667|268559.6|477103.6333|247751.5667|160513.5333|216215.7333|371448.9|342264.2|283521.4667|567752.5667|316781.1333|230420.2|329265.5333|238533.8|483448.6|378427.0333|266422.2667|257276.6667|237157.6333|282852.5|166094.0333|387549.9|311290.3|355792.6|298364|323554.4667|253729.1667|229281.9|184856.7667|257683.1|345824.2667|301648.7|274033.5|432189.4333|368799.5667|277285.5|
2025-07-04 04:50:05|russ2000_1097|DFRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:06|russ2000_1098|NCS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:07|russ2000_1099|UBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:08|russ2000_1101|BUSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||396.6667|770|510|200|536.6667|1780|566.6667|293.3333|646.6667|763.3333|596.6667|850|1050|1053.3333|543.3333|4563.3333|1246.6667|1750|9943.3333|11340|7883.3333|3073.3333|7540|2120|5526.6667|5666.6667|4413.3333|4290|5726.6667|6223.3333|16250|9410|4850.6|3954.0667|7630.8667|6919.5|12260.8|9665.9|9611.8667|8326.7|10017.2667|18291.5|15440.0333|19459.2667|27342.4|20112.9|35873.7667|27059|26661.5333|29826.2333|47586.1333|113496.4333|105659.4333|83947.2333|119416.2667|115843.9667|74085.5667|124236.0333|79354.1|273778.1333|262598.2|202628.4333|198844|117232|117802.4333|182708.9667|310330.4667|288944.1333|175618.8667|135076.8|190741.3667|117976.8333|117849.8333|139283.3667|174495.5|140205.0333|132494.7667|167277.0667|164516.7333|99386.8|171519.3333|81822.9667|124608.3333|126782.0333|115139.3|71380.9333|125836.4|87821.0333|111624.0333|121781.4667|120620.4667|117223.9333|117209.9|109591.8667|136361.3667|133981.2667|115165.6667|130529.8|181260.2667|144816.4667|99266.2|206964.3|216139.8|149272.2667|175379.4333|176289.6667|195181.7|162526.7333|163100.7|137224.6667|196039.1333|124405.2667|131907.9667|209099.7333|210428.1333|124578.7333|158636.6|140230.3667|190026.5|373209.4333|219320.9|541444.5667|587819.7|
2025-07-04 04:50:12|russ2000_1102|INTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65139.3667|17062.5333|14238.3|6500.8|26155.5333|9020.8333|8135.4333|27552.1|11371.8333|24798.0333|6985.4333|
2025-07-04 04:50:14|russ2000_1103|RNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109520.1667|156242.6|348454.7|573969.8667|385985.2333|478828|439375.1|574368.7333|816725.3333|639422.3|872968.6333|594301.1|349194.3333|554811.1667|796081|776857.8667|519714.9333|474588.4667|823878.9333|895095|625868.5333|1014266.4333|714397.4667|704616.7333|728570.6333|965866|1878116.8333|1153903.7333|1027976.5667|895263|1055746.5667|1055189.4333|1186249.0333|1481748.8667|1496691.0667|2116295.0333|2089881.7|2136493.7|2892679.5333|1786958.5667|1248598.2667|1641072.9|1438181.6|1191586.1333|1338908.8333|1284332.8667|2006133.7|1059667.1667|
2025-07-04 04:50:17|russ2000_1104|DHIL|average_volume_30|0.11634349030471||||||||||||||||||||||||||||||||||||||||||||||||||||||2296.6667|3406.6667|9373.3333|9706.6667|22203.3333|12563.3333|3556.6667|4960|2923.3333|2573.3333|2840|6043.3333|5060|6236.6667|11526.6667|9680|12696.6667|7803.3333|15983.3333|27233.3333|18360|2933.3333|1733.3333|2810|1953.3333|2243.3333|1306.3333|726.6667|2292.2333|1794.1333|2114.0667|1114.2333|685.2667|1003.0333|4749.7|5838.6|503.8333|657.5667|2649.6333|2521.4333|2020.7333|6506.0667|10603.2333|5067.9333|2454.9333|1530.7|1761.1667|3724.5667|15534.4667|8130.6|10425.1333|11174.6333|14869.6|7845.7333|4922.2667|3932.6667|9493.0667|7459.7333|6083.6667|5842.5|11236.9|10528.5333|3941.7|5259.0333|10075.0333|5506.8|5871.0333|10238.1|27580.9333|7126.3667|6207.1333|6409.7333|7208.6333|6903.8333|5203.4333|7113.7|11578.2333|9665.2|11852.9|6515.7|9003.5667|4377.6667|8378.5|10225.9667|10340.1667|11027.9667|8562.5|8642.7|8330.7333|11898.2|16590.7667|13314.6333|18480.5333|17346.1333|24919.4|24088.8333|13825.6667|12859.0333|17241.1333|11085.3333|11402.2333|5090.9667|9598.9333|6715.7|10647.5333|9895.6333|16991.8|12617.4333|10844.2333|15673.5667|20610.7333|13897.0333|23659.1667|13377.9333|19477.4333|15818.5667|50783.8667|
2025-07-04 04:50:23|russ2000_1105|PETX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:24|russ2000_1106|KELYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||74286.6667|49140|70196.6667|92273.3333|44620|133453.3333|111066.6667|138600|70116.6667|82223.3333|36823.3333|33193.3333|40223.3333|39236.6667|62666.6667|78286.6667|95580|40890|60570|34760|37983.3333|59436.6667|52096.6667|38070|60890|51780|45250|28800|52986.6667|71493.3333|60816.6667|49146.6667|86120|74070|116783.3333|74740|55426.6667|64110|64433.3333|45836.6667|97916.6667|79630|99083.3333|71726.6667|87210|130946.6667|82203.3333|103173.3333|121163.3333|142336.6667|160636.6667|94026.6667|131450|153563.3333|216566.6667|222526.6667|204266.6667|207770|258803.3333|235440|225476.6667|195956.6667|187746.6667|97602.5667|267513.3333|173753.3333|167453.3333|168599.1667|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|126768.5667|148575.8667|90697.8|119712.9333|109251.5|156151.3|134460.7333|203202.2667|160132.8|232130.9|130764.6667|137683.4333|118272.9|164568.0667|171967.7333|144508.9|361352.5667|210966.4333|150826.5|138737.4333|316880.4333|143348.5|161902.2|172685.3667|235365|198247.3|179995.8667|215221.3667|198410.7333|256342.8|191764.5|242395.7|315324.0333|271619.6|205207.3|953065.6333|333964.6333|275173.7|
2025-07-04 04:50:29|russ2000_1107|UTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||1226.6667|6120|7773.3333|3393.3333|2566.6667|1600|1383.3333|2146.6667|690|1743.3333|1006.6667|1736.6667|2220|2196.6667|3613.3333|1940|2886.6667|3180|1860|3293.3333|2833.3333|3740|3110|6643.3333|3616.6667|2396.6667|3940|7110|4923.3333|6193.3333|2080|7603.3333|5106.6667|3316.6667|3186.6667|4216.6667|2626.6667|3526.6667|3316.6667|3350|2503.3333|14133.3333|3993.3333|3610|3333.3333|26203.3333|2586.6667|5583.3333|4006.6667|2803.3333|2956.6667|4120|3256.6667|2786.6667|2120|4566.6667|5026.6667|4033.3333|3063.3333|5583.3333|5053.3333|2980|8956.6667|5196.6667|3820|3546.6667|5593.3333|86876.6667|72060|157366.6667|36200|39246.6667|30423.3333|61440|38449.0667|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|37116.3|48351.1667|38716.5667|38131.5333|47447.5|39897.2667|36696.5333|40363.8333|85851.5667|58161.4667|53744.8333|35673.7333|45232.1333|36025.4|65288.2667|59087.8333|60222.3333|84921.3|72108.9333|69149.8|111077.8333|66162.7667|98346|64729.5667|62387.6|69428.7|80103.1667|73323.5667|78488.6333|102204.1|65451.6333|63671.6|60214|54293.7667|67853.6|66219|65963.2333|66915.7667|70524.7333|
2025-07-04 04:50:35|russ2000_1108|ANIP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190|1723.3333|7553.3333|12860|19186.6667|7506.6667|8926.6667|17510|19716.6667|19556.6667|11260|10383.3333|1053.3333|5003.3333|3370|7846.6667|19550|35820|62356.6667|65206.6667|197450|575993.3333|68340|54806.6667|40553.3333|78200|59380|96940|139716.6667|481113.3333|7623.9|3897.8667|1907.8|2374.0333|205523.6333|131851.8333|76178.1667|95496.4667|41236.9667|67172.1|369043.1333|349890.1|1090796.5333|621950.1333|362555.8333|1062223.7667|1864653|2546728.2|2212078.5|5810158.1|5219866.1667|2183828.2333|1228524.7|514312.8667|267186.3|351861.4667|81036.7|92144.4667|252091.8|172749.0333|165909.4667|318155.8|401280.7667|292962.4667|377548.3|257587.5|249309.7|228791.9667|202190.2667|125179.0333|218704.2667|126183.8667|93390.5667|156297.3333|157422.8667|82026.3|80297.2333|84181.7|92737.1333|162673.2|165782.3333|111753.8333|128454.9|160943.5333|70999.2667|78142.7333|60669.3667|61155.5|63979.4667|155858.3333|186492.2|115580.5667|75718.5667|72082.0333|78281.4|145681.1|194057.4667|171571.9|177064.3333|180943.6667|401834.0333|272443.4667|348919.6667|301220.9667|
2025-07-04 04:50:41|russ2000_1111|CEVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182943.3333|143923.3333|177093.3333|85970|78836.6667|78820|93863.3333|106756.6667|48476.6667|43973.3333|57936.6667|97836.6667|73910|36260|46610|30686.6667|46686.6667|25186.6667|35460|67983.3333|151320|56620|66503.3333|62813.3333|94650|57350|49186.6667|69889.3667|82493.3333|73493.3333|138293.3333|159670.1667|477752.6|178853.6333|239707.0333|212482.2|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|138450.3667|178938.6|134575.3667|179231.5667|111481.1|179408.2667|105214.4|102877|107417.9667|130410.5|182419.6667|167924.7667|144462.8667|133141.3667|372083.8333|184638.4|132051.3333|127421.6|109666.2|150806|109206.3|148781.7|130428.5333|180515.7333|146975.0667|202063.4333|167962.9|148140.2667|205262.8|243938.8667|270299.3|314249|
2025-07-04 04:50:46|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|16056.6667|63433.3333|30590|18700|47750|24413.3333|26013.3333|27210|24036.6667|104796.6667|17670|20363.3333|44730|19943.3333|23580|31163.3333|21940|14683.3333|22196.6667|17243.3333|10956.6667|165033.3333|33683.3333|23643.3333|29596.6667|18940|10883.3333|15396.6667|9990|12813.3333|15116.6667|18103.3333|7443.3333|21060|7390|15513.3333|15040|24233.3333|46203.3333|11466.6667|23406.6667|12560|11876.6667|31960|22810|24096.6667|30226.6667|11060|25890|15580|12633.3333|29513.3333|2893.3333|16963.3333|12700|10206.6667|16730|11080|5773.3333|4818.3|7901.5|12974.5|8404.5333|21793.2333|15062.8|4411.8|7327.0333|5579.4|6265.6|3696.5333|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|39280.6667|19059.8667|28062.8|45220.0667|60504.7|30338.2667|27066.9667|46476.9333|35469.9|27254.0333|37961.8333|84559.3667|110112.4333|34773.6333|42481.3667|22465.4|16890.3333|14463.8|36592.5333|11553.0333|22262.8|26642.6|36318.2333|45499.3333|108658.5|50011.6|38655.9|49848.3|28866.5|
2025-07-04 04:50:53|russ2000_1113|PBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:54|russ2000_1114|SJW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:55|russ2000_1115|KOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143603.3333|182243.3333|109240|104796.6667|177416.6667|243283.3333|257223.3333|227523.3333|298100|306700|253896.6667|378553.3333|416090|206160|154740|128310|139183.3333|127120|150133.4333|111204.0667|122983.2|125693.1667|159650.2333|116278.3|107838|105532.2|103853|97695.1|80372.5|100964.2|115227.9333|116666.5|147873.5|108181.0333|72139.1333|165765.7333|270153.9|214726.4667|253633.5|158376.4333|165981.5|124036.1667|80371.9333|154046.5667|118771.4667|116594.4|96236.9667|151966.7667|110367.8333|105418.8333|217853.4667|413628.9667|196590.0333|103196.8667|92054.1|205749.7|241785.6667|288669.5333|150766.9|199203.7333|162873.7333|106597.8667|106720.1667|110177.6333|115276.5333|159345.4|99991.8667|104673.5|119210.8667|75571.1|120621.3667|185382.2333|136296.4333|172754.9667|176810.0333|159830.1|169525.3333|141764.5333|
2025-07-04 04:50:58|russ2000_1116|GLUU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:59|russ2000_1117|PGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:00|russ2000_1118|FPRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:01|russ2000_1122|CENTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1038570.8333|519900|487337.5|761645.8333|386187.5|414645.8333|378837.5|484441.6667|909104.1667|499995.8333|377303.1333|500262.5|270358.3333|378379.1667|351305.5333|290441.9667|285583.6667|308673.0667|392040.6667|250490.6333|183028.7333|214125.1|342009.9667|234283.0667|238205.0667|278379.3333|287627.5333|212895.1667|193063.2|345448.9|210656.3333|285727.2333|194848.3|154783.2333|489054.7667|267893.6333|262762.0333|273197.3333|354401.3667|348361.0333|259734.4|278136.1|220742.7|278701.1333|285810.3|270357.6667|412544.5|411457.2333|373499.9|288578.4667|404822.3333|451323.1333|557835.2667|322759.6667|272123.0333|295278.9667|311776.1333|234938.8|272618.7|293465.5|237369.6|217907.4333|201830.5667|234480.3333|208574.3667|308724.0667|214172.5|278375.9667|283857.7|269799.2667|311599.7|334031.4333|391089.5333|334510.8667|
2025-07-04 04:51:06|russ2000_1124|NNBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||169186.6667|44383.3333|33890|59070|31786.6667|53416.6667|42416.6667|70210|58926.6667|58213.3333|99660|74273.3333|71220|39970|93240|33006.6667|26566.6667|76813.3333|14160|34243.3333|27850|35153.3333|18140|22306.6667|28146.6667|10413.3333|12436.6667|15453.3333|26273.3333|31826.6667|10190|13550|21283.3333|15603.3333|35023.3333|10306.6667|25246.6667|85383.3333|48900|57046.6667|69153.3333|48906.6667|54793.3333|89056.6667|84056.6667|57040|35556.6667|46086.6667|71620|79870|62446.6667|85453.3333|94596.6667|180610|84663.3333|87983.3333|32800|230373.3333|182493.3333|255983.3333|91503.3333|206106.6667|71451.3333|19093.3333|41186.6667|58590|179420.5|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|130478.2|93960.4|134106.4333|180653.8|453291.8667|797148.4667|394367.8|284464.4667|280503.6|276264.3333|377889.7|507039.5667|429637.9667|163478.3667|295827.5|363455.2667|174054.7333|187194.2667|220585.0667|488598.9667|98280.3333|229020.9333|194738.2333|324688.4|80805.5|115160.9333|206520.6667|404845.5667|107265.3667|127549.7667|168822.0667|422612.4667|
2025-07-04 04:51:11|russ2000_1126|HVT|average_volume_30|0|2186.6667|6400|4186.6667|4383.3333|4986.6667|7800|4846.6667|4080|11373.3333|9113.3333|5293.3333|6006.6667|12766.6667|14743.3333|15860|9686.6667|4110|13036.6667|8616.6667|5143.3333|14023.3333|4810|1686.6667|2136.6667|2800|5476.6667|3723.3333|4950|5110|1723.3333|4216.6667|7180|6010|2130|4646.6667|8816.6667|5856.6667|7323.3333|1973.3333|23323.3333|26223.3333|50303.3333|28486.6667|37780|27270|41696.6667|70900|34573.3333|46320|88580|32426.6667|27423.3333|39390|37153.3333|60143.3333|28660|37580|23440|22816.6667|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|96559.9333|81730.5333|105404.8667|153611.6333|167089.9333|119953.8333|104093.5333|207067.8|194861.2667|235496.6667|243798.4|241078.9333|236016.5|205381.6667|247686.7333|245446.7667|227346.9667|187314.9333|140894.2333|180895.1667|139570.0667|86472.5|95743.3333|133537.4667|213893.7667|453243.4|149088.2667|199993.4333|119712.2667|
2025-07-04 04:51:17|russ2000_1127|SUP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:18|russ2000_1129|PGNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:19|russ2000_1130|REV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:20|russ2000_1131|RT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:21|russ2000_1132|WHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47093.3333|18420|15223.3333|7663.3333|8670|18630|8540|12120|3846.6667|3716.6667|2203.3333|4586.6667|2540|3123.3333|2636.6667|4933.3333|1096.6667|8206.6667|8020|5586.6667|25086.6667|21566.6667|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|27441.7|30852.1|54006.6667|39393.4667|71848.8333|40508.8667|38817.9333|81065.0333|48071.6333|32009.3667|28918.7|50217.8333|30807.0333|18994.0333|23356.8|11692.8333|27805.7667|20875.6667|11305.3667|14544.7|11217|15889.9667|48453.1|14756.5333|10406.3|5457.9667|16542.3|19403.7|61807.3667|
2025-07-04 04:51:24|russ2000_1133|PLUG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32635|48928|25899|86108.3333|36675.3333|26950|116359.3333|40776.3333|23289.6667|24509.6667|19954|11621|17296.6667|18541.6667|29377|66298.3333|75896.6667|88928.6667|72333|60216.3333|53933.3333|103584.3333|66428|98141.6667|117095.6667|135203.3333|81450.6667|62811.6667|67207.6667|105488|80203.3333|40419|82544.3333|40267|92235.6667|79871.6667|39989|40512.3333|113971|77207.8667|46853.6667|131577.6667|79564.3333|20840.1333|41869.2|59893.7667|459367.1333|153634.6667|148288.8|426879.8|93427.0667|79630.8667|131373.2667|4529369.2667|5583509|4781099.5333|10859530.7|69163191.3|14493591.1333|8926549.9667|5857262.4|3859146.9|2283417.8667|3763188.2333|1979187.8|2125208.5333|1486099.6667|2104899.9333|4120606.4|7221300.7667|5851280.3|4959575.7333|3374805.5667|3812738.0667|3518724.1333|2726768.0333|2908696.0667|6188954.9667|4310296.9667|3717466.5667|11425025.9333|22028726.7333|21595610.8333|25499626.7333|33048199.1|36439895.9667|32020009.5333|15586551.4|18083646.3|21163209.7333|21263352.4667|19263876.4333|14976079.6667|17392090.0333|26566824.3333|15730904.1667|34630355.8667|36065697.9333|32664260.7667|36611403.9333|61617914.7333|61785695.7667|132131404.2|
2025-07-04 04:51:28|russ2000_1134|TTEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||188090|302130|286800|331393.3333|452010|188663.3333|291816.6667|143963.3333|147580|144160|158403.3333|394603.3333|223163.3333|496433.3333|455743.3333|280376.6667|420350|386020|597820|331696.6667|362356.6667|863620|540456.6667|380240|194000|157740|117220|451456.6667|467276.6667|615750|733420|218216.6667|311653.3333|186523.3333|506736.6667|408240|287206.6667|240606.6667|280460|332956.6667|559283.3333|557870|996086.6667|806356.6667|962363.3333|554020|736746.6667|518600|520853.3333|442600|430950|528700|230169.5333|220390|334450|464550|197301.6667|233420.6|292388.4667|268895.9667|168946.6333|169814.7667|237978.5|189656.9|126683.4333|139439.8667|154137.7333|157056.2|95262.9667|124162.2333|151241.0333|137523.4667|107395.9667|102076.7|87075.4667|100620.0333|99447.7333|85289.3|113126.2333|91378.2333|91479.5|98251.6|87192.9|159316.7333|85543.2667|65628.7333|68612.5333|67885.9667|89544.1333|86378.8|67800.1667|116613.5333|86362.6333|335918.9667|203931.9333|128572.8667|112582.7333|161987.8667|185037.1667|141601.5333|109848.9|140777.7333|141186.1|99890.9333|157560.1333|129318.8667|174335.6333|162697.3|160533.1|235375.3667|397564.8333|734066.8667|1106492.9333|365827.8333|400928.3667|256773.3667|
2025-07-04 04:51:31|russ2000_1135|CNOB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||266.6333|359.9667|1483.1667|649.8333|189.9333|889.8667|509.9|419.8667|483.1|616.4667|3033.0667|1219.8|1399.6333|1592.9333|1361.7|1162.9333|880.7667|704.1333|2097.9333|3757.7|5196.9667|2179.5333|3936.2333|5236.2|2672.4|6139.2333|3599.6333|2828.2333|7824.9667|4276.6667|3480|7030|4438.4333|29010.5|16336.3667|11486.3667|9195.5|43402.0333|11799.7333|6682.3|4968.9|11099.9333|18826.2333|20338.6667|26599.9667|74231.7|20896.2667|11521.1667|30390.1667|22812|29573.2333|23822.8|7294.2333|18413.8667|7996.4|13308.3|12751.7|76350.0333|31459.7|27993.1667|17914.5333|78467.6667|10992.1667|20736.0667|11053.4667|72231.8333|21489.4667|23020.4667|23826|27473.4667|21351.9667|22091.2|13550.7|18492.6333|21129.5333|68903.3|42744.8333|45527.0333|59920.3333|95881.1|78266.3333|140214.4|88402.3333|78390.4|58091.6333|66231.2333|53455.9667|144837.6333|142265.6|179897.5667|155581.5333|113356.8|129394.3333|135607.5|106593.7333|145308.2667|91549.2333|127097|120425.0667|117192.5|237181.9|201279.7|119803.1667|117014.0667|156997|170370.5|145624.8|120964.8|166602.6333|158971.2333|93910.1|142005.9|227534.9667|334410.2|120676.6333|148411.9667|184409.4333|168784.6|207276.1333|193329.8667|179118.4667|286614.5667|
2025-07-04 04:51:36|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|11462.8|18421.1333|17324.3333|16756.3333|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|300649.8|368080.2|605364.1|731403.5667|774754.5667|405801.6333|240712.6333|697006.1667|409582.6333|342188.8|324953.7667|605930.2667|557774.4333|454454.4|854663.1|687960.1667|1153514.6333|997259.1667|1020438.0667|1057692.5333|893190.5|968873.4333|922085.5333|1249054.2667|1594247.6333|1704333.1|1770719.7|3645612.3|3793504.3333|
2025-07-04 04:51:41|russ2000_1137|GTY|average_volume_30|0.36242884250474||||||||||||||||||||||||||||5316.6667|11676.6667|13830|9183.3333|13640|12926.6667|7090|8616.6667|2486.6667|5636.6667|5146.6667|4640|10430|11770|9926.6667|7223.3333|6030|12116.6667|4513.3333|7066.6667|8120|6073.3333|12233.3333|5936.6667|12946.6667|9513.3333|16586.6667|5653.3333|29553.3333|16886.6667|9936.6667|10906.6667|7946.6667|9690|7610|22120|4666.6667|6826.6667|3020|3466.6667|8223.3333|21670|13510|6800|2363.3333|2993.3333|45990|67396.6667|94653.3333|67096.6667|108163.3333|57786.6667|59556.6667|72096.6667|53480|47010|49786.6667|94376.6667|41320|43856.6667|54956.6667|48650|43236.6667|42586.6667|44140|49600|56993.3333|60553.3333|71173.3333|69686.6667|106670|74946.6667|317413.3333|268760|160806.6667|119900|160176.6667|150233.3333|116866.6667|89946.6667|68406.6667|67800|148046.6667|173256.6667|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|109456.1333|91945.5|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|156211.2667|214100.9|184428|220221.6333|148033.1333|295059.9|262347.9333|186335.3|256065.8333|428380.1|310281.2|365313.4667|328211.2|283295.8333|245468.9333|445563.0667|273350.5|349255.2333|459815.9667|349077.3|
2025-07-04 04:51:49|russ2000_1140|WMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270927.2|554637.8333|432484.3667|392812.6|297241.6|469872.5333|349349.1|463545.8|280030.7667|333122.8|254876.2|508767.8333|326928.0333|297810.7|268468.0667|458942.9667|332670.1667|180308.1|275650.9333|260835|543677.9333|370735.4333|599438.8|535956.6333|420412.8667|467617.8333|545070.3333|731003.8333|427081.6333|367443.6|469009.6|659411.3667|684357.1667|810385.5333|1346456.8333|722891.3333|588087.6333|471386.7667|487473.8333|551023.9333|501222.6667|666089.2667|648247.9|846182.8333|
2025-07-04 04:51:51|russ2000_1141|SPOK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93190|29076.6667|150493.3333|41216.6667|196490|64372.1|102457.1333|102286.1333|138188.5333|65483.1333|176211.4|302810.9|290111.3|161193.7|141328.1667|97396.8|161400.4333|204265.9333|137893.4667|209441.3667|425077.9667|256697.1667|239633.9333|418903.3667|190225.1667|261997.7667|311134.2333|275903.7667|193138.7333|164724.6333|231724.9333|165012.5|166464.6|126448.0333|134967.6|242473.0667|245503.4|161029.5333|161608.7667|147156.8333|117781.9333|128421.8667|92922.5667|122450.2|94207.7|76605.4|74804.5|131447.5333|128974.3667|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|118834.6333|99764.6667|122723|136306.5|164353.1|146472.7|73076.9333|122168.5667|74143.4667|76238.8667|100898.5667|93521.6333|189279.7|349725.9333|88546.3333|124450.8|111097.1667|118156.9333|205746.0667|266906.2667|282324.2333|206154.2333|253285.1667|185906.3|123545.5667|113597.6333|109327.9|132378.0333|107254.5|
2025-07-04 04:51:55|russ2000_1142|AI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4753328.3667|4218376.6|2980188.7|2206003.5|3587549.9333|2219220.4333|2495396.7|1606774.3667|2163879.0667|23160349.7|27427546.1|6454620.5333|7622757.8333|4667708.5|3581218.4333|2992354|5669788.4667|3540622.4333|7829214.5333|
2025-07-04 04:51:57|russ2000_1143|MYE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||24984.5|26375.1667|9713.7333|9218.8|29866.6667|18791.6667|15025|10720.8333|17320.8333|38312.5|37962.5|21762.5|39900|16608.3333|13745.8333|42495.8333|15270.8333|18966.6667|12487.5|28479.1667|27916.6667|24733.3333|26179.1667|16170.8333|39566.6667|22645.8333|28412.5|25650|18208.3333|14058.3333|25325|20995.8333|22291.6667|37000|81262.5|37388.3333|41210|34516.6667|34610|38613.3333|41656.6667|60630|64743.3333|61153.3333|127496.6667|182276.6667|103990|72103.3333|123983.3333|145470|198610|143956.6667|147650|223133.3333|432670|241873.3333|670966.6667|259100|217746.6667|167163.3333|184600|121420|181253.3333|113700|106323.3333|116056.6667|190300|172116.5667|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|90259.1667|75555.9333|82381.9|51848.0333|88143.7333|93314.4667|106841.6|82432.5|87218.7667|69296.7|349764.9667|241899.7333|153234.5667|112127.4|142540.1|122077.8|190313.1|206313.2|212736.4|140845.1|172826.3|199396.3|105835.7333|104306.3667|106522.8667|150756.6|172069.4|109253.5333|201402.1667|231732.8667|145469.2|174176.1667|306764.9667|371384.8|315189.4|198877.2667|693787.2|464589.8|271694.2|
2025-07-04 04:52:02|russ2000_1145|WSBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53203.3333|65193.3333|47630|35450|33223.3333|30560|58553.3333|43816.6667|39763.3333|42683.3333|29206.6667|26430|20033.3333|27856.6667|12923.3333|13160|11979.4|35093.3333|21690|14973.3333|26387.3|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|192640.2333|111978.6667|77286.7667|63843.5|171909.1667|131490.3|60186.7|54306.2333|56409.4667|102707.1667|103985.2667|84363.6333|77125.6667|72584.3|54712.8|62806.6|51027.9667|39714.2333|59171|66367.2667|52988.4667|57868.4|53765.2333|159036.3667|99044.1333|76068.1|88710.9667|108349.7667|95239.0333|66371.7667|86624.5333|91227.2333|117752.8|58864.1|74395.2333|77321.3667|100299.2333|69055.7|66782.8667|50756.2|35596.1333|25906.2667|38672.5|44170.6|48894.8|
2025-07-04 04:52:05|russ2000_1146|HSII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68970|26520|28513.3333|83153.3333|144140|114503.3333|175773.3333|241686.6667|528983.3333|304343.3333|223510|230576.6667|122676.6667|101226.6667|85006.6667|140943.3333|131206.6667|87126.6667|111493.3333|131350|218093.3333|118843.3333|145853.3333|213156.6667|242393.3333|147516.6667|116846.6667|209886.6667|220563.3333|103356.6667|109010|230743.3333|214033.3333|346940|241303.3333|473510|306960|285076.6667|219553.3333|254720|185530|189561.3333|90736.6667|104910|124676.6667|113340.7333|101168.5|80102.4|145343.4333|161552.8|92423|88305.7333|74990.7333|83790.8667|77888.8|100587.9|104915.2667|47418.2333|49682.4667|71509.6333|68459.5667|114806.7333|98323.4333|92857.1|70087.4333|73078.7333|113335|108518.6333|111032.7333|61505.1|106742.5333|88600.6667|75500.7667|79174.2|141861.6667|128715.8333|162385.1333|147028.1667|143502.9333|184052.8667|171007.1667|99893.0333|131755.8333|189424.7333|130441.3667|144755.4667|139565.8333|131387.4|128597.4667|104827.5|150309.1|143536.2|130137.5667|124507.9|128353.1|148851.0333|120428.6|116539.9|111679.8|168489.4|269992.0667|114898.4333|160978.8667|179131.1667|127123.7667|
2025-07-04 04:52:09|russ2000_1147|HMST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143560|69800|71586.6667|31160|29346.6667|47586.6667|57800|23133.3333|27440|40226.6667|39680|25173.3333|22520|28893.3333|62293.3333|88720|106973.3333|119573.3333|49413.3333|14920|14419.2|21413.3333|21526.2667|26599.3333|28000|66466.6667|25924.5333|293413.6|68471.3333|108873.4667|38502.2667|68433.0667|139089.6667|38501.6|32608.1333|131504.0667|138991.6|99317.5333|79719.1667|49100.3|48193.0333|40854.7|40264.0667|55643.9667|130016.0333|216982.3|121110.9667|104136.4|113987.7|168679.2333|170201.5|595935.5667|260896.6|200499.8|198449.8667|189267.6333|134437.1|199051.6667|69054.8333|116029.9667|179918.9333|178818.1|157962.2667|168499.4|196481.2|193447.5333|159904.5667|120212.3667|172832.1667|136430.6667|112232.2|177385.1|239886.0333|188917.8|132026.6|170888.9333|171292.6|721215.9333|370884.0667|229884.5|213355.2333|179644|73481.4|168759.6|107164.2333|72522.7333|
2025-07-04 04:52:12|russ2000_1148|TBPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501086.3667|210903.5333|333931.2333|178021.3|237180.5333|214406.7333|202949.3333|189840.7333|343496.2|188242.5|372295.7|240387.6667|210363.4667|226056.7|183101.1|246492.8333|226100.8667|171793.1667|214799.6667|276674.5667|311481.8667|205004.4667|324578.7667|463876.4333|606799.4667|378773.9333|324290.7667|366376.7667|391168.9667|2231408.7667|1074167.3333|921589.3|496192|548444.7333|697535.2|556568.0667|659555.1667|493271.5|418968.4333|346578.7667|318093.3333|219676.4|212893.1|260412.6333|306828.0667|
2025-07-04 04:52:14|russ2000_1149|PKE|average_volume_30|2||||||||||||||||||||||||||||29940|87480|50340|32100|121230|29460|34560|42780|41490|16800|21420|15390|35220|28170|25800|28020|105060|98040|81820|118900|64600|115860|123230|35070|93840|159875|54815|41735|29680|45755|33205|39830|39005|31895|45795|55440|59550|51485|21810|70170|118980|54140|61930|254871.6667|151193.3333|187260|82573.3333|62316.6667|56306.6667|58410|56036.6667|71746.6667|59466.6667|83003.3333|36956.6667|60800|131400|92820|91783.3333|99833.3333|78086.6667|60466.6667|70463.3333|61700|116016.6667|129236.6667|131966.6667|113763.3333|141413.3333|141983.3333|189620|120490|194640|105546.6667|98960|129773.3333|83033.3333|105433.3333|66333.3333|66706.6667|52146.6667|144703.3333|74406.6667|43625.5667|54240.6|48051.7|66978.3333|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|90952.0667|85542|83477.0667|245685.5667|99281.7333|131983.5|98712.4|131525.3667|213016.1333|158728.1|124728.9|76431.4|77681.7333|68941.1333|106344.6|117819.7667|100518.5667|52398.9|53316.1|86385.7333|79968.3|52641.3333|36943.1333|63281.5667|45074.0333|75073.7|72556.3|57180.6667|44585.9333||
2025-07-04 04:52:20|russ2000_1151|PLUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||29193.3333|20533.3333|8000|3616.6667|2843.3333|483450|405900|429546.6667|708993.3333|1038440|520666.6667|10113.3333|532936.6667|199366.6667|55503.3333|38983.3333|50896.6667|19293.3333|110233.3333|16836.6667|105133.3333|17733.3333|22650|18970|26142|24094.2667|20186.6333|46012|89260.3667|26453.4333|17433.3|11376.4667|19073|36481.1|46801.7667|12279.7|9838.0333|20076.2667|18152.8667|9669.3|10996.6333|8488.2333|10488.9|22997|9702.2667|9680.7333|10186.5|7830.3667|20514.0667|16271.5333|32931.9333|11296.1667|14896.6667|11659.6|18174.2333|22563.3333|12650.1333|18735.3667|24486.0667|17384.4|9979.3333|8443.5|11979.7667|18672.7667|21941.2|14029.3667|27309.6667|26538.5|27183.1|16827.0667|52799.6|23638.7|44292.9|64583.5333|81817.8|120936.9|100378.8333|86834.1|73221.9|81752.8|47254.5667|36307.2333|109963.1667|88160.1667|76061.6667|101148.7|86675.1667|60582.0667|79217.2667|68934.8|125450.1333|111122.6667|55894.9|76494.9333|81766|62626.2333|57394.2667|100789|95443.2|41620.1|100188.8667|115294.9667|148174.2333|103728.1667|89598.1|99072.0667|166180.3|109216.5333|135742.3|275451.0667|244455.4667|165366.0667|187344.8|266959.4667|199038.5|
2025-07-04 04:52:24|russ2000_1153|PKOH|average_volume_30|0|||||||||||||||||||||||||||||64266.6667|31096.6667|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|14090|49140|42186.6667|17710|25276.6667|34483.3333|70203.3333|20500|42986.6667|32853.3333|42683.3333|16696.6667|23190|28520|31170|30070|18046.6667|11860|29690|18483.3333|20336.6667|39303.3333|15146.6667|37246.6667|29430|8156.6667|14996.6667|22933.3333|43896.6667|28530|15573.3333|20353.3333|17356.6667|12726.6667|14196.6667|25583.3333|24613.3333|18883.3333|36363.3333|68666.6667|100603.3333|117220|32766.6667|30720|32040|36380|36426.6667|38110|30796.6667|25596.6667|77243.3333|63973.3333|48490|60680|58080|30973.3333|47563.3333|48480|73246.6667|47966.9333|46330|36696.6667|91713.3333|38644.3333|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|53007.8|75795.7667|44737.5|27682.9|43688.7667|35245.5667|28054.9|26394.2667|25009.1|23481.6333|25325.2333|27926.4|29869.1|29278.7667|29607.7667|55792.6|79043.7667|70336.9|37226.8333|36366.0667|46477.1667|26355.8667|32848.6333|44164.4333|47254.7333|93303.4|21683.4|27238.1333|26164.0333|86182.4333|35412.3667|42542.5|24692.4333|25986.4333|33415.5667|35316.7|24703.6333|29574.2333|
2025-07-04 04:52:30|russ2000_1154|W|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||754811.8333|646626|967818.6667|762255.2|1498749.6333|983543.6|1293831.6|1180323.1333|1087063.3|1092792.7|1230716.5|1607250.2333|1556364.4333|1363507.4333|2665161.7|1661626.6|1243657.8|2801978.3667|2766847.6667|1194009.2|2263659.5667|2048169.9333|4712162.4667|2375830.5|2548375.5333|1687550.7|2098559.4333|1209486.9333|962723.3667|1408226|2325121.6667|3800394.4|4041180|4386453|5942620.5667|5714601.4|2853218.5|4323130.7333|4206267.6667|3446078.4|4074814.1667|3797759.6333|4919069.2667|4351568.2333|
2025-07-04 04:52:32|russ2000_1155|TWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||155825|86375|127416.6667|181104.1667|72916.6667|72908.3333|50779.1667|149445.8333|250441.6667|113820.8333|151408.3333|195962.5|199708.3333|105816.6667|138254.1667|171641.6667|55562.5|86341.6667|59829.1667|41195.8333|42545.8333|50741.6667|40758.3333|36587.5|62300|33375|54670.8333|34204.1667|37962.5|19879.1667|70187.5|14787.5|20212.5|25537.5|13870.8333|19654.1667|13725|34404.1667|105058.3333|104354.1667|143325|93350|114079.1667|132095.8333|131041.6667|108195.8333|301850|252516.6667|230237.5|173533.3333|148154.1667|163300|272783.3333|201591.6667|340937.5|475325|498329.1667|392450|494120.8333|677895.8333|604766.6667|1576286.6667|704706.6667|494480|629680|468763.3333|946255.0667|409093.3333|554333.3333|672422|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|701564.1667|762917.8667|543613.6|376219.1667|433574.5333|481389.9667|628801.1667|337685.0667|306342.5667|225323.3667|275673.1|234288.1333|352925.8667|384369.2667|595872.7333|553580.1333|414877.4|380465.5333|520310.5333|1061465.0667|485492.2|479865.1|615045.1|653769.2|259077.8|461632.4|554244.3667|761771.3333|392600.4667|493306.3333|780088|454819.4667|380306.3|388463.9|321322.8333|823079.9667|521526.8667|948298.4333|927120.6667|583942.6|
2025-07-04 04:52:37|russ2000_1156|LBAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:38|russ2000_1158|DAKT|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||552266.6667|102346.6667|58133.3333|35493.3333|143733.3333|49386.6667|30293.3333|69573.3333|79946.6667|44906.6667|24560|56133.3333|56186.6667|33226.6667|104453.3333|72026.6667|30533.3333|119066.6667|216560|44480|52986.6667|40506.6667|82800|82666.6667|474226.6667|125493.3333|74053.3333|80360|84613.3333|194000|460220|307106.6667|110466.6667|69873.3333|55513.3333|49873.3333|251526.6667|189626.6667|205713.3333|98546.6667|347033.3333|202746.6667|168173.3333|104113.3333|143213.3333|108640|138413.3333|124546.6667|181373.3333|284700|767060|483353.3333|549806.6667|1023150|669880|414230|403316.6667|486260|593263.3333|482286.6667|260200|302883.3667|217583.3333|224786.6667|170227.1|191973.3333|246960|238352.6333|197056.8667|163424.5667|153116.6|135026.9333|167439.7667|122253.8|124711.7333|134916.1|195296.3333|126027.7333|91021.9|87147.8|226070.4|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|197500.8|161897.9333|169145.5667|283729.2667|178266.5333|147304.8667|241092.4|203555.2667|132549.4|98722.2333|255108.2|239532.3333|419292.7333|108419.2|363347|267934.4|576872.9333|414136.1333|608010.3|370534.7667|759583.2333|438010.5333|404419.3333|424588|638068.2667|
2025-07-04 04:52:42|russ2000_1159|NVRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:44|russ2000_1161|CSFL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:45|russ2000_1162|HWKN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6553.3333|4946.6667|7833.3333|3826.6667|5720|5706.6667|20873.3333|6773.3333|7473.3333|13320|4293.3333|4986.6667|12066.6667|11733.3333|22146.6667|12426.6667|10673.3333|15353.3333|17086.6667|34500|9700|28240|10793.3333|18446.6667|14466.6667|24280|13500|13853.3333|12873.3333|9100|14506.6667|8280|6646.6667|19660|14873.3333|5500|12893.3333|13820|28920|23433.3333|13786.6667|17540|14966.6667|10313.3333|13680|14413.3333|7146.6667|16880|4493.3333|9693.3333|8146.6667|9946.6667|7453.3333|12506.6667|9500|8393.3333|5766.6667|6933.3333|5008.8|17773.3333|18430.4|14053.3333|281253.3333|136355.1333|86106.6667|70186.6667|84633.3333|59060|99713.7333|96626.6667|98920|68753.3333|57740|38660|62980|46126.6667|50746.6667|27680|43786.6667|34446.6667|40766.6667|35114.1333|64310.7333|46824.6667|43311.1333|51895.6667|47384.5333|59948.2667|36468.9333|58334.7333|96146.1333|87967.7333|73879.2667|59872.3333|61645.8|80040.2|86637.3333|85634.4667|112398|48389.3333|95184.1333|62891.0667|71769.4667|62578.2667|68219.2667|82329.6667|98506.3333|97982.2|93559.6|94677.8667|65872.5|52314|53948.5|85726.2667|75932.6333|62085.7333|55650.6333|88106.1|94892.2333|133171.9333|124121.2|186256.4|115809.0667|114414.2667|105551.6333|108657.5667|145230.5|
2025-07-04 04:52:51|russ2000_1163|BANF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||46840|41720|11240|8720|21106.6667|7440|20360|41413.3333|20693.3333|37200|82733.3333|21586.6667|18760|23186.6667|44760|37813.3333|30960|22440|45373.3333|20746.6667|20773.3333|24626.6667|30146.6667|19133.3333|22960|16333.3333|11760|8493.3333|35333.3333|15400|10440|24066.6667|10920|12880|40546.6667|27653.3333|27266.6667|14560|31586.6667|21333.3333|10893.3333|9426.6667|29040|11426.6667|41560|57946.6667|101626.6667|43400|39240|40186.6667|54286.6667|41933.3333|37880|50180|54306.6667|61393.3333|62086.6667|90740|80293.3333|65560|105226.6667|93206.6667|80180|49437.6667|37266.6667|37100|55273.3333|52455.6|31801|43556.0667|58320.6|53718.2667|40134.8667|27567|38818.2|55455.4667|42883|27410.7333|45595.4|39858.6|51448.5333|45596.2|46990.0667|36426.4|48025.4667|27292.8|55465.5333|49223|40546.3333|47905.2667|68902.0667|45785|98463.1333|61786.2667|55485.3333|46470.2|32788|39523.3333|45561.5|39934.0667|53887.8|46841.8333|74044.4667|50451.7333|43773.1333|140041.5|141501.3667|94789.2667|106890.2333|105325.0333|121822.2333|153822.7667|100107.1333|149264.4333|162510.2667|159800.6|88029.2333|134751.6667|110480.3667|113742.9|74940.4|62006.8|67265|141788.0667|91405.6|104001.8333|103303.2|
2025-07-04 04:52:57|russ2000_1166|MIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271.2667|960.9333|180.6667|474.3333|346.8|1914.1667|566.9333|2201.6|234.7333|2227.8667|4565.2|1361.0667|570.3667|1055.3|1020.2|4469.2333|2248.5667|2504.4|1014.6333|
2025-07-04 04:52:59|russ2000_1169|SCVL|average_volume_30|0.89388615600843|||||||||||||||||||||||||||||||||||||||||281985|131790|97670|28680|50910|92420|57480|61450|140220|82820|52380|64630|29200|60560|36750|46780|71550|208400|191660|179140|166490|140280|57170|141300|167770|118920|130540|93020|150410|127620|133550|82610|122360|70890|64640|360120|324750|442710|301800|117640|182130|149940|136240|123830|162110|106610|47490|203240|261870|315400|264940|296430|280350|285590|281080|283730|217690|349600|405390|373040|523200|287710|333390|102730|118217.5|158660|92930|155560|224630|262040|257291.2|221597.9|193948.8|169406.5|206826.8|285826.9|254903.4667|171309.5333|121880.4667|161027.8667|178875.2667|123684.1333|87065.2667|132233.9333|183562.0667|165180.4667|123641.4|212904|216009.8|157481.5333|202329.5333|164498|171282|150988.5333|165691.0667|279798|285451.2|277932.4667|439845.0667|562558.0667|581637.6667|389638.1333|672076.4667|1147236.6667|1235890.4|654713.6|357629.6667|512382.3333|522109.4667|284132.0667|325216.4667|250244|242857.8|370311.3|217920.4333|349962.5667|367319.2333|380902.6|333159.9333|417043.6|372564.7|270066.6667|252649.6333|207804.4667|202565.1333|238588.7667|341193.8|576500.5|669295.9|559417|
2025-07-04 04:53:04|russ2000_1170|PICO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:05|russ2000_1171|GWB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:07|russ2000_1172|LXFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:08|russ2000_1173|PES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:09|russ2000_1175|WLH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1176|BDSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1177|RNET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:11|russ2000_1178|LHCG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:12|russ2000_1179|WWE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:13|russ2000_1182|FNHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:14|russ2000_1184|SCHN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:15|russ2000_1185|ANGO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47406.6667|9876.6667|86376.6667|329006.6667|80170|200540|82836.6667|150750|131713.3333|225126.6667|154360|358903.3333|444543.3333|416170|153266.6667|149910|205466.6667|251656.6667|164570|141580|142041.4|236130|156070|145580.1333|92993.3333|119690|86934.1333|93314.3333|69941.4667|144550.3667|118666.7667|216657.2333|95821.6333|133997.5667|104097.5|88619.3667|118828.3667|82003.0333|218436.7667|165897.1333|165586.4667|112072.9333|406890|167732.0667|160763.1|138362.5333|165322.2|107687.4667|119699.1667|309950.7667|422271.3667|173141.7333|325106.8667|192894.7|153696.4667|232815.7|188671.0333|171585.7|143413.9|168744.4667|228244|186993.5|305924.2667|233767.5333|236479.4667|339146.4333|205404.4|402696.3333|176859|186529.3|182277.3667|413240.5|225257.3333|156574.9667|478297.2333|247517.5667|246326.7667|440813.5|525585.8|493760.4667|422456.7333|679859.1667|477757.8333|861610.1|322629||
2025-07-04 04:53:19|russ2000_1186|BANC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28366.6667|11580|14693.3333|15163.3333|11283.3333|13170|24686.6667|5316.6667|4280|1640|4130|5060|5830|753.3333|1136.6667|966.6667|883.3333|1930|2006.6667|4233.3333|1953.3333|2996.6667|5403.3333|2170|2206.6667|4093.3333|3095.3333|4376.6667|753.4667|2000.1333|4683.9333|4337.8|16982.6667|28008.8333|33100.8333|33465|47767.8667|31602.2333|18865.5|18652.9|28944.1333|29609.0667|64083.1333|87223|103975.4333|110649.3333|90504.7333|641456.6|176387|211613|135352.4|228017.3667|214638.8|190012.8333|894148.6667|647689|669173.0667|1454273.7333|1257386|902036.4333|941909.6|807391.8|604374.0333|500330.2667|328569.9333|509460.3667|608647.1667|314310.9667|361474.3333|359841.2667|554951.7|356291.8333|213218.3667|207992.8|316375.1667|291476.6667|217145.3|273175.4333|248719.4|291257.0333|276515.1333|313915.2667|648899.1333|650341.3667|1202363.9667|3035548.2667|2302341.7333|2077425.6333|2064143.9333|2123407.1333|2575736.9333|1876046.9333|
2025-07-04 04:53:23|russ2000_1187|ALG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||99430|13773.3333|22713.3333|6960|9253.3333|3143.3333|1293.3333|1786.6667|3950|23793.3333|8186.6667|6216.6667|5856.6667|3170|13593.3333|6453.3333|4813.3333|9426.6667|3950|4833.3333|21413.3333|15080|8423.3333|11166.6667|12940|11033.3333|5180|10023.3333|4280|7283.3333|5743.3333|6480|9440|3253.3333|5056.6667|2373.3333|6110|24390|8026.6667|11810|5826.6667|13313.3333|6520|5770|6616.6667|16403.3333|6040|27430|17096.6667|29090|9740|8116.6667|7723.3333|34936.6667|10523.3333|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|69963.7667|48038.1|74824.6667|89693.9333|65541.6667|78827.7|83615.3|74281.7|59551.6333|49596.5|38009.5|39042.7333|40962.2333|28266.6|38011.3333|39941.1333|44169.2|38961.4667|44679.7333|78887.0667|55741.9667|38218.3667|48152.9|74754.0667|75750.4333|68179.7333|91480.0667|143655.5333|131996.3333|
2025-07-04 04:53:27|russ2000_1189|HOV|average_volume_30|1.1953951462352||||||||||||||||||||||||||||||||||||||||||||3004.2667|2355.4667|2116|1345.8667|1061.8667|4220.5333|2216.2667|1778.6667|1593.3333|1713.3333|1139.4667|1753.3333|1152|2439.4667|1224.2667|1008.2667|3334.9333|2726.9333|830.1333|778.4|1291.7333|1629.0667|897.6|1019.7333|1197.0667|833.3333|2454.1333|2999.7333|20254.6667|25342.1333|8411.2|6532.8|26276|36106.9333|31327.7333|49796|35461.0667|65808.2667|72710.1333|57114.1333|42398|38144.5333|23977.0667|28722.6667|47748.4|44174|48785.0667|53431.6|46018.8|60847.2|62826.9333|55183.3333|99015.4667|80137.0667|171387.0667|119269.7333|138218.2667|165356|123523.4667|115161.2|139893.0667|125585.8667|152472.4|156788.8|159025.8667|271721.4667|81396.9333|48684.1333|71611.3|76496.0333|99877.9|44381.6|169942.7667|116741.6667|129072.6|380874.9|259482.3333|230016.8333|165301.8333|159963.9|121895.3|83161.9333|97120.2333|87377.1667|82017.2|84054.1333|107196.2667|77750.0667|53208.9|55249.5333|31860.7667|40367.6333|38474.2|40387.2667|49827.3667|56282.5|61839.5667|47341.9|32726.8667|37264.3|113927.6333|105250.2667|184582.9667|249433.3667|262251.2|201825.8|193146.9667|246535.6667|88862.3|91068.1|75000.7|60327.3667|118357.0333|116065.2|65529.9667|83881|59816.4333|58743.1333|56033.9667|52748.7333|67234.3667|72327.3333|83010.3333|70254.3|82302.7|66028.4||
2025-07-04 04:53:33|russ2000_1190|EROS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:34|russ2000_1191|EFSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.3333|176.6667|176.6667|266.6667|283.3333|400|||||||||||||||||||8887.3|9626.4667|10777.6333|8709.6667|6335.5|9777.7667|12207.0333|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|116478.8333|76488.6333|117782.4|89661.4333|87808.5|108669.9333|79637.4333|126131.2667|163451.6|120678.2333|151882.8667|164565.9333|127101.8667|116879.2667|194589.7667|107537.7333|125723.5333|94387.3333|129605.3333|193629.7|215079.9|130687.1|134417.0333|135656.8333|101449.4333|142224.6333|173399|294743.0333|173031.3667|
2025-07-04 04:53:38|russ2000_1192|AGX|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||222.0333|1803.5333|1194.1667|1567.5667|492.6667|427.5667|150.0333|1039.3|1574.3|1256.8333|1059.5667|2650.4333|1595.5|1553.3|1408.1333|755.3667|421.3333|383.1333|867.6|339.8333|396|629.1|347.8|288.6667|628|376.6667|140|363.3333|213.3333|4866.6667|176.6667|140|503.3333|160|263.3333|563.3333|996.6667|180|1383.3333|2620|587|1088.4667|198.9667|33.3333|680|5723.3333|6076.6667|7570|5216.6667|14993.3333|16323.3333|46640|23403.3333|14163.3333|16136.6667|41176.6667|15460|20046.6667|18736.6667|25440|28379.2333|14535.7667|14760.3|19773.6667|21337.8|35482.2667|15904.2667|38145.9667|84545.2333|103200.2|65266.5|99366.3|58147.3667|132009.2333|73825.3333|143279.8667|118324.8333|81629.8667|121654.1333|102918.9667|136233.1333|181145.4333|106577.6333|142322.6667|241479.3333|209766.9333|187286.1667|124070.5|129879.6333|221388.7333|275652.3667|186434.6667|210929.7667|128000.9667|110252.4667|137252.2667|104651.8667|143386.6|198346.8333|123592.1|85748.0333|91114.6|96306.8667|66348.4|58345|102728.5667|102223.6667|79312.0667|81706.4667|66800.8667|64978.7|71222.2667|84916.2333|74351.7|98252.9|211510.2333|310423.4|437161.9|437378.5667|508679.9333|
2025-07-04 04:53:43|russ2000_1193|CRVL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||564930|662400|544770|206280|394650|73080|322560|302850|198090|120780|110610|393390|270990|403830|334440|453240|180630|206100|317340|230130|136350|188550|277830|113040|264780|230490|344745|167400|120285|124065|114390|167265|140580|177930|159750|107130|90810|65370|145170|125220|151800|78360|301860|111390|228000|245280|295200|356370|508920|133080|280830|362700|1608420|941380|564620|530000|449680|423580|578300|377580|397480|133740|142200|217303.2|170420|129240|210500|177238.2|174369.6|226839.2|220186.2|224964.6|146113.8|136402|156018|115630.2|264626.6|99152.6|187891.3|115764.2|152299.5|207407.9|143651.7|146853.9|172031.4|190869.4|165807.4|167715.2|151666.8|181845.5|225236|126353.8|222432.8|116323.2|98833.3|107211|95196.3|104526.2|116106|102487.7|124215.1|162543|300339.9|271637.9|202587.6|217078.5|272826.2|144906.7|126331.3|136039.9|156419.4|111702.8|152069.9|139645.5|114677.7|140653.1|208500.4|228900.3|126890.4|104503.4|99129.6|113895.8|124986.1|106732.3|135175.2333|103179.4333|140478.3667|
2025-07-04 04:53:48|russ2000_1195|PHIIK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:49|russ2000_1196|CERS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||54520|8606.6667|20933.3333|13033.3333|12536.6667|16616.6667|9900|34490|19386.6667|76583.3333|34186.6667|44106.6667|100160|50383.3333|64340|84840|94993.3333|69973.3333|196680|171323.3333|126363.3333|334993.3333|160003.3333|99246.6667|161330|413286.6667|418570|187000|87276.6667|441183.9667|101190|102593.3333|157426.6667|67433.3333|188700|193390|396096.6667|298473.3333|123370|274340|412940|428703.3333|160983.3333|166963.3333|155320|130700|109076.6667|253303.3333|85820|133243.3333|2304563.5333|228323.3333|406303.3333|381206.6667|399255.0667|477562.8|541937.3333|318881.8|240088.4667|448604.3333|741633.8|402781.1333|236925.9667|196335.8667|669930.7|516645.7333|522876.0667|463398.7|1201639.2|622141.4667|763744.8667|1554572.3|1367444.9667|810595.0667|888791.1667|986713.3667|1370610.7667|1143367.1333|1036258.3667|830818.5333|1033569.4|1637989.6333|820360.5|594638.2667|1265008.1|1098670.6333|764228.5667|944843.8|812191.6|1192418.3|796815.5333|856104.3|2214520.5333|2170506.8333|1505249.5333|2334774.9|2861567.9|1587848|995550.7|1475079.9|1511708.1|2053994.8333|1518418.1667|1141474.7|1817060.0667|1397247.8667|1104725.1333|1637036.9|2107184.7333|763285.5667|812471|1138767.9|1509126.8333|1382899.6667|
2025-07-04 04:53:53|russ2000_1197|TPLM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:54|russ2000_1200|CHUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:55|russ2000_1201|GRUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:56|russ2000_1203|GSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||60960|115440|351280|10240|16320|11973.3333|13133.3333|6560|5400|5213.3333|10000|11613.3333|17000|8653.3333|4360|15126.6667|7960|3486.6667|6093.3333|8620|8913.3333|16740|15053.3333|6046.6667|10373.3333|16766.6667|28773.3333|18926.6667|9193.3333|15186.6667|26506.6667|20066.6667|7113.3333|7046.6667|15666.6667|9160|8353.3333|6553.3333|14960|11240|15480|7633.3333|17536.6667|9216.6667|19110|26713.3333|18830|9533.3333|9973.3333|10753.3333|33236.6667|16980|16163.3333|21420|27616.6667|33753.3333|28583.3333|60726.6667|174460|46416.6667|24120|20043.3333|126756.6667|32431.6333|23366.6667|19400|35530|16917.1333|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|20963.6333|27953.2|35570.4|28838.6|18576.4667|27211.3333|31672.3667|32759.3|30586.3|26008.9|60346.4|37404.1|43731.6333|43312.0333|38454.5333|35336.2667|36529.9667|38266.7|52383.1667|51428.1|31657.8333|25413.2667|35845|27265.8|23489.9333|23565.5667|30309.2|25756.5|23890.5667|31339.0333|35290.0667|56812.8333|
2025-07-04 04:54:01|russ2000_1204|HCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24419.7667|8077.6667|7588.0667|9772.6667|19440.5667|6272.1333|16975.5|11130.5333|3247.7|8164.3|10298.3333|10620.4667|8945.4|12138.4667|45795.7667|120155.3667|220506.6|210318.7667|149763.3667|220454.6333|132707.9667|192713.5|306214.1|115595.4|85207.9|148474.1|106756.0333|80263.0333|120743.0333|115802.4333|139154.5667|133930.3333|82331.8|99766.1|143735.4|86483.5667|244541.9|154168.1|114768|64854.4|44534.2667|101950.4667|82388.7333|44954.6667|79578.5333|50068.5|49021.7333|63511.2|46980.2|46077.9333|134785.4|110269.4333|62769.3|122518.6667|105374.3|128033.8333|104038.3333|175795.1|117028.1667|72960.6|77214.1667|180749.6667|166338.7667|171498.2333|123888.3|146549.8333|109181.3667|142942.9333|
2025-07-04 04:54:05|russ2000_1205|NWBO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1173.8333|909.6333|21910|11936.6667|228129.3333|57750|100930|39946.6667|84641.7667|31100.9333|13471.3667|14823.6333|54741.7667|121971.1333|44343.8333|17218.1667|18787.7333|366390.1667|92756.5333|42958.8|363518.5|98561.3|229433.0667|22020.6|21336.4|6655.0667|13703.3|14782.4|9835.9|3577.8|5716.4|4982.8667|81223.5|107555.6|156085.8|208270.2667|107130.5667|430450.3|435143.6|174452.6333|161478.8667|322785.2667|230797.7667|594485.2|133702.0333|156999.1|134613.5|177258.2667|1754850.4|1728316.6667|1368130.4333|430781.8333|484981.9667|706582.5667|590081.9667|674927.5667|331651.7333|448638.2667|719370.7333|3677938.8667|2722810.6667|1394598.1667|1945592.4333|1943653.1667|2369929.1333|1078128.9|2945584.3333|1222623.0333|2011254|1354417.1333|1096311.7667|2155713.5|835781.2667|2025670.7333|3083261|6800796.5|2522063.7667|2131352.5333|2113971.4333|1154466.6|3125904.5333|1270209.2667|5989766.4667|1609706.5333|4275243.7|1581775.8333|1494982.7333|3282127.7333|1650664.3333|1673595.8667|1754894.5333|2414676.6667|2489088.8333|3321009.2667|2406489.3333|
2025-07-04 04:54:08|russ2000_1206|THFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||1400|4626.6667|14773.3333|8826.6667|7200|6160|7400|1526.6667|10346.6667|1226.6667|6960|1040|1420|1653.3333|1700|520|3093.3333|3066.6667|2926.6667|2400|2346.6667|2906.6667|1273.3333|7313.3333|4026.6667|14320|5453.3333|6133.3333|5673.3333|4133.3333|5773.3333|12633.3333|10053.3333|11740|4933.3333|6013.3333|10153.3333|7853.3333|6453.3333|8593.3333|4380|19086.6667|11226.6667|10933.3333|8713.3333|16420|10646.6667|11573.3333|11450|20290|7373.3333|9793.3333|19753.3333|24693.3333|16460|15993.3333|19503.3333|27606.6667|19260|14296.6667|20000|26180|30246.6667|29126.6667|33300|29673.3333|46756.6667|50890|39483.3333|34793.3333|24188.4667|20790|27710|33496.6667|28754.1667|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|18400.3667|17757.9667|21486.3|30199|19111.3667|19994.7|42389.4333|31493.9333|40879.7|32970.7333|67226.1667|74065.9667|42804.0333|64940.3333|58676.4333|105906.5|57253.5333|60668.8333|80054.1333|95291.5667|42734.4333|43614.8667|61008.8667|58108.6333|41112.1|46753.2667|48680.2|46612.1|36841.5667|45164.6333|86603.5|52221.8667|
2025-07-04 04:54:13|russ2000_1208|CRMT|average_volume_30|1|||||||||||||||||1298.9|455|867.1|1001.2|2056.7|261.1333|1843.7|4211.3|7154.8333|4793.3333|4130|1340|8476.6667|4250|880|346.6667|1360|2770|5536.6667|3740|2236.6667|4900|2580|4393.3333|6640|171086.6667|75890|30340|72163.3333|15956.6667|27806.6667|121146.6667|60266.6667|52323.3333|43833.3333|40103.3333|44576.6667|34320|49013.3333|83380|39533.3333|40560|59066.6667|31980|60663.3333|42013.3333|26130|64403.3333|30686.6667|23336.6667|54043.3333|40013.3333|50580|15033.3333|18650|16220|51686.6667|18066.6667|2776.6667|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|31730.7333|53795.2667|63798.0667|77084.7333|109602.0667|99480.1667|58896.7|53251.7667|103647.7333|53356|41696.7333|45288.3667|42859.6|49641.6667|46206.3333|69285.7|84602.6667|80699.8|63763.8333|79678.7333|74618.0667|70908.3667|71699.5667|85813.1|84028.9|88538|126094.2667|101622.4333|76931.1667|119304|
2025-07-04 04:54:19|russ2000_1209|SPPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:20|russ2000_1210|FORR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||73953.3333|98313.3333|62706.6667|33653.3333|41586.6667|67740|87366.6667|23733.3333|62380|78686.6667|101640|58400|96973.3333|272000|193783.3333|107396.6667|158620|174816.6667|184370|239170|165110|158563.3333|103413.3333|84630|57060|79883.3333|70640|101630|77380|76803.3333|45576.6667|63470|73676.6667|110900|81843.3333|57450|66443.3333|68140|118340|93180|92250|121543.3333|115390|83626.6667|134946.6667|101140|92133.3333|103953.3333|199390|147130|92210|109929.2|120763.3333|72183.3333|69810|55505.2333|87242.1667|79817.4333|58959.8|65071.7667|74621.7667|76841.3333|64589.5333|54722.3333|140181.4667|125428.9333|103211.9333|69232.5667|39647.6333|67106.7|64755.7|36906.2667|33984.5|41800.1667|40863.5333|61491.2333|44072.2667|32569.6667|34775.3333|49032.4333|41963.3333|54658.7|52433|48502.1|39936.6667|59227.4|41724.1|29812.8|58995.7333|59590.3|41823.2333|66400.1333|71951.1|74397.6|52079.0667|43693.4333|39284.4|45216.7|34144.0667|59186.2|71735.5667|46071.9333|48556.2|44871.1|65973.0667|91391.1667|63142.9667|49424.6|64925.7333|270467.0667|153451.1667|70304.9333|60865.4333|96010.1|70884.1333|
2025-07-04 04:54:24|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|8116.6667|9380|2936.6667|9433.3333|6376.6667|5390|15666.6667|11210|28360|30183.3333|7920|10640|7366.6667|21030|23163.3333|40843.3333|54936.6667|33510|19126.6667|42706.6667|38386.6667|17586.6667|43480|31420|25520|22486.6667|30436.6667|28753.3333|21146.6667|44530|16723.3333|10226.6667|12276.6667|11413.3333|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|27849.6333|29423.8|52361.8333|35223.6|47951.8333|58641.5333|24957.5667|24612.5333|24725.7333|22735.1333|22819.6333|14902.5|33152.2333|37715.8667|60226.8333|172497.5333|112928.6667|108818.3|77067.1|83496.5333|134793.1|192642.9333|189899.0333|115917.5667|176359.3|170304.3333|128163|
2025-07-04 04:54:30|russ2000_1212|MRGE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1718.1|253.3333|7239.9667|10219.5|294720.7667|419590.4667|848165.1333|594365.0667|338170.0667|867346.4|345652.2667|243562.9|199714.6667|232849.5|1794424.4667|805735.9667|1428090.4|582529.0333|306396.4667|754068.2667|108693.4333|2263.0333|17524.3333|2866.8667|156283.0667|28636.6667|142700.2|126841.4333|113591|128564.6333|67041.4667|130081.6667|11327.5667|4272.6333|11824.2|
2025-07-04 04:54:32|russ2000_1213|JBSS|average_volume_30|0||||||||||||||||||||||||||||||||||||45873.3333|20520|21536.6667|18640|10076.6667|25283.3333|43960|25736.6667|25340|54230|24556.6667|16750|60516.6667|26003.3333|18233.3333|10363.3333|18046.6667|20263.3333|8003.3333|20750|21983.3333|15856.6667|10250|15430|5073.3333|9733.3333|9020|6056.6667|21103.3333|11676.6667|8976.6667|13996.6667|16723.3333|5423.3333|20073.3333|13356.6667|11850|5633.3333|12206.6667|39553.3333|29696.6667|9483.3333|7450|4963.3333|9686.6667|34820|104076.6667|39206.6667|276723.3333|159766.6667|128833.3333|60786.6667|97400|42990|31996.6667|90260|67446.6667|58060|98500|88126.6667|55586.6667|26373.3333|25366.6667|31410|21090|17966.6667|10526.6667|14670|27386.6667|19203.3333|16023.3333|28249|45150|19086.6667|52813.3333|24425.8|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|143238.3|140585.9|140843.5|91838.0333|152185.3333|81429.9333|74886.6667|78830.9667|64456.1|59628.8|67551.6667|62729.3667|38265.8667|54762.4333|124214.4|78804.4333|108914.2333|65946.8|70938.2667|60230.3667|54464.0667|32723.2667|47367.4667|39317.5667|38923.5333|53468.0333|66470.4333|49490.3667|91879.5333|73855.0333|83903.6333|50940.9667|71102.7667|57793.1|102949.2|99795.2667|67293.6667|82444.5333|
2025-07-04 04:54:37|russ2000_1214|SUPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169817.3|37659.2333|381051.9667|216615.0667|730493|844592|693104.8333|561829|469660.5333|419646.6667|490101.5|759946.6333|1507339.3333|901397.1|775136|791068.1333|529805.8333|638079.6333|525552.2|637407|705460.5333|896345.9|393847|664350.5|805813.0667|852151.1667|669660.3667|574692.2333|456026.3667|628019.0333|685329.0333|760965.9667|500530.8667|480419.9667|623179.2667|581191.8333|429923.2333|396389.3333|477617.9333|500433.5667|342375.5667|399602.4333|359635.5667|480739.6333|549448.1667|520668.4667|361904.2333|424389.4|678784.4667|448905.2333|327878.3|703135.6|540609.8333|
2025-07-04 04:54:40|russ2000_1215|MCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:41|russ2000_1216|GABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2140|1800|2210|390|830|1190|2890|460|910|780|1350|440|980|4100|950|1220|1010|1335|2030|4340|2855|4970|5380|10515|17610|5420|4340|8940|8025|7455|27050|14610|12435|11090|28220|14990|9260|22665|14700|16560|11035|13290|23165|14650|12890|19860|79805|17150|12000|9900|9480|19040|13925|7475|14545|14750|11765|4505.3|4550|18125|6775|7320|129285|23839.6|24570|18725|30005|23638.0333|21426.3667|26729.3333|36432.9333|39159|36269.6667|27626.3667|36536.9|36865.7667|33601.4|24653.3667|31923.3667|36908.0333|47997.5|34014.7|32143.2333|26033.3333|26124.8|22522.3|42066.4333|29652.9|42456.8|68991.6|39787.4667|41696.4667|54964.8667|50941.5333|49066.9333|43689.0667|39010.6667|37455.9|65156.6333|30166.1667|45541.2|80389.9333|63129.2667|68587.2667|50687.7667|93519.7667|68775.0667|59187.4667|52545.8667|72474.3667|51656.4333|40640.4|41299.5|68439.2667|98757.2667|49621.1333|58178.9|84832.6667|92712.4333|62203.7|87103.5|138874.4667|110312.8667|73314.6|102231.2667|138860.4667|179191.6|
2025-07-04 04:54:45|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|404179.5333|568150.8|1039675.7667|425390.4|418061.1333|324862.0667|442453.3333|361538.4333|382755.5333|513249.7|1227209.4333|1938467.4667|805945.5333|621362.6|997560.1667|584740.6|447658.2667|660427.0667|713004.1667|726629.7333|452683.5333|429391.9333|478306.5|399255.3333|445449.3667|521419.3333|605658.2333|431481|505590.1667|489317.1333|554883.5|573906.6|
2025-07-04 04:54:48|russ2000_1220|CTWS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:49|russ2000_1221|CTRN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240846.6667|100236.6667|56103.3333|140713.3333|208126.6667|311503.3333|171403.3333|134276.6667|118820|231850|271920|277160|411000|411900|286750|162966.6667|350288.0667|292053.3333|176216.6667|84329.5333|132056.6667|146860|160529.3333|135788.6667|84062.3|188406.2333|85719|101317.4|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|101732.0667|86796.4667|90872.6667|145534.9333|245373.2333|177382.0667|187239.5|217511.9|268898.1333|204643.7667|370928.5333|650056.9333|300449.1333|224974.4|107667.2|191405.2667|143481.8|66034.7667|68489.4|94099.3667|218029.8|133790.5|77487.3333|94194.3333|128568.1667|
2025-07-04 04:54:52|russ2000_1223|WPP|average_volume_30|0|||||||||||||||||||||||||||||23373.3333|32440|8293.3333|161786.6667|171800|79853.3333|43666.6667|75386.6667|244253.3333|81573.3333|75893.3333|137506.6667|124040|137466.6667|101213.3333|89733.3333|82000|103586.6667|29933.3333|44013.3333|25173.3333|39853.3333|248960|81866.6667|89060|35953.3333|54680|42126.6667|63366.6667|75340|110733.3333|73100|119726.6667|77306.6667|150213.3333|99466.6667|57573.3333|47960|57593.3333|75820|82490|287710|83110|252940|143646.6667|137056.6667|242740|224213.3333|179080|171206.6667|170703.3333|110686.6667|196790|174740|116153.3333|85000|164010|87736.6667|206990|148476.6667|229583.3333|66250|176773.3333|165640|161610|85503.3333|90060|99793.3333|114750|82943.3333|96176.6667|123150|150060|143066.6667|134706.6667|234380|136460|283703.3333|115905.5|48086.6667|57866.6667|77510|48396.6667|52853.1667|108230|41830|71300|38233.3333|98076.6667|70280|41496.6667|73560|48845.7667|37468.1|38670.5|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|159250.8667|140110.3333|332503.5667|168702.4667|150755.4333|129764.5667|136958.9333|412839.6667|208108.1333|147543.6333|114001.5333|119780.2|65091.9333|85327.8333|105778.3|198334.5|189975.0333|169278.2333|104341.0667|84134.6667|138475.6667|119106.4333|149965.1333|123469.7|121326.1|132741.3333|154131.1667|315174.3|338786|
2025-07-04 04:54:58|russ2000_1224|PACB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326254.3667|141522.4333|382640.5|436741.5333|312767.8|392089.8333|578000.9333|232969.1|349309.3333|546937.7667|481403.6333|536567.9667|678126.1333|760262.9333|706274.0333|536780.0667|561549|617202.7333|500805|446976.5667|2050510.8333|1271418.1667|2130496.4333|1103160.0333|1806312.8667|975886.8333|1068082.4667|1026088.6667|819171.4667|947705.2|1011098.6|1288673.4667|2773299.2667|1396246.2|2114453.4333|1331733.6333|1751886.5667|3298259.9333|1345530.9333|3395529.1333|4377521.6|5438178.4333|2123351.8667|1614269.5333|2624372.7|5104737.4667|7184964.9|9617843.9667|3718144.0667|4007725.1|3988685.7333|3613548.1|5425455.8|9098164.4|9017074.5667|8287951.8667|10993564.7667|11495822.7333|10046658.1667|
2025-07-04 04:55:00|russ2000_1225|RTEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:01|russ2000_1226|ARWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||2173|2170.9667|3930.7333|19081.9333|5781.0667|3285.5333|2222.7667|3365.4333|547.5|2028.0333|1826.7|5410.9667|1560.5333|785.6333|1497.8333|3800.6667|6408.9667|290|1151452.3|2887.2667|1038.8333|188.2333|560.5667|2768.2333|233.7333|11393.8667|811.6667|562.7|2432.7667|16880.8333|2051.8667|2837.5667|99.5333|1054.0667|5320.3|32885.1333|1780.4667|4646.1|3393.9667|144792.2667|57502.1667|137261.4667|53653.2|102302.9|126823|133340.6|64293.8|69093.9667|164516.8|426405.9|151467.8|189053.3667|229360.6333|251422.3333|118197.9333|108622.3|123675.3667|301158.9667|325191.7667|140893.4333|1937201.4|624613.3|185818.7|234176.0667|181383.8|117940.8667|81754.9333|29764.9333|20384.5667|31221.9667|31193.2667|86164.2|195595.9667|101008.5|417592.9|583292.9667|2264592|2346591.0333|3629481.5667|2642345.7|1469204.0333|1033306.3333|2522479.1|976615.8|570648.4|450853.6333|1136093.5667|2688848.6333|631542.2|900484.5|1674199.6667|1245355.9667|1666110.9667|2196254.4667|2422447.6667|1679671.0667|1545305.0667|3116175.0667|1535212.5667|3149214.0667|1925248.2333|1223897.7333|1945874.7333|1123636.3|893339.7667|836906.2|500042.1|710315.1|749164.4667|895067.7|827654.9667|919004.4667|1214322.4|909693.3667|892488.0667|1444645.1667|1509303.3333|1117246.8|1060446.3333|1854569|1566188.1667|1637576.0667|
2025-07-04 04:55:06|russ2000_1227|LNDC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:07|russ2000_1228|CLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:08|russ2000_1229|IIIN|average_volume_30|0.0064683053040103|||||||||||||||||||||||||||||||||||||29280|13666.6667|45226.6667|41186.6667|30453.3333|74440|39053.3333|57933.3333|56920|56640|25826.6667|35986.6667|47080|63080|72626.6667|79573.3333|69480|32906.6667|43106.6667|31413.3333|28466.6667|52253.3333|49733.3333|36400|26560|36786.6667|52106.6667|42653.3333|76026.6667|37013.3333|41826.6667|41800|56506.6667|24066.6667|32720|23013.3333|18826.6667|28293.3333|43786.6667|24800|9020|14820|12960|11266.6667|19166.6667|17680|11553.3333|30633.3333|50833.3333|227733.3333|334453.3333|287646.6667|204926.6667|126613.3333|54873.3333|1005866.6667|1249933.3333|529036.6667|258203.3333|214910|309786.6667|277120|257260|105426.6667|152633.3333|414656.6667|336816.6667|226053.3333|202962.8667|180610|69136.6667|61586.6667|86443.3333|104403.3333|93108|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|117716.9667|80040.1333|134433.5|152196.5|86253.9667|66090.7|115019.3333|115209.9333|137297.8333|81529.3|76091.5667|108871.9333|167579.8|109217|88874.8|78937.7333|104102.1667|81357.9333|82473.1667|77371.4|163919.2667|161049.7|163518.2333|196752.4333|127225.0333|
2025-07-04 04:55:14|russ2000_1231|CBZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||73623.3333|18433.3333|9440|10826.6667|434296.6667|64926.6667|75286.6667|69190|70206.6667|41823.3333|194513.3333|185636.6667|179010|270440|341436.6667|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|294865.5667|209191.5333|187366.1|224085.1|204804.4333|257336.0333|212971.8333|441707.5667|367107.8|220283|239994.9333|244389.6667|167918.5|174777.3667|163534.8|207182.3|281132.1333|204936.9667|207965.2|256787|222740.3333|211365.0667|210482.3667|384737.6667|307176.1|300574.6333|318494.2333|399890.2|496399.1333|
2025-07-04 04:55:19|russ2000_1232|TCS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:20|russ2000_1233|CSV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||121706.6667|22473.3333|8856.6667|34956.6667|63253.3333|22460|45986.6667|62360|12136.6667|13470|45953.3333|64860|67330|62753.3333|18383.3333|23266.6667|7296.6667|40040|29156.6667|41040|67750|94603.3333|45200|14630|23360|83443.3333|38750|43150|42620|82303.3333|69906.6667|24686.6667|16740|27590|50470|20450|21930|33300|23263.3333|20210|14856.6667|24383.3333|142838.3333|63261.8|31016.6667|56246.4667|54530.5667|41588.7333|101848.8667|58310.8333|80408.9333|41718.6667|22438.3667|23229.8|35504.4667|30516.7667|18838.3|29277.8667|26727.1667|19373.7667|15341.4667|22781.5667|54954.8333|105265.1667|56925.2667|39625.0333|190853.3667|131277.6667|70650.4667|74415.3333|286651.7333|116418.1|58661.4333|49596.6|131207.6|121999.6333|158361.2667|116673.4333|106109.6667|93908|70941.5667|99029.7333|73880.5333|80471.8|124769.4333|100764.5333|101072.6333|94871.9667|101123.3|170938.7333|124949.4333|89573.3667|78391.9333|110136.9667|219739.4|184407.6333|90166.0333|89388.1333|122302.9333|89363.9667|173341.2|218758.9333|132837.2667|140081.9667|100291|117835.2667|115114.6|93185.6|67956.7333|113312.8|99965.1667|144588.9|94420.3667|86562.9333|116895.5|94649.3|
2025-07-04 04:55:24|russ2000_1234|RDUS|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||295080|91120|74450|51220|94340|90210|48360|66990|62580|365790|151580|176480|157560|87650|92840|124050|183880|91860|113590|47360|63310|62040|86890|35220|56690|92720|36100|23830|19080|27970|13870|10450|18940|10190|68860|27670|24620|30220|190530|343295|829760|1643255|1188400|529506.6667|759026.6667|749846.6667|782273.3333|467576.6667|354756.6667|411830|521896.6667|335756.6667|473516.6667|415760|559963.3333|509153.3333|550720|566736.6667|562310|811300|785896.6667|738603.3333|718318.2|573082.3333|719393.3333|783173.5667|759690|312036.6667|307926.6|288278.5667|283613.5|344309.7|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|266914.2|376689.4|403181.2|258348.6|203643.3|181429.4|210366.7667|297224|179880.7667|191686.1333|182300.9333|263740.3333|386348.7333|220943.3667|214519.2333|277067.3|317119.7667|138742.6|194372.1333|250250.8333|156853.1667|173324.9333|181081.3667|174559.6667|209591.8|156235.8|193019.7333|272588.1333|700129.1||
2025-07-04 04:55:28|russ2000_1235|SFE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:29|russ2000_1238|EVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||437743.3333|110426.6667|483463.3333|246840|169456.6667|81536.6667|352440|179666.6667|207913.3333|231893.3333|334383.3333|216496.6667|162176.6667|223733.3333|123093.3333|310140|136990|243616.6667|378676.6667|209083.3333|226730|297636.6667|364573.3333|309580|291240|332846.6667|668623.3333|609820|486553.3333|413020|573540|377356.6667|295640|299996.6667|648413.3333|494560|305483.3333|214676.6667|166746.6667|131086.6667|163071.7667|112556.5|170040.1333|120751.8|120900.5667|110174.5333|64922.8333|109566.6|140905.9333|142464.8667|571797|1336743.4333|881197.8333|542877.8333|740717.4333|516279.2667|718225.8333|760160.5333|346805.5667|493895.3667|445603.0667|331953.8|373343.1333|353341.6333|286178.2|286755.4667|589416.0333|381055.1333|322853.2667|1229689.4|557992.3333|427112.0333|385715.8667|709529.2667|287107.6333|281374.4|399868.6333|279641.9333|230474.1333|796234.6333|211577.1667|319134.2667|539373.8|743525.7667|807469.3667|667609.4333|383633.9|316738.8333|224051.5667|209858.5|472971.1333|521994.4|388791.9333|241323.6333|1333099.0333|443704.5|330489.5|421619.5667|362223.7667|283111.2667|
2025-07-04 04:55:33|russ2000_1239|HHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||15622.5|10851|11776.5|5523|4851|5632.5|6466.5|1585.5|5961|7008|14836|8987|13443|21325|17263|11511|10694|14520.5|19358|24308.5|10969|16304|35730.5|13455|13520.5|23781|12526.5|11630|16595|19528.5|17212|21852|15977.5|22959.5|28544.8333|23945|20786.6667|21016|26737.3333|17491|13824.6667|13699|14063|11101.3333|13049.3333|18363|19187|22974.3333|14674.6667|21324.3333|25780|22268.6667|23211.6667|31483.3333|22971.3333|40381.3333|44734.6667|65242.6667|44643.3333|45705.6667|30151.3333|30990.3333|27342|26049.3333|23315|22708|33218.3333|32696.4|13668.5333|19301.5|47836.2|30071.7667|19095.9667|12824.4333|12511.9667|16666.5333|37066.6667|13598.9|16372.4667|23850|15931.5|27355.4667|19158.6667|15647.7667|21078.9333|11866.9333|27109.4333|38397|29004.8333|24197.7667|99640.4333|18271.7|33085.1333|10106.1333|16760.6|7255.7333|11404.2667|11826.0667|20927.2|12508.0333|35741.9333|8969.6333|2576.1|13543.8333|11385.3667|10729.6333|50999.8333|10375.7|15863.7|3903|11571.7333|14085.7|21742.1667|31763.3333|60019.3|101326.0667|52396|50628.7|39983.0667|23820.8333|18650.7333|16151.2667|46195.9667|16350.2|24823.0333|20233.1333|22022.1667|
2025-07-04 04:55:39|russ2000_1240|OMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:40|russ2000_1241|CHEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110939.2|94663.5667|72078.5|120466.4|96379.5667|39794.1|55045.2|63561.7667|159866.1|106419.6333|200471.2|145261.7|91642.4667|131213.9333|89512.4|89948.4333|94446.7333|171123.8333|191996.1667|94235.5667|144140.4667|200323.8|205328.2|170131.6|146876.2333|220873.5667|184236.1|150403.0333|253874.4667|245922.7|162837.9667|184603.2|208145.0333|280651.4667|1324041.5333|1558160.8|901800.0667|707015.4667|412134.3|293880.2|308326.0667|220430.3667|224331.6667|266844.7|385737.3667|495423.7333|478843.6333|278672|349108.7333|478782.4333|402625.0333|208151.1|320212.5|431809.5333|568895.8|407554.1333|
2025-07-04 04:55:43|russ2000_1243|MCS|average_volume_30|1.5146094215862|48397.6667|13331.4|10479.4667|9770.7667|18511.8667|48650.7333|9956.4|8471.3|42575.8|11053.3333|21431.3667|56160.1|139168.2667|27185.7667|10496.3|22005.1333|8145.1667|20148.9667|25346.4667|37608.9333|21667.7333|24221.4667|15210.2333|63180.1667|27630.2|18900.2|9326.4667|4173.8667|9382.7|35775.3|14388.9333|10024|5400.2|4241.4333|4241.4333|17595.1667|9123.9667|18517.7|9575.1667|105052.5|55957.5|88777.5|54810|13012.5|16200|16732.5|8820|13065|18705|14632.5|15367.5|16825|13770|32990|20440|16480|24505|25735|15095|39456.6667|11966.6667|26470|19930|24316.6667|21073.3333|15083.3333|15603.3333|29920|13123.3333|13243.3333|12530|11053.3333|20473.3333|12220|12260|30223.3333|40023.3333|27063.3333|20420|21340|27693.3333|46946.6667|71446.6667|68710|59586.6667|73383.3333|39003.3333|98556.6667|90490|80376.6667|76466.6667|111766.6667|89946.6667|85363.3333|69523.3333|129623.3333|93940|174460|142626.6667|125506.6667|96780|116606.6667|124576.6667|167980|159283.3333|82323.3333|55420|89836.6667|118853.3333|105680|46865.5|75826.4|88930.7667|89459.0667|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|70127.9667|48684.2333|71012.8333|51853.6333|76595.4|83959.4667|67484.8667|88141.9333|128558.7|71540|84593.1667|77605.9667|121971.0667|146025.5|153866.3|197427.9333|217592.4667|167134.3667|339268.9|319684.8667|300082.2667|907212.0333|386614.8|306310.2333|333376.9|248314.8667|172872.4|226706.2667|184889.3667|228138.3333|355706.4|320831.3333|231578.3|333491.2333|362287.9333|621895.9333|384082.6|321322.8|179212.3|174970.8667||
2025-07-04 04:55:50|russ2000_1245|OSUR|average_volume_30|0|||||||||||||||||||||||||||||||||||||49160|80330|30163.3333|115183.3333|60353.3333|42203.3333|47266.6667|41350|94046.6667|65810|80843.3333|143256.6667|146116.6667|98090|75600|113883.3333|52960|89320|25466.6667|60336.6667|76010|74656.6667|88486.6667|154936.6667|79600|80683.3333|66230|80940|42246.6667|61090|98070|148650|284616.6667|112760|117323.3333|138530|84593.3333|183853.3333|113196.6667|131113.3333|111796.6667|98670|54276.6667|160313.3333|162883.3333|270960|319186.6667|245576.6667|1214036.6667|1248896.6667|200933.3333|246916.6667|262793.3333|471750|282176.6667|2117280|421893.3333|470603.3333|1026193.3333|271560|287383.3333|331253.3333|276436.6667|210890|224633.3333|391583.3333|245833.3333|134350|144803.3333|139926.6667|266921.3667|243210|207880|187130|178839.1667|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|537418.2667|927155.5|587685.2|430976.7|452594.3667|615175.7|490108.7|635578.9|568076.8|497439.7|929458.3333|1954256.2667|2623644.5|1192819.2|1365829.7333|819492.7|811802.3|1005047.9667|514670.1|1972825.1333|774971.1333|486296.4|632897.3333|642916.5667|578995.6333|790055.3667|1150435.8667|1694794.8333|712347.1|945631.0333|964671.1|840346.4667|
2025-07-04 04:55:54|russ2000_1246|TREE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139621.6|61433.9333|43623.3333|149166|44967.2333|46266.5333|25879.5|70031.8333|11474.8|51806.8|21358.4333|19743.5333|21997.5|13447.8667|20311.0667|56514.3667|50112.6333|35431.9333|25648|44668.0667|93125.5333|62984.1333|90602.3333|103187.9333|108558.8333|167875.8|171517.5667|196579.3|303458.1|481266.7667|783402.0333|557748.6333|400427.0333|243151.0333|179826.9333|227861.4333|154993.4667|245232.2333|249446.1667|286821.4|119969.3333|244223.9667|175999.2|154441.9|170553.1|117068.9667|192924.3667|137218.2667|129357.7667|427952.6667|290603.4|343719.7667|162881.6333|268542.5333|228593.0333|248800.5|246590.9|263026.4333|341511.6333|390645.4333|205236.7|315605|319650.5667|146640.9667|188283.5|364885.4667|266966.8333|289578.9|
2025-07-04 04:55:58|russ2000_1249|ENTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58633.9667|33330.4333|101646.4|292855.9333|334079.5|183038.4333|259624.7|426754.4|300998.7667|285065.2333|258471.1|262954.0667|289015|273338.5667|249062.9667|269893.6667|201535.0667|183826.7667|191067.2667|214051.1|201178.4|251390.3667|234165.6667|284535.7667|269536.9667|193350.8333|179738.2|194244.9333|289974.6333|161632.2333|183568|166643.1667|162139.5333|143137.1667|143595.2667|230231.4333|221598.5667|352827.4667|215470.2667|162941.3667|197574.2667|251893.3667|629235.9667|271227.0333|242327.3333|177037.5667|156451.5333|434174.4|389413.6667|159895.1333|
2025-07-04 04:56:01|russ2000_1250|GOOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138273.3333|26613.3333|24753.3333|12083.3333|10903.3333|10246.6667|15656.6667|36086.6667|13660|14073.3333|24346.6667|10403.3333|13296.6667|23593.3333|11666.6667|12086.6667|10630|22600|11090|7980|12413.3333|26506.6667|17816.6667|21056.6667|22354.4|34593.3333|42993.3333|48416.6667|31942.9|26982.2667|32172.8667|51783.9|38019.7667|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|161376.8333|185941|187894.5333|106305.7667|87579.9|150426.4333|175839.5667|120979.1|122518.7333|176165.0667|359812.7333|251956.2667|216548.5667|199127.9667|269492.0667|231347.0667|154153.3|185645.9333|292725.7667|269037.1333|209691.6667|205694.6|361179.1|282031.9667|197413.6333|257392.1333|252408.6333|202858.0667|290346.1333|281923.3667|546291.2|413652.8|
2025-07-04 04:56:04|russ2000_1251|CPF|average_volume_30|0|||||||||||||||||||||66.6667|123.3333|110|200|916.6667|9813.3333|4246.6667|4720|3083.3333|4120|3723.3333|5170|5010|3660|1883.3333|5746.6667|3683.3333|2660|596.6667|7566.6667|1883.3333|1236.6667|930|953.3333|4893.3333|3643.3333|11236.6667|3026.6667|1193.3333|3333.3333|1806.6667|1060|2583.3333|2600|833.3333|1243.3333|3126.6667|1966.6667|3310|6400|7353.3333|16776.6667|30120|4993.3333|3953.3333|10306.6667|4700|6780|5293.3333|5743.3333|4250|3936.6667|5633.3333|4883.3333|3746.6667|5293.3333|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|141579.4|142182.9|145799|173574.1333|113337.1667|125688.1667|141870.7667|240879.2333|219733.5333|176590.2|197607.2|228535.6|142383.4667|123373.5|180032.3667|195005.7|177921.2333|161028.2333|181007.5667|275895.9333|244386.6667|196624.2333|209317.8|190052.7|174499.9333|256950.3|236740.2333|171059.1333|194686.8667|
2025-07-04 04:56:09|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|566234.2|502826.3|756433.7|708727.4|488913.2333|985376.3667|894372.4333|801418.6667|826155.7333|1023306.9667|1341289.4333|1067008.6|760249.8667|849564.1667|626473.2333|620526.3667|573224.6667|1026652.8|806743.9333|682066.4|590600.3|815089.6667|665578.7333|696737.0333|1284112.6333|1682210.8333|1768286.5333|1518137.3333|1556106.8333|2259622.2|1878323.1333|1603586.6|
2025-07-04 04:56:12|russ2000_1253|ARC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:12|russ2000_1255|MSEX|average_volume_30|0|||||||||||||||||||||||||||||12373.3333|11146.6667|13226.6667|16960|9173.3333|11200|28320|12853.3333|19200|71093.3333|12960|23293.3333|7026.6667|6546.6667|6120|4026.6667|2206.6667|5286.6667|3313.3333|4660|3473.3333|11846.6667|6993.3333|4700|7506.6667|5873.3333|10393.3333|5220|6400|7693.3333|7973.3333|9706.6667|5926.6667|7480|6153.3333|20540|10740|12213.3333|45906.6667|18213.3333|13560|14413.3333|10506.6667|10600|4406.6667|33420|13906.6667|11213.3333|17933.3333|23502.2|14906.7667|10839.9667|11871.0667|15386.7667|11075.5667|11886.6667|10913.3333|18736.6667|16680|21420|17710|31433.3333|30140|29416.6667|25593.3333|78593.3333|13363.3333|19763.3333|17533.3333|19636.6667|22113.3333|18620|16870|64573.3333|41676.6667|45256.6667|58936.6667|71460|24226.4667|35656.6667|24523.3333|103480|46073.7333|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|35033|35944.0333|56889.5333|58849.8333|36652.5|66168.7333|47914.3333|69848.5667|69662.6667|81909.9667|89590.3667|69875.5|41878.1667|40933.9667|163823.1667|198510.7|93768.5667|112750.6667|92948.7|120017.5|94584.9333|96321.4333|126154.7|201283.5|74764.1333|81715.5667|242416.6|126260.8333|106918.7|151087.4667|219131.5667|119192.3|
2025-07-04 04:56:18|russ2000_1257|STFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:19|russ2000_1259|ATRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4385.5667|3969.9333|7242.5333|11681.8|11608.8667|17792.0667|10524.7333|10284.7|5667.9667|9637.2667|11402|11173|7026.9|7976.7|36802|26987.4667|25786.3333|22440.5667|17286.5667|28919.7333|30525.3667|26937.6667|30424.1|93860.9|39301.9667|43695.4|36156.2333|35349.4333|32963.8667|34985.9|45106.6|49501.5667|73889.6667|63937.6667|51918.4|98784.7667|45212.2|226389.7333|87928.4667|76407.7667|176327.7|89892.2667|65649|69498.4667|
2025-07-04 04:56:21|russ2000_1260|GLDD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28960|23080|15680|12856.6667|8850|31706.6667|97003.3333|92346.6667|79420|482583.3333|296903.3333|162846.6667|148500|135430|189370|216336.6667|129376.6667|377436.6667|553536.1333|283356.6667|675446.6667|825833.3333|564018.8|537055.2667|543161.1333|518365.1|531810.8333|284224.8333|314642.2333|323568.2667|241325.8|383881.1333|766845.7|426324.4667|370421.8|285626|334337.3667|311608.6|225124.4333|329484.4|556332.8667|242278.5667|226150.9333|244578.1667|230748.6333|104503.9333|120123.1667|401936.1333|278960.1333|226550.6667|303920.7667|286286.0333|175332.7|137781.7|132368.2667|424394.6667|781205.0667|486051.9333|470720.8|385888.1|647470.2667|469656.3667|398998.8667|314792.2667|423174.7|305806.8|218559.6667|205674.6|222936.6333|242114.9333|322884.8667|469494.2333|796333.2333|450852.2667|289699.6667|407071.6667|476736.4667|445682.1|574554.9667|448084.1333|556317.1|572129.8333|
2025-07-04 04:56:25|russ2000_1261|KBAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1263|IBTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1264|CALX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247653.3333|130143.3333|181821.6667|310329.8333|338648.6|471127.1|462948.3667|356222.5|577910.4667|634912.7667|665575.5667|392752.5667|460402.8667|308886.1|359839.7|309782.9667|654596.8333|218099.5667|288157.5|256215.2|348359.5333|280027.5667|200735.7|238481.1|343184.8667|154111.6667|120864.3333|124124.7667|167198.1|248744.4|293515.2667|344853.8|256524.0333|217358.2333|222220.9|544417.6|372575.6|239816.8667|229629.2|212915.0333|414317.8|605062.2|878886.1667|879764.2667|952466|459259.2667|437583.7667|666732.3667|768120.6|549108.6667|482911.3|500847.6333|495984.2|595991.9333|505196|674572.6333|1128994.8667|579978.3667|452398.6|924664.4|724932.2|606329.4667|
2025-07-04 04:56:30|russ2000_1265|RAIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152010|111976.6667|195406.6667|109690|292856.6667|563186.6667|265750|200786.6667|353943.3333|386633.3333|392160|268673.3333|290243.3333|234663.3333|235993.3333|172086.6667|198813.3333|171096.6667|179986.3667|191506.6667|119396.6667|82496.6667|88617.8667|74157.1|124647.6|95518.8|128053.0667|80950.1667|282995.7333|110613.3667|64485.6333|54243.7667|90089.8333|90822.3|114427.4667|74348.2|119994.4333|73489.4667|159255.2|120173.8333|131174.1667|148104.2|142247.8|204307.9|317588.9|168578.8333|103932.0333|179314.3333|144703.6|199262.0333|66225.3333|100807.2333|109033.8|68971.7|34482.2333|109030.1|100458|91853.1|66695.0667|239789.8|102789.6667|185562.3|253647.7|1866328.6667|2073006.9667|1530166.8|664617.0333|230813.8|225494.7333|112259.5|84263.7333|36942.6333|25606.4|22633.4667|25967.1333|34764.2333|44991|24779.4|408314.1667|340847.5333|277862.2|148619.6|
2025-07-04 04:56:34|russ2000_1266|CVEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158882.5|153174.8|341570.1|172553.8|142337.4667|176557.9333|91290.1667|66026.9333|113532.4|47126.0333|67603.1|120111.7333|77193.2|61690.1|77241.0333|92224.7333|57253.0667|31347.7667|78495.1333|30244.1667|23271.3333|22513.7333|89350.8|66255.9|46498.1|25124.1333|54691.2667|57326.9667|42885.8333|27133.5|25902.6667|25849.3|45852.9667|42121|34945.6333|127866.8|37680.4|30906.9333|58510.1667|89714.3667|38992|53213.5333|65232.5667|121665.3667|91175.8333|
2025-07-04 04:56:43|russ2000_1268|PEBO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||11070|3910|16980|9180|4610|2845|1380|955|2035|3495|4245|4720|1755|2060|2145|1150|2395|2870|2230|1050|8755|3710|4986.6667|3303.3333|3663.3333|4740|3413.3333|4220|7110|3673.3333|3640|6123.3333|5840|4860|6630|1623.3333|7276.6667|26563.3333|8703.3333|43016.6667|52610|14953.3333|14610|36613.3333|23676.6667|25303.3333|22253.3333|19306.6667|17416.6667|21906.6667|16823.3333|16350|27020|25530|13486.6667|24736.6667|25813.3333|30203.3333|23033.3333|32870|32976.6667|41196.6667|28613.3333|22013.3333|34026.6667|33396.6667|19804.9|27566.6667|28100|29580|32024.0333|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|32117.3667|34542.5333|47409.7|48070.2667|44498.8|33641.8|47493.5333|42591.4333|42748.8|48891.8667|104568.4333|86542.8|63620|51032.6|70602.6667|84429.1667|111058.2667|79457.4667|85151.8667|127363.4667|84882.4|107407.3|158475.6333|143080.4667|92772.0333|125170|136887.2667|108322.0333|102856.8333|110592.9333|142480.7667|145047.6333|
2025-07-04 04:56:48|russ2000_1269|TTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:49|russ2000_1270|AREX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:50|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|2504562.8|3006446.4333|2047936.5667|1693650.6667|1498617.7667|1526984.8333|1305023.5333|1351336.8667|1671743.8333|3156926.5|2544313.3|4480651.7667|2026237.2667|1566269.3333|1847736.3|2304321.5667|9555316.0333|4534963.8|5702061|3735630.3333|2966181.7667|964741.0667|1261921.9667|137668.4667|148005.5|103002.9667|243906.0667|254447.5667|195412.8333|
2025-07-04 04:56:55|russ2000_1272|CMLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2351.9333|7459.2667|15704.2|67605.9667|80109.3667|119875.6|145474.5333|97814.4667|428445|105868.5333|95302.5667|107384.8667|84684.6333|32923.7667|32729.2333|31964.6333|350354.8333|86645.3667|90246.8|218337.2667|236786|59247.4|41655.3|95469.8|36471.8|29277.6667|55074.1333|218013.8667||
2025-07-04 04:56:58|russ2000_1273|MED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||13556.6667|10930|35316.6667|11400|13833.3333|10476.6667|15813.3333|14540|15473.3333|5620|9790|8870|9836.6667|9830|15886.6667|8803.3333|9660|22626.6667|9993.3333|17283.3333|18996.6667|137523.3333|103570|87773.3333|148380|98656.6667|223620|895550|346473.3333|314356.6667|152113.3333|30853.3333|65443.3333|38470|145443.3333|86850|150306.6667|156640|125030|105283.3333|105520|105463.3333|31900|77366.6667|71723.3333|136270|1224360|613170|639330|630220.6333|497324.9|130020|137670.3667|115874.2|133243.9333|151251.8667|74874.0333|185154.9333|442156.6333|829266.1|717452.0333|935920.6333|968265.0667|287886.8667|302897.3333|715732.4|400609.5|334263.2667|212230.7|238255.2|165375.6|119519.1667|248502.3667|228595.2|157586.4|126776.3667|153475|270482.0667|151463.4|261694.4333|120032.3|103132.8333|103467.3|124882.4|101635.9|132329.2|196380.4667|99370.5333|72304.2|100260.2667|65049.9|106356|138317.4333|202215.8|209100.7|316251.6|291927.8667|256744.9667|193702.5667|315885.4333|355669.0667|393739.8667|240586|194166.2|128489.7667|137079|114861.9333|129952.5|102749.1667|142506.7667|121067.5333|172564.1333|121400.7|237231.3333|219142.7|158410.0667|219759.7|487268.6|733455.9667|211504.6|240422.2|233232.5333|262995.1|
2025-07-04 04:57:02|russ2000_1274|EBF|average_volume_30|2||||||||||||||||||||||||||||26645|42385|34005|25205|49795|38635|17178.3333|11493.3333|18466.6667|18676.6667|14426.6667|13990|16800|30910|23463.3333|23640|25463.3333|22413.3333|8463.3333|14840|18120|16963.3333|17153.3333|20793.3333|29796.6667|39116.6667|20550|29423.3333|25793.3333|18706.6667|46533.3333|33260|14873.3333|44806.6667|22050|22830|31300|31070|21756.6667|17113.3333|19546.6667|40816.6667|33933.3333|18403.3333|70646.6667|44203.3333|13553.3333|18636.6667|25546.6667|57870|42976.6667|24843.3333|44693.3333|43320|24463.3333|34863.3333|27353.3333|31063.3333|54440|53496.6667|129973.3333|116783.3333|67233.3333|89663.3333|94513.3333|126863.3333|121906.6667|140493.3333|127106.6667|219473.3333|209490|166583.3333|156356.6667|103023.3333|96106.6667|155020|123560|113216.6667|92236.6667|85923.3333|77643.3333|137223.3333|116810|100739.5333|120734.6667|109743.9|95920.8333|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|156686.7|129114.5333|139501|159690.7|167605.0333|116568.4667|94067.6667|90373.6333|71959.4333|72241.1667|82369.5333|75076|86413.2|127032.9|113198.6667|97876.7|92224.3333|90723.5|166786.8333|156188.8|110169.4667|125546.5|122741.4667|82969.8|65172.8|72703.1667|92015.2|81469.2333|120650.4|84017.6|109244.4667|96312.7333|75012.6667|57839.7667|101825.0667|91395.6|88285|138143.7|137080.2667|169544.2333||
2025-07-04 04:57:08|russ2000_1275|GOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||64590|18799.3333|11564|9511.3333|10492|7755.3333|11606.6667|24458.6667|15202|14735.3333|19231.3333|34688|19161.3333|16702|25432|17378.6667|33264.6667|30890.6667|23636.6667|19381.3333|22920.6667|20180.6667|11545.3333|15883.3333|14284.6667|69812.8333|33284|34172|61361.3333|88630|41128.6667|70298.6667|82432|62496|36420.6667|45945.3333|28311.3333|32940|27565.3333|28102|24453.3333|49413.3333|21392|23944.6667|29130|39803.3333|30338.6667|39985.3333|32046|36679.3333|21167.4667|19842|21652|27149.3333|56487.3667|57237.8333|45652.7667|39111.2333|30582.2|37372.4667|54021.1333|55516.5333|66215.7|34590.9667|49543.8667|49150.4|50524.7667|85390.1667|122071.8|104193.9667|151472.4|202712.0667|122156.6667|90345.9|72271.1|78711.4333|122309.8333|90845.4333|98760.0667|174444.6667|430330.0333|382955.8333|253648.5667|266568.9333|218837.4667|176849.2|138373.7667|184939.4667|266680.5667|220483.9|237665|236152.6667|397872.6|414889.9333|265825.2667|300537.2667|929700.7333|1252942.3|1857564.9667|2380856.8333|4299872.3667|5268784.0333|3821340.5|2204834.2|1921362.7|1556185.8333|1368784.4|1792267.2|2013543.7333|1771339.8333|1545687.3667|1752036.5|5152959.3|2123612.9667|
2025-07-04 04:57:13|russ2000_1277|AVD|average_volume_30|0|||||||||||||||||||||||||||||||||||||213546.5667|154426.6|113973.3|84373.3333|105360|104320|130320|99840|154506.6333|151520|40880|61546.6667|71253.3333|105653.3333|88293.3333|107840|332293.2333|134506.6333|140213.3333|96453.3333|84853.3333|101413.3333|281253.2667|69066.6667|45013.3333|56666.6667|23733.3333|23920|19973.3333|10426.6667|14906.6667|19440|41440|13600|22293.3333|31920|27866.6667|133973.2667|32613.3333|33706.6667|26773.3333|18260|74000|28200|33940|37173.3333|65626.6667|42960|68560|159919.9667|65866.6333|58773.3333|66213.3333|26764.4|37226.7333|32671.1|59799.9333|155470|86950|86040|133430|122846.6667|144896.6667|118116.6667|158660|236310|159670|131476.6667|185220|124563.3333|81823.3333|107316.6667|117226.6667|185143.3333|80534.5667|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|202955.1333|187409.4333|140643.5667|231035.7667|192674.2667|103847.6667|122910.6667|101932.2667|93060.3667|100271.5667|92449.7667|124752.1333|92289.0667|110121.2|140541.6333|89617.2667|107043.0333|95128.4333|163769.0333|145089.6|186337.7667|97023.7667|84674.3|102904.7|111935.9667|237676.7333|195302.6667|250956.2333|369060.2|249822.3333|195095.4333|164055.0667|228871.6333|302646.4333|288685.8|193668.3333|256234.4333|257484.3333|298666.5333|234864.1|212111.0333|
2025-07-04 04:57:19|russ2000_1278|AERI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:20|russ2000_1279|AT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:21|russ2000_1280|BIOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:22|russ2000_1282|RMAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168811.9333|164113.1667|96688|70963.9333|65991.4333|100656.0333|66084.2667|57405.7667|71216.8|275368.5667|139171.7667|142299.9|62945.8333|118768.6667|96806.6333|62481|63545.8|150868.8667|142916.2|108988.6|123577.8333|202991.6667|134877.3|253777|192923.3333|160656.2667|224926.2|137201.7333|87091.3333|138644.9333|114226.6333|103238.3667|96105.9|144636.0333|185994.1667|232019.9333|187304.4667|164338.4|179078.3|93407.1667|366912.3|440357.4667|366309.5667|235256.0667|248570.0333|182944.9333|166575.0667|180092.5667|
2025-07-04 04:57:24|russ2000_1283|SHAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||696688.1333|974443.0667|811469.2|603851.6333|991639.8|1012729|827570.5667|617117.7|842530.7333|719469.2667|599987.5333|726936.5667|1038740.6333|971033.1333|649786.1333|710186.0333|752266.6333|589799.3667|922266.9667|1145896.5667|2584582.4|1415296.1333|1272642.5|634390.2667|732892.1|1047877.1667|573080.4667|677755.5|980721.5667|840635.3|740621|603850.3|948106.2|777984.7|755569.3333|771973.8|1187429.6333|709112.6|788590.7667|731919.9333|1629455.5667|1347812.0667|
2025-07-04 04:57:26|russ2000_1284|STAA|average_volume_30|0|||||||||||||||||||||||||||||||||||||68116.6667|45050|51356.6667|92820|65700|94573.3333|28140|62833.3333|54836.6667|22970|80706.6667|158773.3333|240460|114690|98550|53736.6667|90896.6667|123070|48216.6667|89710|56253.3333|33090|62290|24123.3333|68890|71523.3333|45933.3333|34206.6667|31883.3333|62570|157660|80886.6667|95786.6667|156883.3333|135956.6667|85896.6667|205056.6667|107090|63940|56343.3333|36123.3333|41293.3333|66333.3333|44160|80426.6667|323243.3333|330823.3333|149336.6667|171683.3333|164443.3333|407213.3333|81996.6667|171256.6667|112700|132733.3333|503196.6667|249243.3333|83963.3333|91006.6667|103696.6667|70636.6667|73266.6667|117690|98136.6667|58993.3333|124650|117630|59140|56593.3333|706893.3333|155356.5667|119450|102393.3333|266933.3333|93108.6|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|94640.8333|150599.2333|97550.5|448683.3667|596286.2333|397095.6667|383627|452497.7|247946.7667|335308.4667|676640.7|755842.9|530895.8667|458080.8667|663191.0333|437365.0333|355131.7|314671.1333|571625.4|463086.4667|427048.4667|719773.1667|731210.3|803876.4333|1141005.3|815726.9333|690687.3|489365.5333|818490.2333|582901.6333|1189095.5|825686.3|
2025-07-04 04:57:32|russ2000_1285|NANO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:33|russ2000_1286|LTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:34|russ2000_1287|AXAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:37|russ2000_1289|KODK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50502.4667|146331.6667|91657.2|109824.1667|94302.5667|113291.6333|86386.2667|124178|175904.2667|132640.9333|211193.8|192655.1667|111296.5667|102639.8|162819.1|194028.4667|150570.9667|287593.4333|1023637.7667|446774.3|216582.5|385179.5|246019.1333|180082.1|146629.1|336215.3667|294523.1667|340605.1667|33975939.1333|11461986.1667|5758840.6333|4476958.4333|1518364.1667|1729417.5667|2190721.9667|1147827.6333|699526.5667|707283.5667|556984.7333|698067.1|384939.8667|592584.1667|2060725.9|836693.4667|420019.3667|2043696.4|1012882.9667|1167592.3667|
2025-07-04 04:57:44|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|756646.1|1213408.9|453010.3|714989.4|311144.4667|428253.5|567349.4|393441.7|355011.6333|1760474.4|1323074.5333|912553.7667|654030.7667|863458.1667|525971.9|1142323.1333|451924.0333|452789.9333|758289.3333|1076594.9333|417391.7333|519628.6333|556958.7|662799.6667|1391736.4|784638.0333|985314.6|1441524.0667|624377.5|1279379.8333|1333371.7333|1914530.5333|
2025-07-04 04:57:48|russ2000_1291|UIHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:50|russ2000_1292|TRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||4053.3333|3493.3333|5276.6667|10096.6667|6906.6667|4900|8826.6667|9503.3333|11156.6667|3460|17010|13126.6667|3090|5493.3333|8656.6667|4743.3333|3593.3333|5390|4940|6700|8390|7300|187893.3333|22320|15540|8520|8203.3333|14350|9696.6667|7246.6667|8133.3333|13466.6667|12693.3333|7790|11480|12083.3333|23106.6667|21020|16630|7430|25646.6667|17146.6667|13980|10203.3333|9630|9916.6667|14090|14420|10850|24473.3333|41470|25450|58943.3333|27366.6667|33886.6667|46580|35393.3333|50843.3333|33376.6667|37120|43300|51723.3333|47710|54126.6667|98010|67343.3333|68113.3333|103556.6667|47466.6667|44126.6667|34280|34290|30310|124460|76786.6|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|52192.8|32106.5667|34250.6|25478.4667|33416.5333|38256.2|63341.7|72199.2333|88639.8|79771.6667|123357.0333|87671.6333|113392.7|56628.7|74511.0667|73997.7333|86785.0667|120837.3667|105855.5333|95393.9333|107994.7|81855.2333|170277.0667|77972.4667|60354.7667|45403.9|44363.3|51001.5333|42492.4|49529.9|41793.2333|36218.3333|56172.8333|53901.9667|134584.4333|60044.2|103857.5667|137644.8667|109412.0333|
2025-07-04 04:57:57|russ2000_1293|WSR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41712.9667|16920.2333|13515.3|58967.5333|43348.8333|36079.4|34733.0667|39767.5333|228498.9|304556.1667|96900.3333|113054.9333|59573.8667|108435.5|100741.2667|107564.2|103972|79876.6667|72540.4|152426.2|238940.3333|167977.5333|148291.5|199400.7667|194524.3667|153934.9|139769.7667|572064.0667|702617.1|357873.5667|419859|366049.1|207670.0333|405091.7667|478497.4333|240677.5667|221647.6667|228760.8667|404001.9667|520982.8333|309942.4|414275.1|249153.5667|623409.1667|595606.8667|439723.8667|685747.7333|473999.1333|262647.3333|247429.7333|542770.0667|351924.9333|288914.0333|490458.4333|310893.5|377322.6|281982.6333|246515.6667|242564.5|226304.1333|
2025-07-04 04:58:02|russ2000_1294|AGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3170.0333|802.6667|541.7|758.1667|919.1|939.4|680.7|1019.8667|1959.0333|1662.6333|911.2667|2017.9333|2507.9667|6280.5667|4882.0667|7796.6667|4107.2333|4245.4|1951.8333|7893.3333|3683.2333|2436.5667|1555.4333|2676.9667|8169.2667|4150.4667|1047.9667|1426.2333|1444.3667|9933.6333|1470.3667|1124.9|1212.8|1614.4333|1016.3333|1016.8|1152.3333|55696.2333|18961|5120.7333|2631.0333|10617.2|5939.3667|4762.9667|2588.1667|8200.1667|3525.8667|2812.7667|19041.2667|14469.8667|6362|3751.0333|2863.4333|16051.4|38122.2667|30914.9667|69693.0667|41300.5667|18034.5333|33960.4667|49429.3333|111097.1667|69122.2|70779.7333|73066|45556.3667|62820.4333|58593.5333|64485.5333|46098.5667|45136.3333|47519|106222.9|87270.9333|72061.2667|104620.8667|77527.6|56035.4|39815.8667|68505.6333|161298.5667|206635.8667|170087.9|120971.3333|198068.6|247638.8333|219885.9667|234668.0667|249457|260677.1|207125.8|194557.7667|286692.8|317091.8667|218228.9|591696.8|540254.5333|639445.9667|411619.7667|551847.8333|447339.8|1427278|
2025-07-04 04:58:07|russ2000_1295|SRDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42446.6667|78680|50486.6667|52826.6667|55700|61653.3333|36746.6667|91166.6667|33220|51913.3333|54840|50493.3333|56773.3333|233820|313523.3333|151650|139940|191403.3333|134563.3333|154886.6667|234710|336580|684013.3333|367750|363046.6667|208443.3333|104883.3333|154336.6667|182126.6667|263746.6667|170033.3333|184753.3333|191623.3333|204770|210713.3333|276290|154906.6667|201246.6667|110670|142190|128440|81040|195310|150606.6667|171403.3333|173226.6667|90839.8|74723.3333|66640|116366.6667|62836.5|145520.9|44279.2|123063.4|66214.9|93270.3667|45952.0333|58037.8333|128827.4|73868.7333|73390.4|90036.6333|77475.4667|64529.6|66517.0333|53336.4|38988.5667|80543.9667|56612.5|85628.0667|65540.7|62602.9667|48358.6|73485.2|57054.5333|68809.2333|42458.3667|39264.0333|37257.0333|40486.8|47094.6|104306|108199.4667|106589.9333|119233.3333|139709.4|94587.6667|95630.2333|107958.4333|76719.6333|47871.0667|42240.0667|58144|41032.9667|49333.8333|52683.9|42612.4667|37045.1|37231.7|45174.7333|298539.7667|119861.9333|60765.8|83831.4667|39834.1|449036.5|278721.3667|174894.1333|204252.9667|81873.8667|
2025-07-04 04:58:11|russ2000_1298|XOMA|average_volume_30|0||||||||||||||||||||||||||||870.7|1229.1333|1045.8333|832.9667|604.3333|1719.2|1882.4333|4392.8667|1775.7333|1471.9333|2773.5|598.5333|1021.4667|552.6|454.2333|254.8333|572.9|365.3|234.2667|272.3333|872|445.6333|292.1333|579.8333|1500.5667|1036.9667|1706.1|544.7667|2287.5667|1629.2|771.9|2024.2333|735.2667|834.6667|664.3|1616.4|1186.6|773.6667|2100.4|2856.1333|2337.2667|7639.1|2596.1333|7282.2333|1931.2|2626.5667|6809.3333|2347.4667|2149.1333|2731.2333|1918.2667|2349.4667|2199.2333|1502.2|3621.9|8405.2333|2952.5|3842.4333|1550.9333|3141.7333|3577.4|5520.5|6281.4333|2020.2667|2327.4667|3446.4|1190.7667|1184.4667|2479.7667|4211.5|4471.9|6096.3|4815.0667|5080.9667|3599.8667|2798.8333|2381.3|2202|23164.5|19291.7667|5279.3333|13205.8333|7064.0667|13736.5667|213311.6667|61114|28166.0667|13299.4|11571.1667|61401.1|41444.4667|21298.3333|36931.2|26591.5333|36991.2667|50548.4|118050.2667|171929.9333|81283.4333|68509.4333|180717.3667|133367.2667|139826.4333|125147.4|108227.0333|95040.8|68024.4667|50100.8333|57572.4667|143547.7667|69670.4|327926.0333|206708|219731.8333|164666.5667|87537.7333|85152.6667|55601.1|99786|45249.6333|95622.7|62548.4333|72361.4333|37560.1|55736.9667|81482.4333|31426.3333|27982.9333|19796|31726.7333|70946.7333|35097.7333|21623.7|27290.5667|74940.7|18786.6|31101.0333|23108.3333|23310.7667|24387.1667|31848.1667|30650.4333|73569.7667|
2025-07-04 04:58:17|russ2000_1299|ATRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:18|russ2000_1300|MBWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6019.1667|8262.2|2585.6667|4852.5333|4302.4333|3639.0333|4125.9667|2019.9667|9623.2333|3113.3333|6646.6667|5816.6333|8476.6667|5186.6667|4066.6667|29286.6667|6730|18223.3333|9730|7620|7398.0667|10076.2|27247.0667|36740.0333|17318.2667|22440.2333|17542.6667|12985.1|11577.1|24955.5333|23780.5|23698.6667|17285.7667|28547.9667|34324.1|21103.6333|22537.8667|37009.8667|87484.0667|44627.3|47129.5|49729.6667|48065.7333|23452.0333|20177.2667|12762.5|19817.0333|9574.6333|16327.2333|15494.7333|15959.2|12177.3333|24728.7333|18514.7667|10597.2333|4757.5667|9196.4333|15889.9667|73544.3333|28528.3333|20437.7667|10915.2333|14327.6667|19290.7667|14867.5667|13912.2333|87997.5|25572.0333|23454.5333|21647.9|52909.5333|35135.7667|33336.8333|26719.2667|35170.6333|30917.9333|43871.1667|53482.1667|39121.1333|32928.7|34901.3667|34198|44647.2333|31679.7|48265.4333|32053.0333|33341.4|38848.3|35554.3333|66620|56912.9|43466.8|52204.4|53468.3667|52902.6667|49114.4|43806.1333|56213.1667|40765.4|30964.5667|36585.4667|59112.3|36769.0667|37853.3667|50998.6667|79201.9667|63911.0667|63780.6333|69633.2|66886.3|66171.3333|
2025-07-04 04:58:22|russ2000_1301|DHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756900|176410|154146.6667|291156.6667|117280|133340|131510|64123.3333|113440|74446.6667|147443.3333|71930|137263.3333|86876.1|463801.3333|416647.9667|847973.9|677715.5667|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|463428.7667|274731.4|399686.2667|264925.7667|260158.2|278524.9|447647.1|275928.9667|434370.0333|304560.9333|683975.7|243325.5333|89473.1333|257652.9333|399234.3333|283334|213606.8333|175784.9333|154328.7|76711.4667|198263.8333|172211|168848.7|149886.5|234241.9|217045.8667|424637.1667|216117.5667|138020.5333|197352.7667|121609.3667|81131.6333|106625.4333|244393.9667|260788.5333|179405.4333|161452.5|158719.3333|120820.6667|
2025-07-04 04:58:26|russ2000_1302|KIRK|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373773.3333|77933.3333|114050|99200|114596.6667|65810|85006.6667|73976.6667|93536.6667|47770|98006.6667|60510|77880|68190|28983.3333|30690|13970|33050|11573.3333|15173.3333|29536.6667|183466.6667|51843.3333|92790|145340|75556.6667|93986.6667|527914.0667|663250|271756.6667|292920.8|259466.6667|205046.6667|215252.6|290356.1667|79806.8333|150016.1|158453.5|197964.8333|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|144477.8333|102559.6333|221437.1333|136194.4333|229543.7|178312.9333|309440.6667|631452.6|535819.7667|684182.5333|473151.0667|1617845.9333|1185213.5667|1082727.9|618652.7333|524295.2333|293969.3667|363229.3333|374766.8667|1198890.5|347363.0333|212799.9|90819.7333|67516.5|82903|163754.8333|169925.1667|108873.3667|152197.6333|173844.7667|109886.3667|236290.7667|
2025-07-04 04:58:30|russ2000_1303|IMMU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:31|russ2000_1305|DCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2920|7415|6545|2820|4595|4815|9425|10155|13485|74225|29120|16000|45440|34935|46210|41860|26915|24190|22600|20246.6667|49696.6667|14950|29026.6667|19353.3333|32130|15236.6667|6860|12186.6667|9813.3333|6473.3333|5246.6667|13653.3333|8756.6667|44943.3333|86506.6667|30270|28573.3333|15516.6667|10143.3333|14910|18380|33186.6667|20773.3333|12833.3333|18636.6667|18780|36863.3333|16593.3333|12086.6667|38146.6667|21850|14916.6667|26470|57493.3333|72060|133253.3333|129453.3333|185326.6667|125780|91983.3333|117466.6667|114126.6667|97536.6667|61046.6667|29116.6667|85683.3333|82180|67991.9667|37524.5667|43320.9333|58015.6667|75375.9|65290.0667|55476.5|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|65593.2667|38016.7|49463.1333|71702.3333|87605.0667|100990.7333|61768.6667|48417.7333|59391.3667|47240.4667|33970.6333|33232.4333|46169.3333|52416.0667|93278.8667|80706.5|95842.9667|187991.0333|93427.4333|64328.2333|62568.8|59116.2|52703.9667|40918.9|40380.8|37727.6667|67353.1667|38187.1667|38471.6|57535.3333|122696.4|91401.6667|80379.8333|83963.8|71533.3|55257.2667|136486.5333|83932.2|124740.8|
2025-07-04 04:58:38|russ2000_1307|PETS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6530|710|1503.3333|3560|1510|940|28383.3333|8986.6667|8263.3333|7936.6667|2370|4686.6667|12160|30306.6667|125850|12966.6667|12160|8440|9123.3333|14130|23580|6590|11320|59330|69970|46554.5|57446.2333|474628.2667|236563.0333|153945.2333|107039.9333|233120.1333|486296.1333|470737.7333|426591|657095.4|579499.3333|255243.1333|262772.1667|240144.4333|188156.6|216775.4|257707.1333|226675.9667|303574.1|654960.6667|376412|460771.3667|227594.0333|274289.6667|423860.4333|237863.5667|145753.3|168978.3667|256689.2667|286050.7667|231167.9667|202854.1|205608.1333|173418.7|169221.3|180629.4667|291583.1|203268.9|274017.3333|163442.6667|236479.6333|177390.6333|120962.9333|129646.8|201034.1|157096.2|194409.5333|164896.4667|154229.9|187282.2667|148663.5|165261.8667|190452.4667|469656.4667|1784207.3667|519468.0333|498017.9333|531215.8333|428167.4333|666755.3667|501037.6|619509.3667|605218.5|444788.1|658598.4667|627602.2667|545533.3333|474373.3667|525055.2333|1068992.0667|346348.4|360972.9667|358813.2333|424309|361925|291912.4|508250.9|772818.6333|396059.4667|471106.4333|363625|494126.1|189416.5|290336.2667|217065.8667|120222.7667|
2025-07-04 04:58:43|russ2000_1308|SP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:44|russ2000_1310|CCRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255173.3333|602700|359176.6667|622963.3333|272743.3333|409133.3333|343233.3333|230986.6667|285366.6667|208650|143073.3333|81506.6667|131273.3333|153796.6667|150693.3333|131150|91156.6667|138106.6667|211316.6667|194533.3333|302316.6667|272996.6667|287103.3333|258403.3333|257863.3333|291590|181573.3333|193956.6667|279130|168320|126656.6667|125724.1667|85303.3333|94443.3333|106603.3333|79386.6667|72777.7|89786.6667|117246.6667|136480|116936.6667|156303.3333|116970|90976.6667|170360|99936.6667|83586.6667|86266.6667|394443.3333|385854.4667|277237.1667|162100.2|209687.2667|318155|151351.1333|352672.5667|483944.0667|621307.0667|236111.8|248696.1667|254310.4333|220652.4333|285667.2333|250664.9333|267458.5|248728.4667|280539.8667|219254.1333|266237.2|265678.5333|157648.6|197184.9|216647.5333|306418.3|384486.1333|214810.5|356156.6333|258334.7333|324673.1333|303955.3667|405054.9333|441865.3667|396350.3333|903144.5667|711647.5333|721046.5333|448556.6|459320.1|440025.3|533468.5667|357449.7667|570218.8|1203788.5|558775.0333|256871.7667|
2025-07-04 04:58:48|russ2000_1312|VSEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2000|733.3333|566.6667|3700|800|433.3333|1000|25500|7800|29000|5833.3333|2716.6667|5616.6667|3700|8683.3333|7000|2466.6667|2973.3333|7480|1680|9786.6667|12173.3333|15120|11653.3333|6000|10733.3333|4960|8440|10360|13453.3333|2186.6667|5253.3333|3946.6667|13306.6667|3666.6667|5600|22066.6667|12666.6667|12066.6667|9133.3333|3133.3333|21986.6667|10653.3333|347840|86493.3333|36320|63613.3333|24386.6667|16373.3333|32186.6667|25680|6893.3333|18866.6667|28493.3333|85413.3333|115593.3333|80960|137566.6667|62673.3333|71073.3333|93660|63500|57333.3333|83480.6667|58906.6667|67333.3333|45793.3333|34781.2|31798|31636.6667|50512.7333|46497.0667|31046.2667|18153.8|36840.4|28762.2|28440.0667|21820.2|50799.0667|20217.1333|23470.3333|23738.7333|51635.4667|27307.9333|44758.4|37081.4|43716.1333|64156.8|26448.3333|52934|19213.4667|12021.7|25459.9|34176.1667|28995.5333|33531.1|29595.8333|32256.6|32140.7|19324.0667|28346.8667|38334.4333|25883.9|26675|18319.6667|41526.2|43843.6|19130.2333|26006|58755.1333|43650.8|33357.5667|29378.6667|40816.3|32524.7333|21523.9333|48214.2|70768.8|38984.9|94315.1667|58092.7|117029.2667|176715.4|122932.4|235854.3|271206.0333|225566.2|
2025-07-04 04:58:54|russ2000_1313|VNDA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168823.3333|136830|15453.3333|1208103.3333|483156.6667|1115903.3333|1394726.6667|610303.3333|438226.6667|867383.3333|781643.3333|146736.6667|113013.3333|1409403.3333|652245.7333|515900|841913.3333|399430|141015.5|188208.9333|178859.1667|146122|155473.0667|264110.9|282821.4333|107692.7667|106182.3|349290.6333|222297.6333|1761170.4333|819287.5333|1733025.1667|1038756.3|915570.2667|523089.8667|743878.8|859124.3667|1017244.7667|799414.9333|688924.2667|539977.5|700362|937052.9667|545526.9667|687800.6|542667.1|607609.3667|479575.4667|850978.6333|426102.2|607904.9|781582.8|1275308.3667|808595.2|651295.1|601128.2667|822738.2333|772977.0667|626816.2667|478955.5333|717612.2333|441750.7|338545.4|469835.2|570529.5333|511228.7667|413793.6333|779024.1333|644175.7667|588053.7667|1599528.8|882664.6333|1020446|1320293.2|486672.6333|669691.1|703282.4|438532.6|
2025-07-04 04:58:58|russ2000_1316|OMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:59|russ2000_1317|PFBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|402|6|11||15|16|12|39|10|32|126|8|14|11|10||220|4|||8|8295|7581|4036|7235|5958|29067|8378|6369|11502.6667|13612|8568.6667|16908.6667|16970.6667|40969.3333|23868.6667|7220|4313.3333|3720|6945.6667|10089.3333|13300.6667|13847.3333|7629.5667|12321.9667|13560.5667|7258.5333|6739.7|6967.0667|18092.1|97470.4333|24508.9|16069.2667|11684.2|28306.4667|21878.7333|30988.5333|42812.3667|26929.4667|20070.7|34238.3333|26573.9333|33672.0333|58240.3667|40420.2|41010.8|39923.2|56620.8333|82561.5667|82835.4667|100251.6667|63907.1667|70259.2667|82842.5333|72230.8|69878.8|78880.2667|55753|66632.2333|59300.9667|73662.9667|139401.9|79420.9667|54435.6667|87935.7333|87882.0667|54394.1333|55283.3667|98516.1333|74175.6667|71868.2333|52802|77354.7|108795.2333|94137.8|65005.9667|98520.0667|96839.4667|75972.4333|68025.8|74670.6|91426.4|89696.3|
2025-07-04 04:59:03|russ2000_1320|VRA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303217.7333|266133.5667|414608.6|465614.8667|642699.6|638593.8|1222582.0333|613062.4|789103.7333|651253.1667|422408.2667|464674|685634.1667|424752.8667|726076.5|439095|598654.4333|395069.1|809699.0333|450833.6667|364201.4333|592390.9667|605604.7|260781.4|247637.6333|336062.4333|384929.0333|371148.1|266003.9333|437803.6333|314945.0333|379600.7|481261.6333|514749.4333|477780.8667|275908.4|374056.9333|319428.5|304303.3667|329990.3|368229.7333|360329.7|326539.2667|243298.9|284652.6667|261300.6667|267410.0333|819481.1667|326222.8667|277617.7333|316805.7333|337273.7667|190898|369925.4|257537.1333|533277.2|345328.2|374062.8|228892.5|539157.3|
2025-07-04 04:59:06|russ2000_1321|FBNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2970|2145|8100|5505|1410|11550|7920|14250|11880|13140|6510|5617.5|4005|2505|1425|1875|2970|3532.5|1567.5|1800|1290|3495|3420|3117.5|4310|13995|6000|7665|20950|12125|41000|28335|8220|10550|24085|8290|7220|8295|16415|10415|9985|10130|21245|11790|23160|20166.6667|16723.3333|12743.3333|15583.3333|16610|27003.3333|16683.3333|27133.3333|29883.3333|34436.6667|23766.6667|37273.3333|34560|51996.6667|33300|32746.6667|60386.6667|65493.3333|44799.6333|38193.3333|37776.6667|56926.6667|30761.0333|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|72266.8|127956.4667|85965.2333|115115.2|100395.0333|94631.0667|89474.1|87560.6667|78229.3667|81416.4333|136449.9|118181.6667|156724.2|178391|122539.2|205282.6|101739.3667|195309.6|159714.1|150307.5333|170632.5667|132603.4667|335391.9667|199863.6667|173423.7667|178921.8|119136.4667|150051.1667|174818.1333|190485.2|184140.5667|204098.3333|
2025-07-04 04:59:12|russ2000_1322|ORBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:12|russ2000_1323|PPBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5768|4663.3333|12183.3333|30521.3333|11686.6667|26416.6667|10057.3333|7919.3333|3317.3333|4358.6667|8635.3333|4462|3850.6667|1627.3333|24540|3786|1810|3716.6667|2190|1986.6667|1256.6667|3853.3333|683.3333|703.3333|3126.6667|2140|26736.6667|22746.6667|26576.6667|18546.6667|24703.3333|8566.6667|8560|16553.3333|7066.6667|3610|7873.3333|5243.3333|6433.3333|14090|16766.6667|4373.3333|9916.6667|9800|11063.3333|4306.1667|5793.3333|10623.3333|1856.6|1906.1333|16190|14686.6667|12763.3333|6206.3667|9808.5333|11138.9|7704.8|5230.3333|5471.1333|12636.0333|9338.1|14062.6333|65204.9333|74024.4667|108392.1667|51026.1|50588.3333|36464|47469.7333|31548.8|34601.4667|53579.9667|90194.4|91699.7667|73265.8|146465.1667|145748.2333|97156.0333|223738.5667|233358.2333|228523.9|216765.5333|468995.7333|447029.4333|469138.6667|452888|363857.0667|400096.9|519917.1|470781.7667|298899|708712.3667|865194.5|525075.8333|407934.7667|485373.9667|408238.9333|326171.6667|436946.4|369658.5667|378460.0333|368316.5|444177.1333|767420.8|573668.2667|475860.6667|547011.9|574140.0667|487032.4|582362.2|492175.1|739141.1333|859618.6667|
2025-07-04 04:59:17|russ2000_1324|I|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:18|russ2000_1325|SRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79480|41440|28086.6667|19500|20833.3333|32796.6667|32233.3333|20350|28073.3333|15190|24660|24160|9603.3333|22280|17813.3333|27866.6667|38440|30663.3333|9336.6667|88570|26966.6667|22533.3333|25573.3333|37483.3333|30526.6667|19023.3333|52453.3333|44840|30533.3333|32283.3333|50103.3333|80473.3333|24520|38383.3333|70956.6667|24663.3333|17123.3333|14086.6667|43666.6667|89746.6667|101980|78810|151870|164196.6667|171213.3333|180793.3333|97863.3333|188613.3333|146456.6667|93173.3333|96310|125466.6667|67923.4333|250700.3|150171.5|206681.0667|249127.1|168131.5333|146976.6667|152030.1667|124212.6333|102143.9333|143910.7667|401784.6333|174685.6667|112776.2333|137323.6333|193778.3333|94432.4667|73352.1|49905.3333|68284.1667|98134.4|93918.4333|118678.5667|250773.0333|217052.7|146353.7|141617.7667|162789.5667|132957.9333|287681.0667|260932.1333|352938.2667|257076.3667|302117.3333|259416.1667|261799.3667|184173|172365.5|412031.0667|252584.8667|184790.4333|139018.2333|161934.4667|134209.6333|126430.9333|192374.4333|148439.6|107183.2|70503.1667|111524.6333|163441.9333|110384.0333|73414.6333|92530.3333|104885.6|147099.0667|191024.3|404269.3333|453513.7667|366524.2667|
2025-07-04 04:59:22|russ2000_1326|AAMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:23|russ2000_1327|SMRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156513.5667|244948.7|451350.7667|929614.4|1399383.1|1925206.6333|2091872.7|1041857.2667|1061401.4333|1916074.9|1373189.3667|1138672.8667|1418178.5|1350190.9333|1980919.2333|1149919.1|2111414.5333|2226457.1333|
2025-07-04 04:59:25|russ2000_1329|BRSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:26|russ2000_1330|KEYW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:27|russ2000_1331|POWL|average_volume_30|0.49001814882033|||||||||||||||||||||||||||||77713.3333|46120|27740|63700|30870|59283.3333|34226.6667|52556.6667|26996.6667|16610|17406.6667|15726.6667|21060|9026.6667|18043.3333|48340|18520|11956.6667|7266.6667|11860|11226.6667|8590|13933.3333|46013.3333|14333.3333|18590|26213.3333|25123.3333|15966.6667|19763.3333|9813.3333|29153.3333|19846.6667|6546.6667|11773.3333|5820|12580|13256.6667|13393.3333|34186.6667|8443.3333|12600|18313.3333|64996.6667|37893.3333|78846.6667|47810|71033.3333|28516.6667|35660|37226.6667|16600|20600|10590|10860|21663.3333|9950|17256.6667|7590|25690|25023.3333|30230|11903.3333|10760|10833.3333|22373.3333|22676.6667|44986.6667|89186.6667|52653.3333|65143.3333|50136.6667|72933.3333|63826.6667|90143.3333|104803.3333|81214.9333|67866.6667|67336.6667|97813.3333|42856.6667|87833.3333|40016.2667|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|42604.0333|42145.5333|80215.1333|65777.1333|50271.2333|43213.6667|71027.0333|54997.6333|48438.8333|51387.3333|72160.6|78594.1|34070.7|34519.5|70580.7667|57194.2667|90611.7667|103831.1667|419512.5333|301463.3|433049.9333|403591.0333|486275.4667|334237.0667|282869.9|
2025-07-04 04:59:33|russ2000_1332|HRTX|average_volume_30|0|||||||||||||||||||29440|12386.6667|28346.6667|32693.3333|28920|30893.3333|36960|95906.6667|36213.3333|44226.6667|45813.3333|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|104733.3333|117640|76100|75703.3333|85040|69176.6667|79796.6667|70636.6667|189986.6667|49186.6667|77170|86650|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|62451.1333|17214.7333|26258.2667|206475.4|66385.3333|8048.8667|172062.8333|49942.3667|105702.2|2159453.0333|102566.0333|53304.2333|112579.6333|129694.5|85376.8333|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|1733015.4667|986910.8|921891.4333|957940|782899.7333|823351.3333|995727.7333|1787661.5333|1692687|803861.8|1136963.3|1061641.5667|1647060.3667|1152447.9667|2342631.0667|2828222.4667|2800863.5667|3648681.2333|3049021.0667|1871450.8667|2204086.8333|1448833.8|3203786.6|2567060.3|2384821.4333|1906539.9667|4643989.0667|2204529.2667|1274571.6|
2025-07-04 04:59:38|russ2000_1333|HTBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:39|russ2000_1334|CECO|average_volume_30|0.063281824871229||||||||||||||||||||||||||||||||||||||||||||30546.6667|11633.3333|10223.3333|4553.3333|21886.6667|56590|33423.3333|31546.6667|41336.6667|26890|14886.6667|24103.3333|19826.6667|9983.3333|17953.3333|29686.6667|15980|12643.3333|5950|6203.3333|48633.3333|74203.3333|25366.6667|33730|25970|12626.6667|8863.3333|13293.3333|7080|8493.3333|2453.3333|104120|11830|6126.6667|3660|5616.6667|1250|1260|1140|2553.3333|2316.6667|5983.3333|6490|80933.3333|21793.3333|31433.3333|11653.3333|19040|50713.3333|186140|31266.6667|43536.6667|264946.6667|251883.3333|126436.6667|132533.3333|98290|82600|66686.6667|161496.6667|32790|34652.2333|27116.6667|23116.6667|18706.6667|67593.3333|32566.6667|20922.9|21046.5333|26547.1333|19101.0667|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|88255.6|82865.1|156929.6667|101585.0667|115116.3667|86578.1667|95116.4667|64749.4333|150441.6667|114843.7|85939|58753.7667|78985.5667|120331.3333|280976.9|272481.5667|423545.8667|261154|402072.9667|241799.4|330899.4333|287041.9333|412832.6333|238132.2333|295850.3667|344321.5333|262152.8667|
2025-07-04 04:59:45|russ2000_1335|RTIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:46|russ2000_1336|KE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132638|85544.5|97942.3667|52609.2|77423.5333|66217.9|68086.1333|79098.8333|132798.5333|100246|98346.9|58663.3333|60106.0667|62568.3|43011.8667|37740.8667|74887.9|88221.2333|68886.5333|62120.8667|48895.4667|88061.4667|78316.6|56232.2667|89836.6667|166863.2333|80856.1333|89720.3|122701.6|93299.3|94411.8|49981.7|85010.5333|116278.4|96683.4|76870.5667|90365.1333|142630.7333|85001.3333|131471.1667|123235.5667|141425.1|195608.1|
2025-07-04 04:59:49|russ2000_1337|PHX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:49|russ2000_1339|PGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|289.9667|179.7667|449.6667|886.5333|106.5|176.5667|599.8333|159.8667|113.2|656.3|466.2333|779.6|523.0333|429.7333|810|1506.6667|13753.3333|4180|4373.3333|3030|3290|6806.6667|6260|5486.6667|5413.3333|4303.3333|6026.6667|5220|5963.3333|5310|5683.3333|10063.3333|30733.3333|2780|3150|5916.6667|3070|1923.3333|2280|4466.3333|21467.3667|14038.3667|10549.5667|17646.0667|26397.9667|11494.5333|20993.6|17949.5|27106.3667|12421.2333|14727.9333|13210.0333|62471.0667|4281.8333|7224.7333|8338.3|53184.3667|17295.4|8536.9667|8425.7667|15380.4333|9868.6|19749|30359.8667|23343.2667|14401.9667|70454.6333|61724|40689.3|29641.8333|27397.3|97231.0667|48586.3333|39072.8|52358.6667|47736|94374.7|56859.6|82869.2|77576.0667|87718.0333|67297.7|91858.2333|78486.4333|69620.0333|76969.3667|55115.7667|113608|84763.5|56648.9667|65026.9333|66450.5667|52987.6|51633.9667|50904.4|75952.8333|67193.5|56255.4|73910.0333|82012.0667|68146.3|64483.1|71133.3667|87742.5667|140000.7333|78187.4333|105419.6333|90840.2|79151.1|
2025-07-04 04:59:53|russ2000_1340|CORR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:54|russ2000_1341|AMPE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667||||323.3333|760.6333|5227.2667|1212.6333|13051|156197.8333|103659.1667|159901.7333|302378.1333|277307.8333|328995|160223.0667|147337.0667|419411.1667|365258.7667|275810.6|1038779.7667|590842.9333|1487400.9|382670.8667|869061.3|954462.3667|579204.7|194257.2|131288.3667|401143.5|322328.2667|532654.1667|224157.1667|563663.0333|340650.0333|2039745.0333|1023320.7|913633.2667|3628361.5|1546639.4667|580122.6|1467830.9333|845711.1667|586562.9333|854182.3333|2858571.1667|3152569.9667|8592009.2|3863159.8667|2579060.4333|1488799.0333|2436047.0667|1303089.2333|5144047.1333|10355885.2667|320518|126207.8|544091.6667|194963.5|750027.4667|90722.1667|4467.5|831.4|941|102.4333|326.9|
2025-07-04 04:59:57|russ2000_1342|WD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403043.5|47859.3667|96289.3|72832.4333|39253.7667|39377.9|48050.0667|51884.2|111595.7333|154863.3667|154696.2667|176312.6333|105090.4|87687.7333|64645.7333|64789.8667|277497.5667|227135.6|309439.3667|279208.6|240945.7333|220390.2333|153841.4333|118016.0667|217988.7|264790.6|208498.6667|177678.3|239357.5|258516.9|177456.3667|179357.2|236381.8|175513.3|131778.5333|135898.6667|155298.2667|290549.6333|311783.4667|169164.9667|224820.2333|217331.4|127345.7|147932.2333|115523.7333|138480.3333|179613.6|101341.4|202190.5|198950.8667|238607.9|171126.1|245412.8333|245433.5|126995.2667|178116.3|156594.1667|231168.2667|238316.5333|
2025-07-04 05:00:00|russ2000_1343|TAST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:01|russ2000_1344|NM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:03|russ2000_1345|FDEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:04|russ2000_1346|ETM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:05|russ2000_1348|AGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||706.6667|10|23.3333|250|73.3333|1143.3333|370|116.6667|1170|820|2346.6667|23200|22070|5740|6490|11103.3333|7930|17216.6667|13426.6667|18040|7720|10816.6667|10633.3333|17920|15276.6667|18176.6667|14286.6667|15323.3333|16130|23440|20353.3333|31776.6667|60400|718853.3333|85610|62230|49270|66156.6667|52440|69123.3333|67310|32556.6667|45000|50720|48146.6667|50556.6667|48576.6667|49003.3333|39233.3333|61860|38203.3333|36770|50386.6667|92657.7|61363.3333|76529.8333|97899.1667|84035.1|235248.6333|200421.1|149890.3333|356932.5667|229851.7667|106232.7333|195347.6333|394252.8667|130900.1|91587|131312|96155.6333|94163.1|54423.5|34959.3|50259.3667|24133.4333|52188.6333|41211.9333|25549.1667|27378.9|34406.9667|23449.3667|26094.2|30737.4667|38001.5|32900.5|39245.2|45995.4333|55155.4|74431.6|60124.7|72888.8333|56160.4667|42759.7|71403.3667|55048.9667|44078.1667|40618.3333|37163.1|42536.4|39903.4|36724.9333|39001.9|52265|49050.5|77298.6|54946.4|57093.4333|54686.2667|62817.8|41629.1333|34256.4667|30250.9667|41495.8333|32457.4|29526.4333|41458.9667|99305.1333|50840.5333|44337.0667|52474.4667|92111.6667|52012.4667|41277.7333|40875.5333|40150.5667|163008.4|
2025-07-04 05:00:10|russ2000_1349|ACRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119042.2|71350.9|57972.1667|37659.1|77852.6|297156.8333|231573.7667|231458.6667|201967|132758.8667|130781.2|127320.6333|122215.0333|260514.2333|109034.2333|125535.8667|142897.2667|184302.8333|147079.7|137595.3|109125.6333|100053.3|93670.5667|121421.2|118271.5|83757.5333|138026.9667|222946.3667|161540.3667|142694.7333|196753.9|583797.1333|649706.8333|264315.1333|360822.6|642572.8|707927.9333|464869.2|551118.5333|498370.2667|1084109.2333|485569.0333|644681.3|956225.0333|653639.5333|437751.8667|505443.8667|974955.3|530509.4667|408485.6667|609506.9333|705856.6667|458545.7333|
2025-07-04 05:00:13|russ2000_1350|UVSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||873|543.0333|579.7333|1159.6667|1096.3667|1239.8|5649.9|10659.9|1758.5667|656.6333|2433.3333|9548.3333|2565|2172|3158.3333|2612.5|3345.8333|2183.3333|5435|2760.8333|6628.3333|4125|2983.3333|5770.8333|1691.6667|1756.6667|5413.3333|4325|4738.9333|3329.1667|27643.6|6617.5667|8047.4333|12789.3333|26637.5|8949.4|13287.9333|12853.2333|28530.7667|21191.1667|12190.6667|19378.5|21094.8667|19737.8667|25066.5667|32023.8333|21193.5667|23526.6|29635.6667|27961.7333|25947.8333|58936.0333|61884.0333|22812.5333|44527.3|29100.6667|24374.7333|25490.5667|31130.5|41549.8667|39647.7667|33797|34576.2|26751.3333|30842|24216.8667|26840.4667|39557.2333|35933.5333|33446.3|41601.9333|28686.5|31585.4667|36553.5667|46322.1667|28850.4333|64529.1333|52054.7667|69962.1|65138.4667|113566.5667|79585.3|79309.2|77307.5|173315.9|119165|112893.9667|82300.0333|94090.9|138218.7667|82965.2|85678.2|58156.7333|159670.0667|120040.1333|103689.2667|102312.4333|127180.3667|86994.1333|83034.4333|75603.0667|76587.7333|77712.5667|73844.1333|88518.1333|133373.6667|108834.6333|95301.8667|104955.8333|90786.9667|87786.0333|97869.0667|99999.3|115979.2667|109764|
2025-07-04 05:00:17|russ2000_1352|NVEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||23453.3333|15120|10063.3333|8630|35093.3333|24476.6667|32320|3393.3333|15300|5463.3333|13443.3333|8953.3333|52740|33816.6667|12680|3530|4716.6667|5963.3333|4306.6667|1580|1840|1650|3973.3333|4363.3333|2363.3333|2190|585.0667|25624.7|937817.9333|787927.7|1183054.7667|1206306.3667|669050.1667|499146.8|316241.3|171856.7|84168.0333|87210.2667|48046.6333|34648.9667|924032.1667|492879.8667|306363.2667|163807.4|81192.5|48498.7667|74436.6333|95104.5667|34718.4|39733.6|68507.2667|86182.9333|88203.7|37807.1333|27433.8667|28221.3333|25661.5333|29142.3|63893.8667|35521.6|54487.0333|21681.7667|13199.8333|12296.7|12080.1333|21773.6|10410.8333|17420.0667|11528.7333|10608.4667|10871.1333|13734.4333|12206.9|12812.1667|8802.2|18625.6|22041.5333|14467.5333|13025.0333|12009.0333|10887.5667|15188.2667|25283.9|18410.6667|14225.1667|20771.5333|17394.6667|20360.9333|14134.1667|24328|16391.5|20876.5667|34462.2333|24318.8667|23418.1667|25002.4|19075.7667|35353.6667|23911|32949.8667|19818.4|23344.4667|19758.1667|61198.8|15857.3667|32651.9|32466.3667|65064.7333|33906.6667|30400.1|19752.4667|18545.7667|22394.9|20904.2667|21189.9667|76200.0667|
2025-07-04 05:00:22|russ2000_1353|CORT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86336.6667|46853.3333|15670|117813.3333|45743.3333|38896.6667|72066.6667|16453.3333|29350|52970|667910|63756.6667|49233.3333|18340|347470|53950|30906.6667|28663.3333|23713.3333|9810|15360|34596.6667|24642.1333|26723.3333|29213.3333|143846.6667|58964.6|545930.2333|228144.4|326357.5|163231.6667|157443.4333|1103659.1|396472.9667|336457.1|655945.7|321051.4333|123305.2667|141586.4333|405571.9|504413.4|484294.6333|177921.8333|168627.1333|277141.6|456373.6|335130.3|306688.8|191045.2|501139.8|274520.4333|873357.8|900133.2333|1156861.0333|1364306.1333|1913733.2|2137887.2|1190721.7333|1408941.3|1768798|1196482.4|593002.4|614593.9|1254405.1|1412527.4333|1151224.3333|4987316.6333|1121202.7|645207.7667|616062.9|462741.5667|2666917.8333|910161.8667|743618.4333|527208.1333|822227.9333|842437.8333|608553.9|581115.4|650113.4667|1142982.3|1179997.3667|592070.6|871400.7667|1117316.3|1295130.7|
2025-07-04 05:00:26|russ2000_1354|NPK|average_volume_30|0||||||||||||||||||||||||||||12230|16983.3333|10150|11176.6667|5236.6667|8623.3333|15663.3333|8330|25330|36790|20680|13420|17230|9523.3333|12573.3333|10533.3333|13976.6667|5206.6667|12243.3333|7663.3333|12313.3333|10533.3333|9610|8353.3333|17226.6667|15996.6667|9263.3333|8640|12226.6667|15783.3333|20403.3333|12343.3333|11876.6667|19793.3333|9603.3333|12333.3333|14366.6667|17630|12016.6667|25490|22806.6667|17000|14410|8933.3333|13316.6667|15040|9740|7666.6667|11120|13906.6667|11893.3333|6640|7250|5483.3333|8780|8910|6810|7680|12063.3333|9690|6640|10303.3333|10603.3333|12700|10156.6667|18820|18456.6667|8753.3333|10380|20130|23833.3333|27390|25583.3333|31226.6667|43363.3333|33633.3333|50063.3333|37720|42373.3333|28856.6667|40243.3333|40953.3333|36706.6667|21885.9667|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|47186.9|31925.7|22884.8667|30470.5667|36598.8|24373.7|22446.6|42300.9667|71768.8333|77537.9333|31894.1333|36175.7|61350.3667|102324.4667|61573.1333|55845.8333|78090.2667|40250.7667|26814.5|20772.9333|42559.0667|18221.5333|24343|37213.0333|69808.5667|35979.0667|30777.6667|25668.3667|55755.8333|21845.7333|29287.2667|22490.0667|56592.3333|67187.4|39478.1|46378.6333|45206.6333|76090.6|
2025-07-04 05:00:31|russ2000_1355|NGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6286.6667|7653.3333|24783.3333|6320|10550|21860|31766.6667|10170|12716.6667|28850|20946.6667|322536.6667|497030|372366.6667|172133.3333|197776.6667|122600|88100|203900|101056.6667|76443.3333|156070|201806.6667|156626.6667|152476.6667|107610|187543.3333|102763.3333|99530|73436.6667|94073.3333|47486.1|61509.9667|78628.9333|57504.2|65946.3333|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|41533.5333|57079.3|42489.3|36241|47121.1667|36890.1|63328.4|29956.0333|25077.0667|29059.5667|28089.8667|28711.9667|39101.3|36538.7333|49896.3333|110155.6667|62247.8333|89230.4333|104682.1667|90029.9333|51655.3|49978.5|36509.8333|36168.9|33849.1667|45922.2667|40437.4667|49546.3333|82295.7|21091.5333|95156.7|32271.8667|51628.2|47778.4|61035.5|56470.2|79349.8|71324|78243.7|
2025-07-04 05:00:35|russ2000_1356|NNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:36|russ2000_1357|PFIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||231.2333|287.5|262.5|262.5|200|75|150|125|75|50|37.5|150|175|2675|10|2660|485|50|70|385|250|440|815|730|140|1490|310|360|650|300|290|270|586.6667|400|675.6|225.8|292.5667|1170.6667|537.6333|1147.5333|666.1667|430.3333|181.5|620.2333|126.8667|419|445.8667|1073.7667|497.6333|415.0333|1057.2|891.7333|597.4333|510.7667|318.5333|875.1667|1130.2667|953.7|1283.5333|545.4667|376.8|371.2667|157.4667|655.6333|868.4667|379.4667|552|908.5667|532.9|336.8667|2447.5333|424.3333|578.7333|283.6|1957.8667|2253.5667|74151.7333|19031.5667|10352.7333|6461.9333|9399.4667|11264.9333|10785.9|7717.3333|8090.0333|5362.1333|14824.2333|6433.6667|7781.2|8968.8333|7428.7|6443.3333|9684.9667|4636.2|6736.5667|8021.0667|6325.9333|10889.4333|9556.6333|13446.0667|13831.5667|10858.9667|9882.8|18568.0667|15335.6|15033.9333|17741.7|13143.4|11073.8|11951.2|8399.4667|12322.7|13723.0667|16744.5|15814.7667|13251.4333|26629.9667|16729.1667|32272.4333|24137.5667|22227.6333|
2025-07-04 05:00:40|russ2000_1359|FISI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8366.6667|2930|8560|13560|5336.6667|4090|3693.3333|12266.6667|23236.6667|9106.6667|6213.3333|9493.3333|21833.3333|5866.6667|7086.6667|9563.3333|17530|8520|8543.3333|11226.6667|10923.3333|8360|15000|13600|14876.6667|15473.3333|16000|15163.3333|89126.6667|35560|13686.6667|18200|8610|5936.6667|12380|8743.3333|48893.3333|40230|19586.6667|44356.6667|32626.6667|18246.0667|17400|19916.6667|36690|31386.8333|24045.5667|80782.4|48389.3333|37925|34550.7|24316.7|33735.1333|31083.6667|22206.0667|16582.2|34898.1667|29357.7667|24328.3667|43633.6667|35970.3667|44035.8|26435.9667|28392.7667|29090.7667|43609.9333|45472.0333|37974.5|38740.5333|29239.3333|87622.9667|37841.9|80996.0667|64098.2667|55583.2|45540.3667|45715.6333|64308.4667|38732.1|37758.3333|31927.8667|34754.8333|31891.8|61109.7667|63866|69030.9667|64863.9667|84993.5667|51061.3|34118.0667|46185.3333|71292.4|50902.1333|37789.6|36362.5333|62761.5333|109244.6333|38108.3667|47666.7667|43721.8667|50138.4|37477.0667|123104.1667|207807.1333|135283.4|
2025-07-04 05:00:44|russ2000_1360|REGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:45|russ2000_1361|OSIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:46|russ2000_1364|BBSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||676080|717040|188260|78380|110700|113700|197840|98860|117400|456800|90360|424240|147780|92960|87220|85700|94860|144700|50280|20440|17100|91580|37820|16900|159440|48520|366180|72780|278700|93440|52400|31200|51980|4480|6740|2560|12000|19260|15360|32360|87920|78120|55600|27180|32280|215480|55480|213453.3333|243320|228720|227373.3333|157333.3333|161120|175493.3333|171466.6667|204640|235520|217373.3333|396453.3333|208333.3333|61840|94053.3333|218453.3333|100473.6|115906.6667|177213.3333|179813.3333|91659.2|63621.4667|72096.4|167480|105342.8|125075.8667|131367.2|221198.1333|136738|208966.6667|241939.0667|201626.4|123534.6667|148640.6667|303389.8667|294395.3333|593994.5333|863124.1333|561045.4667|508157.4667|369125.7333|353845.4667|580809.7333|372329.6|274258.9333|251115.2|197081.3333|149925.2|135353.2|156295.2|269234.9333|154575.0667|192803.7333|124129.0667|180851.8667|159348.2667|171804.4|139258.2667|295091.6|234779.6|226458.5333|145838.1333|177556.1333|118017.0667|98476.2667|165554.2667|240568.6667|202814|163329.4667|187982.2667|339164.4|132614|127303.4667|144994.6667|129850|172928.6333|145252.9|128998.0667|144242.6|143972.4667|
2025-07-04 05:00:50|russ2000_1365|IO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:51|russ2000_1366|IDRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:52|russ2000_1367|FLIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:53|russ2000_1368|WTBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||856.6333|369.9667|9726.6|2670.0667|5120|4456.6667|763.3333|3293.3333|426.6667|706.6333|16693.3333|2266.6667|3073.3333|2689.9667|2396.6667|13183.8667|41137|9853.6333|10233.7667|11311.4333|21565.5667|22433.7667|20977|19254.6333|20108|12416.5333|15958.8667|20858.0333|29260.2667|20425.2667|16142.9333|28126.8333|98554.4333|9421.4333|11994.9333|6625.5333|74365.5333|73198.5333|32991.4333|37661.2667|32640.2333|21687.9|25336.8333|19862.9667|62338.5333|27871.8333|19000.2|20474.4333|32376.9667|34071.7|33953.5667|21702.9|23291.2667|18328.7333|21750.8667|14869.6|18927.8333|22993.7333|18359.8333|18037.9667|27815.5667|18229.6|17429.5|25613.1667|18843.4333|19946.5333|21577.6|17886|20834.4333|17503.4|26566.9667|33537.7667|29620.2667|19903.7667|33939|23756.1667|20851.6|21807.2333|29795.1|28801.4|34365.0667|33975.9667|22046.1667|47593.7667|53860.7333|32648.4|40618.8|36903.5333|50274.3333|31513.7667|24163.0667|21103.8|21810.4667|29493.5333|33083.4|38290.8667|41342.6667|20154.9333|28541.2667|27094.0667|24532.5667|28064.9333|25603.7|25684.9|31182.8333|
2025-07-04 05:00:57|russ2000_1369|YORW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10410|18630|32910|6210|3260|3360|6390|17370|3730|7190|6300|8540|8110|2030|6415|8280|24730|5905|6440|7245|4590|12135|10945|9725|7930|7800|8420|7075|5550|6446.6667|10156.6667|10813.3333|10413.3333|10896.6667|6773.3333|6496.6667|8546.6667|8473.3333|10350|8083.3333|87150|28873.1333|22073.3333|23503.3333|60523.3333|34633.1|23409.7|25071.6667|33424.2667|32450.7333|24629.1|19641.2|38412.8333|28193.3667|31997.4|18148.4333|24288.8667|23198.3667|17335.7667|27051.5333|27781.2|22822.5|25835.4|23428.9333|28095.3|25830.6667|23084.2|44470.3|58373.2667|25152.3|37717.8|30147.1|54297.1333|24643.0333|27137.4667|51324.3|20655|19911.2667|23870.0667|24009|18751.3667|33679.2333|39490.8333|63782.1333|59400.5667|37459.6333|28341.9333|52533.1|56393|57943.7667|28975.1667|46790.7667|47775.2|59183.9333|40239.9333|60213.4667|47773.0667|43415.8667|44497.2|65647.2|71924.7|43982.6333|66613.1333|78576.5667|82510.0667|
2025-07-04 05:01:02|russ2000_1371|VHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66433.3333|198066.6667|230690|15793.3333|13313.3333|22006.6667|11296.6667|7270|1466.6667|7843.3333|846.6667|820|70|5926.6667|1023.3333|1233.3333|6526.6667|5094.3333|2074.5|933.4667|360.6667|4366.0333|571|7516.8333|904.5333|9386.6667|646.1667|5483.3333|318.6667|4108.5|9215.4|4921.7|3224.3333|14263.2|28660.0333|42598.3667|33602.1667|18872.8|14798.5333|31942.7667|87504.8667|138690.7|1013091.0333|529235.9|1354461.6333|983345.3667|1039641.9333|1391396.3333|1283246.4667|1070869.3333|764766.2667|1073167.9|724684.5|874186.8333|1516938.3333|658497.5|336867.1333|390136.4333|1035519.7667|578885.6667|2375173.4667|681000.8333|714699.3|393859.1667|382911.8333|599322.4333|996823.0667|998662.2333|619200.4333|449317.2|212102.2333|724566.1333|217103.9|336257.0333|237589|322619.2667|679530.6|286816.8667|719766.5333|358685.4667|252867.7667|472219.9667|715557.5333|712202.9667|857694.3|379334.6667|692800.1333|499004.0667|319580.7|660715.7667|364160.5667|732670.3667|225122.2|137294.5333|1937798.7333|363731.7667|254961.8333|20817.4|17699.6333|14481.3667|8938.9667|32948.8333|6104.5667|20007|
2025-07-04 05:01:06|russ2000_1372|ZEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:07|russ2000_1374|FBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:08|russ2000_1376|PSIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|170.3333|108.5333|9831.9|4568.6|7021.6667|12852.3667|14308.6|19037.2333|45701.4667|44537.1333|60813.9|57665.9|57626.5333|106092.5667|101009.5667|92578.3667|127820.4|102083.7667|103807.4333|58873.9667|67392.3333|53945.8333|242612.2333|13655.3333|4127.8|10120.9667|10337.7333|3719.4333|4557.9|3823.8|2699.2667|2033.9667|2333.2333|6407.8|2729.9667|7676|22023.8|14323.4|3882.6667|8648.9333|3695.6333|5091.7333|1184.7667|764.8333|3992.2|5344.9333|1182.4|2684.5|16762.5|6361.1|8082.6667|30749.1|159384.7667|197643.3667|260525.2|394072.8|
2025-07-04 05:01:11|russ2000_1378|BMRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||843.1333|413.3|73.3|53.3333|146.6|226.6|106.5667|119.8667|193.1667|146.6|239.8667|229.9333|406.5333|309.8667|176.5|163.2|176.4333|210|502.9333|7653|1143|1579.9667|413.3333|746.6667|813.3333|4186.6667|1623.3333|1756.6|986.6667|1136.6667|1169.7|799.6333|989.6333|1349.9|1066.6667|979.8667|1126.5|964.3|2396.3667|1964.9333|2134.3333|1982.8667|1972.7333|2656.5333|1908.5333|2920.9333|3808.8333|6097.4667|9421.1333|5929.7667|3782.2333|3178.0333|6567.6|4370.9667|6212.8333|6257.2333|4020.7333|5929.2333|42242.7667|13466.5333|12288.5333|10500.5667|26960.9333|7975.5333|8186.6333|11413.6667|12279.9|14591.7667|14498.1|9027.1|12203.9667|8062.2667|20673.2|9474.8333|25281.3|18140.7|16198.4|13662.4|15394.2333|13930.5667|15025.6667|6915.7|14205.7333|14948.4667|11416.1|14520.5|14825.7333|6867.9|13580.2667|15766.0333|17032.8667|25776.8333|26525.1333|21067.9|30487.7667|12155.9|38748.1|28799.8333|39994.2667|27783.6|24155.9667|45853.8333|40158.5|30726.4333|32289.9667|48786.3667|53227.7333|66211.2|48396.1667|48514.8|44359.1|44978.4667|30258.4333|128504.8|129849|51313.6|61251.5667|74988.2667|81496.5667|83160.2333|51195.1333|71889.2667|115124.2|
2025-07-04 05:01:22|russ2000_1379|EPZM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:23|russ2000_1380|MG|average_volume_30|1.0013605442177|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381506.6667|128653.3333|92900|84380|90479.9667|157263.0333|197544.3667|180727.9667|148895.8667|109569.7333|87731.5667|148540.2667|65490.9667|140730.1|108983.1333|96863.4667|140668.5667|110334.1667|69751.5333|70119.6333|121553.3333|127639.5333|121384.7|116849.4|169966.9333|153584.5|80876.6333|98110.9667|103712.4667|98612.2667|88604.0333|87218.3|63646|86061.3333|55008.6|64005.3|61980.8667|121858.9|82085.9333|76119.1|99908.3|341192.1667|319207.4667|245094.3667|149728.7|166954.2333|109342.0667|64957.4667|88523.8|93957.6333|94096.7|57538.8333|79267.4|111246.2|96016.3|102820.2333|50356|59397.7|60445.2667|135139.8|159691.6667|179788.9|139772.2||
2025-07-04 05:01:27|russ2000_1381|TBBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48670|18483.3333|11950|17973.3333|34106.6667|12403.3333|18340|22113.3333|34206.6667|38973.3333|23176.6667|45453.3333|49973.3333|87890|44126.6667|67380|73120|92590|96420|58036.6667|27420|38386.6667|136992.7667|101196.6667|75180|70386.6667|58334.1|94579.8333|215127.7333|82544.9667|103682.1667|93072.0333|87809.8667|95042.3|66535.1667|182507.4667|124646.9333|102051.3333|203843.0333|136344.1|235780.8667|563233.5|436591.9667|296155.7333|178929.1667|213124.3667|218278.7|156260|102695.3|89884.1667|192040.9667|328186.5|271871.5667|300024.3|288087.3333|431434.7667|324176.4667|287091.6|173369.9333|175175.8667|126025.1333|164373.7|195846.8667|305262.2667|535153.2333|449755.8667|299253.1333|320745|556626.5|478594.5333|319503.1667|406978.3333|362768.1667|447491.3|280460.8|292883.4333|443046.0333|404034|258891.8333|435184.0333|645324.4333|502195.8333|548229.4|476920.6667|504744.2333|434310.2|
2025-07-04 05:01:30|russ2000_1382|BDGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:31|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|15523.3333|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|1798342.4333|5320135.5|29988863.7667|8862639.8|39107016|9662980.7667|17664560.0667|21497701.0333|65833312.3|25913947.8|16304940.0667|37145168.8667|26032527.5667|16382804.2667|13846595.0333|10407235.6333|12590369.5667|9625108.1667|16439247.9|11261739.7333|6093483.2667|698598.2333|1942629.2333|766982.4667|1282806.4333|689706.6667|2076287.6|
2025-07-04 05:01:37|russ2000_1386|IDT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31718.4|43464.4667|24221.3667|85250.9|64035.8667|59965.5|26219.2667|55214.1667|41291.6|114617.8667|53082.2667|178787.7333|117650.2333|159358.5|111526.0667|152252.1667|72675.1|144330.8667|134419.1333|210294.0333|166438.8667|210740.4333|135773.5|216217.2333|172697.1|188863.2333|218058.8667|164228.8667|156556.9667|218829.1|339801.8667|234932.0333|400846.7|631373.6667|244903.6333|230359.6667|545739.5667|3196627.3333|836834.7333|1293969.5667|878055.7333|740592.4|589229.9|375852.6|234118.3667|187773.0667|115908.4667|133800.1667|213108.2667|435149.3333|267934.7333|181470.0667|134035.5|136991.8667|179508.5667|285542.2667|249990.7|168749.8333|170692.9667|210570.2333|135832.4|119220.7333|143520.9667|172214.3|417020.7667|251511.4667|214305.1667|320016.4|336050.3667|324912.3|280208.1667|138071.4|72957.0667|224943.6667|125147.4667|110622.1|88628.4|100414.4333|584769.5667|174129.7667|117035.3|257503.2667|189536.4333|180763.3|159568.3667|144020.7333|165013.9|87268.5333|91062.5667|131095.6333|188225.9667|101417.8333|65211.9333|87327.6333|116867.6333|100109.5|117614.5|244674.2|
2025-07-04 05:01:41|russ2000_1388|MMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73303.6|45099.7667|107407.7|97114.9667|89323.2667|330462.8333|220021.6|158290.0667|164277.6333|227315.2667|110249.1667|75611.4667|120331.5667|142826.5667|146971.7|96391.1667|204732.4333|186795.3333|228458.2667|171710.9|223745.4333|202640.4|204683.3333|144712.2|159222.6|178619.6667|144840.9667|168609.3333|124869.7|252426.2667|133960.9|80157.3333|112239.4667|134167.9333|208445.8|143335.8333|158430.4667|182291.6667|235767.1|125455.2667|143850.8667|255306.1667|104098.4|86214.8667|87472.1|125512.5333|156409.3333|
2025-07-04 05:01:44|russ2000_1389|ZFGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:45|russ2000_1390|ONVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:46|russ2000_1394|KEG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:47|russ2000_1395|TRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:48|russ2000_1397|RDNT|average_volume_30|0.29255861365953|||||||||||||||||||||||||||||||||142370|66293.3333|234460|86510|108760|76266.6667|75203.3333|182486.6667|82890|59283.3333|128993.3333|87903.3333|128270|92446.6667|166366.6667|159986.6667|78513.3333|42140|116130|144293.3333|369300|85516.6667|65170|75690|70110|24073.3333|29483.3333|11066.6667|27040|46136.6667|13463.3333|13060|14773.3333|31366.6667|9110|156463.8|90900|36593.3333|19613.3333|28640|22490|23340|53686.6667|105716.6667|48476.6667|39886.6667|43316.6667|41116.6667|39016.6667|44613.3333|135256.6667|45975|58739.6333|25654.4333|34647.7|27557.9|4398.2|9754.1333|15371.4667|137145.2667|342885.5|301215.8667|226815.5667|77255.6|54626.9667|202773.3|130968.7333|208021.8|161701.1333|264265.1667|224111.2667|270121.7|257795|152186.0333|148962.3|211195.2|254283.5|231392.0333|76484.9667|206256.3667|137108.7333|331128.3|130034.3333|138326.7333|107058.5667|260867.4333|26997.3667|47621.1|50073.7667|36327.3667|37542.4333|398007.1667|648485.4333|606427.2667|472315.8333|383007.7667|311001.7|212637.5|247238.5333|163439.6667|173411.8333|163170.1667|116372.9|113779.8667|147053.9667|173213.8333|253194.1333|359592.3667|369014.8333|175186.0667|258203.7667|307057.5|281982.4667|213407.8667|166103|597618.3667|590761.8|259260|192414.5333|227417.1|183622.5|268144.3|214121.2333|309449.0333|237874.1333|274295.8333|239854.7|289737.7667|264158.1667|757136.8667|465593.5333|740413.3333|497929.6667|651284.0667|496026.9667|1033157.2667|822510.6667|599865.9333|
2025-07-04 05:01:53|russ2000_1398|IG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160001.0333|69155.0667|90.1333|31.4|428.6333|85573.0667|803.0333|681.7|26482.2|1824.5|20868.4667|6275.4333|16355.7|5105.4667|9030.4333|7776.7333|17672.0667|23895.6|6274.2|10653.0333|24484.4333|34860.3|34708.8|20275.6667|25104.1333|14730.8|18479.8|16729.8667|17307.4667|22297|
2025-07-04 05:01:55|russ2000_1400|PEIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:56|russ2000_1401|ACLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528018.3333|178661.6667|95543.3333|383815|250622.5|190615|134608.3333|164709.1667|245370.8333|163703.3333|195394.1667|234868.3333|323095|236465.8333|292235.8333|317432.5|258685|263335.8333|330727.5|243142.5|289455.8333|196232.5|324103.3333|472483.3333|517490.8333|276732.5|312364.1667|428085.8333|341044.1667|370965|181728.3333|283768.3333|157118.3333|219589.1667|157685.8333|258543.3333|403412.5|312665.4|156145|121702.5|173066.6667|163382.0333|314043.6667|354967.7667|243759.7|152444.0667|130049.3333|224779.9667|148279.1|105107.6667|97432.2667|121515.7667|209329.9|170199.1667|158861.2|146997.6|109992.3333|88009.9|74964.5|163630.1|163984.4667|189961.2333|116737.6667|102002.3|108200.8667|132984.4|100620|175142.1667|534522.2333|295048.1667|596010.9333|384115.3333|364872.6|308694.5667|246823.8333|188165.2|240617.3|258328.1|237874.3|349789.8|429271.4333|338997.8333|292810.9667|389301.3667|188672.9667|234959.9333|447042.8667|527071.8333|338322.2667|509603|379221.3333|698989.1333|551960.1|524872.4|652423.5333|620272.7333|497833.7|601339.8667|690624.5667|648223.9333|587371.3667|
2025-07-04 05:01:59|russ2000_1402|VSLR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:00|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|175981.8|222375.2667|443974.0333|415377.1333|254859.7|183422.5667|289692.6333|273666.1333|352776.6333|391376.6667|538996.6667|688216.7667|359085.2333|298824.0667|253641.5|250009.2|193958.3667|321621.7|397659.3333|425341.3|330077.6|330352.2333|392086.6333|350019.6|312754.6333|573938.1|851941.2|635186.0333|614528.5|822593.5|721610.3333|893445.9333|
2025-07-04 05:02:03|russ2000_1404|BV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||991094.7333|655369.7333|598106.2|397121.7333|200778.9|234565.6|230568.7|264411.3333|475478.9667|281539|278315.5|268225.3|168659.7|247796.2667|290805.5667|236244.4|195459.1667|201383.1|293955.9667|345461.5667|316785.6667|310857.1|406973.3|569536.3|896019.2|589386.7667|538088.9333|702457.1333|702375.1333|
2025-07-04 05:02:05|russ2000_1406|GTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:06|russ2000_1407|CAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5640|3825|2370|2820|5790|9530|3000|985|4010|2410|6275|2780|6605|4740|5125|5180|10060|3725|13660|27540|9585|4975|7610|10185|17850|10200|9765|10645|9070|6415|8585|12100|10655|12250|25375|30240|18220|11300|31255|43240|9745|11835|5955|51050|28835|22330|28100|49905|28943.2|20920|17215|26480|20605.4667|15335.4667|22697.9|20637.1333|23826.1|28780.1333|14180.4|20564.3|16051.9333|20178.9|15884.7667|31694.7333|30915.8333|26616.0667|26074.3667|24902.8|16261.2667|20922.8|13451.3667|34883.2667|16896.9667|76417.9|47997.3667|64914.1667|65324.9|61626.2333|38246.8333|41826.5333|39123.5333|31535.2667|28450.8667|29170.4667|22498.3667|28455.6|39366.3333|36536.2667|35706.2667|56904.9667|73533.7|63558.9667|45588.7333|33331.0667|48605.6667|52616.8667|34107.3333|42642.0667|54107|44792.2333|33204.0333|40962.0333|57695.5667|69467.3667|40222.8333|39688.4667|43151.9667|53696.2667|57363.7667|58753.6667|91852.8667|53446.4|
2025-07-04 05:02:10|russ2000_1411|GEOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61800|35213.3333|23000|9706.6667|59846.6667|7386.6667|9240|4413.3333|12080|13393.3333|11900|14586.6667|7846.6667|13340|7060|3133.3333|11746.6667|4680|7580|7160|3520|4006.6667|7893.3333|8233.3333|5673.3333|26193.3333|11953.3333|27040|15626.6667|6513.3333|15246.6667|38373.3333|32093.3333|101660|250740|32460|104066.6667|101226.6667|110053.3333|123600|130413.3333|158380|143546.6667|95526.6667|113053.3333|68920|98900|62300.2667|49033.3333|26700|56586.6667|50750.8|91975.5333|100527.0667|152892.9333|115475.7333|112523.2|110115.5333|111880.9333|99434.1333|138147.0333|121768.6|190826.1|127364.0667|186352.4|218884.8|205183.3667|189416.6|375781.8|252675.7333|157371.6667|201943.2|273145.2|196014.5333|133093.7|73988.3667|76937.1|58881.9333|41401.2667|48011.1667|68705.3667|69468.5|187211.9|51715.0667|77284.5|44431.8667|112616.0333|66132.2667|65361.1333|80162.6333|172409.6667|52884.7333|259276.1333|53303.9667|26995.7|29951.7|27010.5|75761.6333|57289.4667|21586.1|51372.1333|69440.3333|19495.2667|76564.5|80385.2667|66794.4667|145635.6|44375.4667|52353.4333|65143.9|328850.7333|
2025-07-04 05:02:14|russ2000_1412|CRAI|average_volume_30|0.94087837837838|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27690|19280|10216.6667|11423.3333|4300|47420|58326.6667|58073.3333|78426.6667|57266.6667|27710|11050|6320|19030|36920|21956.6667|13923.3333|47973.3333|14846.6667|21105.5333|39622.5|74709.2|63956.1667|54360.3333|53428.8333|146986.9333|177367.0333|123635.3667|113674.1333|158479.7|209705.4333|111357.5|89964.1667|64423.1|67986.2667|160849.2|183660.4|134389.7333|126981.7|276078.6333|119278.2|85396.2667|165617.7667|97848.4|95791.0667|99195.9333|120413.7|84729.1667|58015|66527.7333|29229.4333|26544.5333|33907|36862.4333|37066.1667|36933.7667|38345.1667|60486.0333|33960.9333|35678.6667|28772.1333|23024.8667|34511.9333|38012.0667|45070.7|32650.9333|90757.9667|59422.2667|60648.8667|58886.8|37603.8333|82272.9|58774.2|49098.8333|33381.5|46823.3|37511.2667|34965.3333|48718.9667|57588.8667|64660.9|45812.1333|38612.7667|50160.9|43328.9|63490.3667|48681.0667|57371.6667|51408.0667|36716.1333|26278.1|50634.8|57723.8|37515.1667|31326|29775.6|28312.0667|27949.2|35868.4667|89510.1667|51426.1333|29536.3|20535.6|33741|26823.6333|48514.0667|40400.5333|46926.2667|46513.9667|131358.6333|
2025-07-04 05:02:19|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|177020.3|170200.1667|309441.3333|236332.5667|257581.1333|242407.1667|356254.2|372217.0667|382889.0667|289195.6333|708904.5|505412.9333|331645.4667|247396.1333|427581.3|455899.6667|363821.6667|596127.4|468211.9333|698997.0667|1333869.9667|504050.9333|1025940.8667|672315.8667|520794.2333|555282.1667|771479.1|506951.2|521629.7|459690.0667|2187858.8|1175617.7|
2025-07-04 05:02:21|russ2000_1415|OLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||173.3333|183.3333|183.3333|250|200|706.6667|1233.3333|283.3333|316.6667|1156.6667|160|316.6667|1760|473.3333|136.6667|386.6667|310|2006.6667|1196.6667|1273.3333|830|780|666.6667|453.3333|673.3333|700|1140|1520|1286.6667|1700|1206.6667|1756.6667|2026.6667|2976.6667|41120|7383.3333|7243.3333|6170|10250|6703.3333|25653.3333|33823.3333|26083.3333|20340|20020|23800|62860|18490|20140|17120|53603.3333|11540|8856.6667|14296.6667|36250|34946.6667|42373.3333|15756.6667|43470|60480|94050|78686.6667|103580|47060|33936.6667|99703.3333|107693.3333|54083.9667|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|36437.2|37476.1333|49135.8667|41216.3333|44202.4333|56653.2333|57606.3333|53253.2333|57225.0333|46056.9|45946.3333|65866.7333|54043.3333|42908.3|42528.4|52671.0667|48267.5|38099.1|49174.6|94298.8667|99661.3333|95170.4667|86522.7|106841.9333|76156.5333|52809.5667|68005.5|76810.4667|67170.5|82169.0667|56515.8|58389.0667|71301.6333|81180.2333|62132.2667|56596.9667|49097.0333|53416.5333|57220.9667|72118.7|60835.1667|
2025-07-04 05:02:27|russ2000_1417|CTIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:28|russ2000_1418|SALT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1419|CRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1421|LION|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2652546.1667|
2025-07-04 05:02:31|russ2000_1422|AROW|average_volume_30|0|||||||||||||||||||||||||||||9709.0667|8223.6333|16314.4333|21356.1|14448.7|13066.0667|31252.0667|29006|79488.7667|13724.1667|25848.1667|18518.2667|16851.8333|33437.8667|51660.1333|14955.9667|3870.3667|29440.6667|14659.9|11309.0333|16435.1333|23547.7667|13748.3333|15843.4|25286.5333|9781.3667|13144.4667|6496.7|28849|17358.9|7644.0667|10427.4667|8265.8333|11158|12595.0667|8936.0667|7710.4333|8380.5|6520.9|14133.4667|14505.4|11191.8333|7670.5333|19108.6667|25750.3667|25827.6|20905.6|17939.7|15568.1|29677.3667|14896.7333|17427.7667|12148.2333|13776.0333|23058.9|12523.9|12520.1667|12581.9333|11847.8|11013.0667|16596.9667|18134.8667|19769.4667|15530.4333|14529.5667|42371.4667|13992.4667|22752.6333|29669.7333|76145.0667|11078.8|15928.4|20600.4667|51661.1667|25229.7333|43306.6333|37668.7667|36965.3|26898.0667|26284.5667|19723.1667|45520.8667|28282.3333|18667.7333|32554.9333|24345.3|34944.2333|31321.9667|29054.5333|35548.4667|27898.6667|23856.4333|28437.7667|24946.1|33374.5|46509.7|31286.3|28267.9|22625.0333|32811.4333|21313.5|24646.5|23071.3667|29308.2667|26508.0333|25338.8667|22587.8333|30576.3667|28315.8|29294.5|19499.8|16955.6|22074.2333|23748.7333|14723.8667|22193.4333|18155.1667|20207.7667|23191.1333|27116.8333|48850.3667|39861.8333|32884.6667|27738.8|31782.7|42729.9333|30674.2|18511.5667|21833.0667|27169.2333|20840.3|25060.8|58277.1667|61006|57730.0667|73964.1|40772.2333|49210.8|36301.3|40915|38122.6667|47026.2|
2025-07-04 05:02:37|russ2000_1423|BAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:38|russ2000_1425|OSTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:39|russ2000_1426|CCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:40|russ2000_1427|KRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88340|35680|16106.6667|10420|20013.3333|19193.3333|25006.6667|20466.6667|14053.3333|21053.3333|26926.6667|12206.6667|24400|33366.6667|68280|92120|51680|39906.6667|50986.6667|32000|24313.3333|40926.6667|21646.6667|14086.6667|15113.3333|7686.6667|14520|56762.2|346135.7333|362841.4667|689472.8667|740991.3333|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|287966.5667|275740|437408.9333|400096|480653.6|388518.8|470552.5667|492353.8667|615093.9|529779.6|574148.7|575819.1333|541376.9667|412553.1333|513821.2|663617.2333|383869.8|199413.2|330425.5667|444326|376444.3667|273781.9333|208437.5667|236668.8667|195272.5667|162284.3333|179696.5|144984.1333|164845.3333|303613.5333|309651.6|328779.0333|344640.0333|236783.0333|161966.3|243231.5|327668.7667|199579.1333|204731.2333|205963.4|173376.3|245059.6|
2025-07-04 05:02:46|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|526747.4|562933.3667|735930.1|717499.6|391093.2|1078327.3333|977459.0333|635202.6667|461952.1333|536580.7333|1166250.0333|876959.5|592346.8|607720.1667|888263.4333|744795.1667|685801.6333|862092.3667|1569886.9|1632484.5333|1261636.6|732156.1|833509.8|1320667.7667|499152.7|563704.3333|591072.8333|925970.4|379770.0333|663641|982743.2|1171904.4667|
2025-07-04 05:02:49|russ2000_1429|BTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:50|russ2000_1430|FCBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||324.8667|436.6667|846.6333|500|669.9|959.9|916.4667|569.9|836.5667|1279.7667|1889.6667|1113.0667|1243.1333|1516.6667|1576.6667|3306.6667|2606.6667|1536.6667|2310|1983.3333|2504.2|2043.3333|2526.6667|2833.3333|3423.3333|17020|7580|3963.3333|6823.3333|12343.3333|6233.3333|5200.2333|7344.2667|8246.9667|12812.1|9738.5667|8057.9333|16638.2333|8808.3333|19063.7|17327.7333|19363.0667|12786.2667|12107.7667|13324.0333|23961.7333|17504.7|15329.9667|22531.2667|26817.7333|30051.5|33558.6333|43050.4333|50685.2333|36970.7|43906.7333|59787.6667|166006.8333|74240.8333|62724.2333|43307.6667|65724.7|52219.6333|39752.7667|43410.5667|40238.2|44008.4333|54617.2667|42275.0333|45526.9333|39589.7333|32314.0667|47355.6667|35460.8667|34298.9|63776.4|38049.4333|38017|32641.8667|26013.4333|57193.4|33365.3667|29441.4667|33370|34908.8|41698.1|20661.5333|36868.1333|36649.3|26537.8333|20975.2667|25777.8|34686.9667|41121.0667|23015|34532.4667|29552.1333|21314.0333|35618.2|22441.2333|75671.2|51308.9|45531.8|30311.4|57338.9667|39001.0333|34982.0667|40287.4|26274.8|39953.3|28213.5|33589.2667|26883.6|61283.9333|35132.7333|38833.5|33632.1667|33507.1667|32612.9667|34800.6333|38723.3|61316.5667|
2025-07-04 05:02:58|russ2000_1434|IMMR|average_volume_30|0.016863406408094|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280116.6667|142806.6667|133980|82276.6667|217700|143023.3333|88246.6667|71620|78020|113376.6667|59360|75110|61223.3333|18963.3333|23563.3333|313266.6667|135173.3333|288070|178993.3333|80836.6667|214753.3333|548676.6667|555950|70966.6667|166386.6667|158273.3333|166746.6667|96840|109403.3333|699313.3333|244770|1784560|622573.3333|590230|660690|508430|467656.6667|293253.3333|229268.6|264650|202040|131760|176183.3333|99570|108133|236053.8333|174912.1|214304.4|135395.3333|209127|135090.5667|115316.5|67789.4333|380933.7333|308263.8|247834.8333|270365.9667|237250.5333|249445.2667|246593.0667|291193.1|265354.6|232205.6667|261280.8333|185235.4667|271979.8333|220866.5333|366183.8667|216053.9|387318.7667|187647.2667|138172.1667|140966.2333|891177.5|311204.6333|531066.8|258713.6333|394921.0333|245902.2|278505.1|160687.7333|347430.1667|302522.3333|561462.7667|272488.4667|1302069.4333|596174.9333|613795.4333|369431.1333|368261|285012.3667|232988.8|180140.4333|475372.8333|468102.3333|611627.2|238614.9|694565.1|374270.1667|809482.5|535095.4667|459026.4333|375242.8|430288.2|
2025-07-04 05:03:06|russ2000_1435|VSTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1524.9333|821|1032.3333|3870.5333|1711.6667|5327.3333|8316.4|12467.1333|21603.1|15278.8333|14386.9|18338.4333|52066.4|26216.7667|43171.5333|36609.9333|48057.3333|34030.3333|14461.1|12898.2|24522.7|24787.3667|153063.0333|96858.8667|46854.7|316013.4333|214057.9|186812.6|270120.6667|175188.1333|66331.6667|221144.1|223978.9|524354|352130.8333|354326.3|247458.1333|332248.4333|256465.1333|152607.2667|164446.5|207861.1333|118135.4|81250.9333|56091.4333|551140.6|118959.5667|73116.5333|167300.7|1340333.3667|432849.5333|990985.5333|743813.9333|2455062.8|
2025-07-04 05:03:11|russ2000_1437|ENTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:12|russ2000_1438|FLWS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659133.3333|369220|263620|146276.6667|99223.3333|102123.3333|70186.6667|171210|190056.6667|252243.3333|103676.6667|135690|87946.6667|183346.6667|63370|155403.3333|163463.3333|165396.6667|242566.6667|181986.6667|174916.6667|185086.6667|249853.3333|150980|205506.6667|218646.6667|184583.3333|194090|180360|260803.3333|313326.6667|224533.3333|340623.3333|296833.3333|239200|311793.3333|191050|193070|221950|133446.6667|128179.3667|222870|199813.3333|128183.3333|349079.4667|254113|197701.1667|153054.6|138503.9|132656.9333|94851.2333|144384.8|201048.7333|102600|130210.0333|169876.7333|165340.8333|201401.4667|234035.6333|138484.9|192147.2333|192771.6667|726589.1|458183.4333|475333.2333|397656.2667|395820.9667|257991.6|175211.1667|140091.5667|128746.7|161148.7333|208968.5333|151490.2|259821.9667|142636.7667|229462.8333|191178.3333|367623.1667|394179.2667|479553.4|383763.4|728142.5667|763043.6333|791105.1667|703933.0667|822432.8|609546|472541.8333|742842.3|780454.1333|863994.8|948948.0667|494802.8667|572671.7333|547549.5667|558127.1|332036.1333|350436.8|232328.7333|328946.9667|372887.6|798212.2|622776.9333|
2025-07-04 05:03:21|russ2000_1439|MLR|average_volume_30|0.2387459807074||||||||||||||||||||||||||||||||||||||||||||||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|10110.6667|21753.3333|29786.6667|11893.3333|16973.3333|24793.3333|17723.3333|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|43288.5333|42309.6333|77138|85895.6|55634.8|61414.8333|51952.4333|48867.7667|30217.6|36581.9|46905.3333|66176.3333|49036.5|30785.5|50342.3667|55373|31390.9667|22596.7333|60889.4667|55520.9|108964.6667|81870.9333|166135.2333|116979.8667|68488.8333|
2025-07-04 05:03:30|russ2000_1440|VICR|average_volume_30|0||||||||||||||||||||||||||||||||||||461946.6667|761240|569480|269466.6667|466800|391120|224173.3333|558266.6667|283053.3333|613640|333480|177466.6667|155933.3333|332960|410813.3333|510380|197413.3333|126853.3333|218456.6667|127373.3333|79016.6667|88043.3333|79336.6667|80346.6667|40616.6667|91230|152783.3333|113943.3333|117510|109596.6667|56590|69043.3333|137626.6667|134360|77576.6667|172006.6667|114246.6667|99756.6667|105726.6667|93113.3333|78173.3333|105450|236760|54550|66013.3333|106003.3333|60293.3333|87510|52160|95440|190783.3333|124936.6667|127486.6667|131620|88490|121670|63733.3333|99440|162900|76733.3333|77310|135943.3333|158693.3333|122786.6667|131306.6667|227960|119423.3333|114740|100370|73603.3333|92356.6667|58847.5333|80193.3333|109516.6667|149520|79556.3667|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|73958.9333|85614.9667|68399.2333|64138.6|69117.2333|62213.2333|35019.6|55651.7|40525.8333|46146.5|59895.9333|44562.3667|47263.1667|37610.3333|56086.2333|194744.0333|264118.7|349581.3333|242743.5667|202409.3667|148249.7667|157812|189733|329240.7333|304852.4|213335.5333|119064.9333|157643.8667|120966.8|115754.1667|385802.4667|500517.7667|223694.7|181300.4333|199347.8|491305|462234.0333|296838.9667|277754.3|311549.9333|175283.9333|145469.2667|212903.7333|342822.3667|229652.5667|
2025-07-04 05:03:41|russ2000_1441|UCFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:42|russ2000_1442|EVLV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16984.0667|56221.7|561726.3333|99808.1|655493.5|412628.8667|1215648.0333|1326187.1667|475347|716160.1333|843685.8333|1994333.7|1263193.0667|999804.3333|1599874.9333|1207315.3333|1501577.5667|1982894.9667|1079393.4667|4248701.8|
2025-07-04 05:03:46|russ2000_1444|LADR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285232.8667|136419|117327.7333|92180.0667|67120.5667|258466.6|161946.8667|207073.8333|451775.5333|244624.8333|235176.8667|821844.6667|586994.3667|585841.0667|572174.3667|1106108.5|1176930.3667|957840.9|626478.1333|1481112.4|1001098.9|793776.6333|555613.9667|588259.5|3025636.4333|1787500.7667|1039415.3|1100715.7333|1135864.6667|716337.9|599087.0333|739700.1|741612.2|641502.7667|491150.1333|732314.4333|968625.8|616413.1667|478432.8333|711060.6|590895.6333|465543.6|700508.6333|612093.0667|482077.8667|616439.5667|
2025-07-04 05:03:52|russ2000_1445|FIZZ|average_volume_30|1|||||||||||||||||||||||||||||||||||2920|1000|2913.3333|3503.3333|3366.6667|2820|1153.3333|880|5576.6667|2763.3333|2950|620|8736.6667|2560|3830|5360|2426.6667|6786.6667|9783.3333|11386.6667|8070|8740|11026.6667|13053.3333|12273.3333|12866.6667|9806.6667|7960|5256.6667|6503.3333|11026.6667|3103.3333|6836.6667|4083.3333|3686.6667|4036.6667|1413.3333|8230|6580|8363.3333|6226.6667|5313.3333|3490|4776.6667|2660|3400|3800|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|489673.6|431497.9667|312907.7667|330179.9|262505.2333|313596.1667|732560.6667|619174.2667|329765.2333|227212.6667|225145.2667|165783.8|161635.9333|167825.1333|134653.6|171848.0333|173830.8333|138779.9667|181623.8|140958.1667|296663|146568.2|180455.4667|201873.1333|171617.6667|
2025-07-04 05:04:03|russ2000_1446|SBCF|average_volume_30|0|||||3816.6667|2230|3270|1496.6667|4903.3333|4623.3333|1563.3333|2493.3333|3320|5213.3333|4003.3333|1460|573.3333|1300|993.3333|1756.6667|1336.6667|1893.3333|1726.6667|2136.6667|6276.6667|2490|2850|2140|3323.3333|2773.3333|4016.6667|2696.6667|4943.3333|3880|9930|14113.3333|6740|15383.3333|9480|5453.3333|10883.3333|4776.6667|6280|4290|4406.6667|2636.6667|8770|3473.3333|9513.3333|8630|4590|7153.3333|6233.3333|4730|7760|4456.6667|7156.6667|8650|13153.3333|5913.3333|8860|4736.6667|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|408543.2|234855.9667|369398.1|236800.5333|212975.9|175178|213433.9333|385035.6|282709.8667|204655.6333|281434.4|285072.2|240921.7333|211144.4667|293771.2333|442585.0667|326223.1|306535.5333|641615.1667|1155925.5|609492.8667|478596.8333|499050.7|391161.1333|376559.6|402080.2333|372060.2667|458794.6|588000.9333|
2025-07-04 05:04:16|russ2000_1447|COHU|average_volume_30|0||||||||||||||||||||||||||||154880|152106.6667|334720|224426.6667|176853.3333|423040|134186.6667|203093.3333|139306.6667|150613.3333|115840|93653.3333|216533.3333|598613.3333|517013.3333|311306.6667|165813.3333|283360|80800|77413.3333|104266.6667|231546.6667|210706.6667|150740|74633.3333|251660|128980|88446.6667|176480|84680|160480|241473.3333|216406.6667|209626.6667|94700|82726.6667|169473.3333|116093.3333|75646.6667|184833.3333|159626.6667|299643.3333|298876.6667|244413.3333|148996.6667|86996.6667|109906.6667|104723.3333|79980|209373.3333|157546.6667|101150|120683.3333|56160|106013.3333|161416.6667|110630|115363.3333|94900|180443.3333|101890|76996.6667|125783.3333|146276.6667|234373.3333|197533.3333|206876.6667|165240|133633.3333|125826.6667|139616.6667|91680|116823.3333|163120|111143.3333|152813.3333|126083.3333|99583.3333|124266.6667|66201.7667|59853.3333|58656.6667|117573.3333|74468.5333|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|282441.4333|265438.6333|312859.4667|319553.6|253881.0667|387124|305701.9|272161.7667|356765.5|248501.7667|314000.5667|265731.7667|264017.9|547708.6333|879460.6|549090.9|459773.5333|514129|386997.4667|333459.0667|267036.1|208344.8667|272092.9|291458.2|327142.9667|263728.2333|380382.1667|349998.2|305207.1667|290339.5|579354.7667|397386.8333|
2025-07-04 05:04:28|russ2000_1450|FGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20469.3333|5597.6667|50484.4|22288.0333|21126|20935.6333|18298.2667|14612.5333|16274.4|17291.3667|19069.7667|36389.7333|24081.8|24813.7667|22397.1|13677.6667|25508.0333|26558.4|33789.1667|25145.2333|25678.6|34745.6333|33680.7333|32594.2|31645.8667|49958.7333|33193.3|59029.1667|58575.5667|31467.1667|43348.9667|24114.3333|28846.9333|37394.6667|113054.7|216890.8667|70644.9|70493.3667|77636.9333|39649.5|49542.4|244805.7|45261.3|
2025-07-04 05:04:32|russ2000_1451|ALDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:33|russ2000_1452|CIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||5653.3333|4430|5846.6667|3976.6667|4406.6667|6250|5173.3333|5400|9993.3333|6523.3333|7990|6766.6667|8986.6667|8896.6667|9510|9200|10093.3333|7480|11310|10853.3333|10180|8576.6667|9440|7216.6667|9020|8883.3333|8770|8276.6667|34636.6667|16473.3333|12730|10033.3333|25693.3333|29996.6667|16286.6667|16616.6667|21366.6667|23496.6667|31083.3333|43410|47563.3333|31690|45490|46096.6667|40196.6667|54996.6667|54070|58256.6667|154693.3333|34126.6667|29200|26310|122853.3333|81336.6667|131200|117753.3333|109203.3333|128400|180483.3333|172380|142420|74776.6667|69123.3333|77513.3333|111356.6667|78245.7667|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|112282|72369.1333|86287.5667|111387.3|207153.9333|204519.8|93928.5|84717.1667|112925.4667|64978.2|80108.1|76130.0333|95235.6667|65260.2667|99188.7333|76018.2333|79475.8333|117476.4333|110747.7|70293.6667|69331.3667|114433.5667|154948.3|86279.6667|60691.1333|84030.2|424820.9667|48989.9667|54658.5|43744.8|148536.8333|41515.6667|61357.0333|65111.1667|57403.2667|87131.1667|89832.8333|115580.5333|359438.5|
2025-07-04 05:04:43|russ2000_1454|JRVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267158.7333|151127.0333|67398.8333|91484.1|121857.3333|83880.9333|85067.6667|65592.6333|261790.1667|90038.6333|236105.7667|160009.0667|244801.4667|337736.2667|243467.0667|89461.4333|151521.9667|121106.5333|163587.2|126564.5|259269.1667|227830.3667|193419.4|160692.2333|201736.5|290654.2333|396314.1|163776.3333|423195.9|417580.0333|225000.9333|133360.5|168778.9667|199380.4667|187775.7667|190246.4|1142696.0333|1564340.5|435182.5667|261913.2667|415049.9|419517.6333|294769.5|
2025-07-04 05:04:49|russ2000_1455|EBSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:50|russ2000_1456|CSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:51|russ2000_1457|KTOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37558.6667|20242.6667|44621|85410|50213.6667|153209|48070|53626.6667|35611.6667|31680.6667|11893.6667|8866.3333|29834.6667|17948|52321.6667|61943|87071.6667|124536|64713|17934.3333|58158.6667|69725|56491.6667|27874|48204.6667|116430.6667|38516|32183|66645.3333|66739.3333|65425|28817|24363.3333|14662.3333|13618|12221.6667|16009.6667|11719.3333|21575.6667|34420.0333|32663.3333|97326.6667|165530|58873.3333|95788.6667|175766.6667|212700|292190|497426.6667|266296.6667|349303.3333|415306.6667|385783.3333|385820|447083.3333|632536.6667|542580|655081.2667|576880.5333|356804.5|619858.3667|357368.3|547091.2333|441233.1667|630861.0667|546247.0333|347328.6333|582387.9667|1216039.4333|2473896.5333|1260935.4333|2588214.4|1531105.8333|2520032.8|1023828.6333|1192004.3333|1288189.2|1264972.9667|1520908.2667|1552263.6667|785156|1671914.4333|1350323.2|1150781.0667|937889.4667|1672808.0667|1220501.8333|887916|868782.2|1613624.5333|920824.0667|817173.4667|900150.9|961818.6333|828733.6333|708948.8333|1038838.7333|1792343.4667|1112549.6|990692.3|1100505.7|3928719.2|3689590.1|
2025-07-04 05:04:59|russ2000_1458|LMNR|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1466.6667|566.6667|1166.6667|6200|833.3333|4666.6667|16433.3333|35323.3333|12356.6667|65813.3333|3596.6667|60026.6667|8223.3333|74086.6667|19776.6667|9470|13246.6667|2066.6667|23456.6667|21310|19113.3333|40376.6667|16973.3333|17510|26656.6667|9903.3333|20553.3333|35918.2|45936.6667|13848.4|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|104057.6667|49892.2333|75461.6667|59976.0333|46633.8333|88903|103527.2|50232.2|75500.6|76413.1|38741.7333|30247.2667|67080.3667|60792.3|134061.5333|34224.4333|46619.7|73636.7|143510.3|70439.7333|64845.9|45360.2|43653.1667|41168.2|69904.7333|85409.9333|85508.2667|
2025-07-04 05:05:07|russ2000_1459|RGLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:08|russ2000_1460|CBPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:09|russ2000_1462|TSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185407.7333|124308.1667|187794.7667|92526.6|282385.4333|249038.8667|162293.6333|550760.1|816102.4333|960584.6667|670989.7|689130.9333|602038.8|566259.5333|314474.0667|382836.1667|263368.5|248724.7333|532550.8667|319122.6333|273857.4333|997379.4667|350957.3667|704690.3667|830412.3333|395483.1333|468430.1667|503304.8333|354391.2333|405090.9333|358104|458930.8|373989.5|475310.1|386941.0667|408035.9|465251.2333|1283425.1|466046.4667|447991.0333|536375.7667|524352.3|458679.3|359511.7667|318979.6667|
2025-07-04 05:05:14|russ2000_1463|OTIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:15|russ2000_1464|DSPG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:16|russ2000_1469|TWOU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:17|russ2000_1470|ENPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77595.3|121470.8667|121120.1333|155336.6667|308728.0667|336606.2|292605.0667|397958.2|317696.0333|311488.2333|805647.0333|581910.5667|844534.7|767620.1|806964.2333|1427540.7667|619258.1|369820.0333|243819.3667|638785.3333|1088318.2|796271.9|861542.3|1232839.3|1771337.6667|4476872.2667|3001259.3|1573928.7667|2285890.5667|3369681.5|5791953.4667|5064965.1333|8602419.7667|8595132.9667|3071937.9667|2727427.2667|3935848.3|2895956.5|1694297|2225125.9333|3958003.4667|2423500.8667|3263412.8667|3423329.6|4490757.4333|3209173.4667|3019631.0667|5672817.8667|4498534.4|3978784.1333|2200610.2667|4337135.6333|4849922.7|9426772.8|
2025-07-04 05:05:22|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|219461.6333|206068.7667|362803.4333|331613.5|469225.2333|270817|824023.3333|305320.1667|345721.4|286699.7333|429828.1|217637.8|263927.0667|197536.8333|206801.2333|267493.2333|413779.7|534017.7667|492444.6667|240559.8667|322756.7667|281717|269025.5667|195071.5667|385466.5667|611672.8|360872.9333|279058.2333|276613.6|410454.1667|315300|236355.1667|398560.4|541915.6|463154.7333|540971.8333|874143|1172087.1|1069927.4333|
2025-07-04 05:05:34|russ2000_1472|CASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||67050|20550|14535|14535|14430|7020|26955|19485|8550|9120|9765|3300|7995|18500|6170|19150|8050|9510|8290|14210|10590|6200|5320|7490|17080|14480|3580|6480|21200|13870|7090|5430|7540|18170|7020|4380|6900|2880|2720|3640|1630|2310|2950|3730|6830|14650|3020|3670|2010|24880|4090|4790|7670|9140|7390|9240|6690|9830|8131.4|5824.4|12250|18850|18020|11303.2|6488.1|16190|5400|10042.5|29070|21648.2|29718.6|8907.3|7008.7|12763.1|5427.7|9505.4|28368.1|22759.3|107985.2|85171.1|75894.9|55407|63395.7|44634.1|33102|135566.2|107423|110466.4|104952.3|103553.8|149090.7|162069.7|261819.6|206702.8|151988.8|491808.9|238426.9|170381.4|229475.4|212289|357650.8333|436659.3|284943.6333|300676.2667|231569.7333|444985.2|365335.6333|212539.6|270920.5333|229564.3667|215153.7667|166008.4667|265315.0667|322086.8|234892.7333|216087.2|195881.5333|375652.1667|190912.3333|158871.1333|180723.7|184953.5667|173554.3667|168565.8667|206510.1|201735.3333|173816.7667|
2025-07-04 05:05:44|russ2000_1473|STRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||85346.6667|37330|66143.3333|16120|22370|38500|37156.6667|20440|7930|8503.3333|31220|12356.6667|12786.6667|19123.3333|9390|10143.3333|7660|12120|16773.3333|24753.3333|18396.6667|25940|4600|4933.3333|19126.6667|3463.3333|5273.3333|3023.3333|3710|14116.6667|7836.6667|4793.3333|3513.3333|5773.3333|4433.3333|5176.6667|3926.6667|5030|7886.6667|2833.3333|7110|6910|3396.6667|3646.6667|5700|25973.3333|5766.6667|3110|6523.3333|3616.6667|4593.3333|2773.3333|4786.6667|2398.8667|3987.8667|1897.2|8153.3333|11650|11277.8667|4596.6667|5012.4333|4333.3333|6591.7667|6839.8333|1278.9333|1866.2|856.7667|4854.3667|2633.3667|2559.3|2424|4072.5333|7055.5667|6745.9667|7961.7|8397.7333|22139.0667|36532.9333|26754.5|29377.5|25878.7333|15949.6333|11526.7|10258.1667|8861.6667|11067.7667|10058.5667|10483.6333|19107.8|29862.7333|17363.9333|11783.6333|7847.1|11334.8667|8696.9333|6419.8333|4511.1667|2636.6667|7720.7667|7868.3667|4736.2|21329.6667|9697.6667|24616.4667|27637.3667|12599.9333|10827|7228.2333|8063.6|12424.0333|6758.6667|13572.1|7669.6667|12905.6667|9118.3|11674.5333|7352.5667|15091.4333|19748.3333|20046.0667|27411|83156.6333|
2025-07-04 05:05:54|russ2000_1474|CZNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1113.1|786.5|1207.4|529.6667|1166.1|266.2667|99.6333|166.3667|9.9333|323.2667|2013.0333|519.6|1012.9333|376.3333|902.7667|1972.7333|219.8|1105.9|1042.8|714.5333|1709.4|712.1667|454.7|814.6|894.6|1734.6|4474.1667|2015.9|3024.3667|544.5|3109.2667|1374.2|1834.3667|1324.2333|1866.6667|2826.6667|2891.1333|5988.8|2563.2667|2879.9333|2713.4333|2733.5|34090.3667|5535.1333|6686|7059.6667|44718.4|3237.2667|3638.7|3153.4667|3409.8|3190.1333|2723.9|2105.1|35954.0333|20640.5|14882.5333|12253.9|27494.7|21466.9333|42729|15441.4333|30603.5333|20266.7667|24835.7333|24918.2333|45872.8667|24566.1|21159.1333|18131.9333|27627.6333|18425.6667|17248.0333|14427.7|19677.3|18943.4|20457.5|18029.9333|22796.8333|16890.5333|20234.1333|23419.2333|20119.1|17734.9333|17329.0333|25941.6333|21998.9333|15273.4|31889.0333|28564|28683.7333|19904.7667|17793.5|18176.0333|17434.7667|9878.0333|12097.9333|12546.5333|15159.1333|17259.2|11853.4|24870.8333|25825.5333|31979.9|31242.8333|38079.2667|36802.2333|28315.5|23351.5|23579.3667|24614.0333|14791.7667|18023.3|28221.1|28669.1333|21885.8333|25389.6|22811|24581.7|19815.6667|30569.5667|24959.5667|31720.1333|
2025-07-04 05:06:03|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|50173.3667|50891|42705.6667|32025.5667|36644.4|27262.4|23833.9333|59491.3|72517.2333|84887.3333|69486.9|41883.7667|59930.5|44334.2333|42423.9333|44283.8667|48857.6|70786.6|63541.6|
2025-07-04 05:06:12|russ2000_1476|PCTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||604666.7667|208297.5|150654.5333|255518.1333|219504.0333|244738.4|277628.9333|204818.6|272594.6667|265771.3667|210569.4667|488315.2667|268325.9667|308944.2667|223178.6667|300319.6333|296683.3667|252275.9333|389414.4333|253831.8|288777|335497.4|412842.4|330004.5667|533906.8667|466318.5333|320358.3|314529.4|260121.3333|180377.7|242155.3|324042.6333|224498.7667|309306.4333|327332.8|425119.0667|529245.2|457137.7333|279471.5333|529531.6|415894.4333|585008.5|490128.5333|347920.5|406027.2|501968.1667|
2025-07-04 05:06:17|russ2000_1477|REI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.3333|181.6667|8896.6667|2960|566.6667|500|226.6667|348.1|247.1667|103.2667|217.3|27.8333|74.3333|59.6|59.6|42.9333||22.2|464|153.3333|123.3333|130.7667|1668.3333|582.3333|3996.6333|4814.4667|3212.5|2705.2667|5372.5667|79913.7|59416.7|178267.4333|89990.1|225114.4667|102812.9667|156909.3667|97723.1667|94052.1333|125422.2333|427970.0667|187997.2667|415811.7667|266492|468872.1333|366059.4|366111.0667|1255357.1|859568.8|412093.9|882266.0667|613224.8667|801046.7667|1432905.9333|950441.1333|949988.5|1679468.0667|1482792.5333|2219712.0667|7790449.8|2722940.2|1817726.3667|1623005.3667|3228592.3667|2938053.7|2047794.4333|2181290.3|2831054.7667|1911259.4333|2419809.4667|1945433|1923345.7|1591184.6667|1312263.3|1797478.8667|1924535.9333|4802911.8333|
2025-07-04 05:06:25|russ2000_1478|HQY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161177.6333|165083.2667|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|437567.4667|990460.9667|1008238.7333|860790.6333|1390466.2333|646667.4|683527.3|1131040.0667|992728.3667|667439.4667|842453.3667|694019.5667|414157.9667|476190.2667|915826.5667|747221.2|884699.1667|849495.7|651932.9|708886.6|626445.3667|669009.4667|709497.9|606901.7333|657787.6|514959.4333|761900.5667|1419252.4|1197895.9667|
2025-07-04 05:06:29|russ2000_1479|BBW|average_volume_30|0.32599580712788|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326343.3333|228180|288700|325316.6667|268673.3333|261180|203576.6667|395173.3333|336150|415763.3333|258246.6667|825010|318180|598826.6667|281326.6667|336590|216633.3333|201846.6667|147400|80443.3333|136550|133620|100050|108970|85577.0333|150163.0667|89439.7667|78588.5333|101531.5667|126010.2333|80842.4667|201793.5333|120340.1667|62636.6|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|344794.8333|126954.3333|55637.7333|87414.9667|143888.0333|75202.1667|155547.6333|61389.8333|193455.5333|147947.6|283414.1667|404574.2333|212275.1|325198.6333|147254.9333|151407.8333|427167.1|348217.1667|336111.4|165190.4667|414655.6333|368908.6667|417296.2667|274571.6|373116.9|422464.5667|237217.6333|242571.2|250203.1|241966.7667|203825.3667|249543.0333|282651.4667|348275.2333|290182.5667|
2025-07-04 05:06:37|russ2000_1480|AMSWA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1482|MGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1483|CYTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15555.0333|11507.7667|21648.3667|13606.2|16116.5333|20844.9667|22400.6|13983.9333|16383.3333|18062.8333|16921.6667|19731.1667|27352.1667|40115.1|23591.7333|31849.9667|20071.6667|35568.3333|33919.4667|34493.3667|62264.0333|120668.6333|65285.6667|32988.3|35825.0667|28434.6|114274.1333|100229.4333|98707.2333|41052.3667|39712.7333|37390.5333|40101.5333|102861.0667|72161.8|109107|472596.6333|748846.4667|343722.9667|996613.2667|689458.8333|401524.5333|323476|430197.5333|242486.2333|303098.8333|605785|416804.2333|322122.2|402419.7333|351914.5667|385997.3333|715332.9667|446324.2333|1213385.9667|427246.3|377402.8|278795.9|345269.6333|758560.3667|485284|429152.5333|1141482.8333|1001921.3333|769881|905741.7667|1270974.8667|1121437.1667|733176.8667|886793.6|955739.1333|976929.0667|822624.5333|1066758.7333|1226640.6|1072068.6|733775.8|725686.4667|1703939.8667|2631270.2|2547368.2|1299339.5333|1265603.8667|1830630.5|1515490.7667|
2025-07-04 05:06:47|russ2000_1484|LXRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347736.6667|590933.3333|321033.3333|327503.3333|212850|353913.3333|183720|181120|192373.3333|208416.6667|88076.6667|112295.3667|77206.3|156316.5667|287116.1|307823.1667|247545|308807.4333|181874.4333|185274.1333|266761.7667|194658.8667|169355.8667|230782.4|404237.5667|250795.3333|137198.4667|295599.7667|301482.9333|629778.2|156664.0333|315786|397624.6333|500483.3667|337051.9667|244860.3333|249726.6667|189714.1|1056132.2|525541.8|3005482.4|1353266.9333|681009.6|980091.5333|955633.4|1397136.0667|881661.0333|722529.1|681739.5667|1272794.4667|1004177.6|1073674.9667|657799.2333|1221359.3333|1091618.9667|1354672.1|1176150.9667|1550520.4|854898.1667|3367674.8667|2778378.8|513297.2|1259900.6333|637574.7|827759.6|815845.5|1239548|617405.9|1112107.5667|975766|797916.4667|665347.4667|706649.0333|797438.8|356180.7|566175.0667|1203853.5333|324862.0667|2923098.1333|1722257.1667|1072723.1333|961483.4|839613.8333|11935369.2667|1223230.1667|982915.9|1082450.7|758972.1333|716555.0333|828771.3|655843.1333|395264.9|487139.5333|3939641.6|1624666|2067208.9333|5644143.1|2530525.1|2563198.4|4797126.2|23817228.6667|4759389.4667|
2025-07-04 05:06:57|russ2000_1486|CYTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:58|russ2000_1488|LGIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159493.5|90431.3667|95975.6333|70206.1333|251016.3667|158635.2|177518.7667|440188.3|741559.4667|428994.3333|358830.8333|475044.2|330005.1667|472354.1333|303535.3333|341952.9667|319322.4667|440641.2333|410016.5333|292038.8667|425221.8|351779.5333|250968.6333|248979.6333|231663.1|587458.5667|367112.5667|288798.5667|288241.8667|345624.2667|299645.9333|179682.8|225846.7667|336101.9667|336971.6|217372.2333|224602.1|240071.3|185873.1|177639.7|226138.7667|209018.6667|209869.5333|180695.8667|203219.2|322067.6667|335904.8667|
2025-07-04 05:07:03|russ2000_1489|SFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:04|russ2000_1491|MXL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142933.3333|118756.6667|142913.4667|111777.9667|165471.2|166399.2667|128291.3667|100134.3333|83221.0333|135242.5|151795.1667|80090.7667|72700.9667|68794.3333|192631.4667|138139.7|151260.0333|182168.9333|311413.2667|158541.8333|198738.6|721718.9|663208.1333|817661.5667|1360505.4667|1189179.5333|1098130.1|944273.0667|665679.1333|1321950.0667|770599.4333|458792.2667|655700.1667|956856.2|703222.5|535530.4|523640.2333|388143.7333|435227.8|392437.3667|611920.4|579974.1|449535.5333|530591.1|859661.6667|402760.2667|428441.0333|566847.2667|430186.1667|981539.7|560008.2333|494845.6333|489979.2333|769693.1333|905903.6667|888258.8667|611122.3|481411.2333|1060575.4|1451407.3333|1743569.7|958728.4667|
2025-07-04 05:07:10|russ2000_1492|KOPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||124746.6667|44853.3333|202240|433120|331200|524853.3333|811466.6667|189333.3333|273133.3333|270146.6667|237066.6667|173373.3333|200133.3333|203373.3333|165426.6667|95800|91533.3333|87880|206293.3333|212333.3333|201173.3333|401706.6667|209733.3333|445293.3333|241386.6667|218466.6667|391706.6667|213880|338520|655426.6667|703273.3333|940766.6667|1189673.3333|2301136.6667|1706183.3333|970783.3333|1117816.6667|1210700|1318606.6667|1015863.3333|616186.6667|543190|616936.6667|298860|571993.3333|685596.6667|636393.3333|556703.3333|420203.3333|347313.3333|427423.3333|479163.3333|662220|614603.3333|584266.6667|897540|721183.3333|295776.6667|419370|362503.3333|691003.3333|149340|253280|211733.3333|360903.3333|212556.6667|164633.3333|216286.6667|404596.6667|378139.3667|314150|523006.6667|532373.3333|391776.8667|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|212629.2667|395403|168502.6667|308928.1667|405088.7|436387.9667|652761.4|395547.8667|547199.5333|443916.6333|304758.4333|384514.2667|803046.4667|749196.4333|1010264.3333|491946.4333|366853.3|1638234.8333|592253.4|1744524.2333|6240062.8333|2837179.4|1510663.3333|1609905.2|1575116.4|1489410.6333|392991.8|596530.5333|389735.6333|1513166.4667|475663.2667|534812.6333|1537547.1333|877008.8667|1386609.1667|1805679.6333|2690062.3|2753168.2333|
2025-07-04 05:07:22|russ2000_1493|BEAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285481.8|41990.8333|25263.9667|5614520.3667|315742.6333|53799.8|904933.5667|53525.9667|341796.8667|202324.0667|152544.1667|66841.4333|231272.8|76307.4667|135120.8|
2025-07-04 05:07:29|russ2000_1495|SENEA|average_volume_30|0.1729873586161|||||||||||||||||||||||||||||||||||||||||||||||||||4013.3333|2843.3333|3660|1190|2100|2026.6667|860|1300|2220|2966.6667|1986.6667|2433.3333|3973.3333|4836.6667|5743.3333|1763.3333|1396.6667|1843.3333|4130|3676.6667|1950|1143.3333|2753.3333|276.6667|773.3333|613.3333|963.3333|1650|966.6667|3470|3410|2346.6667|686.6667|1030|240|146.6667|566.6667|1700|810|2786.6667|416.6667|1253.3333|516.6667|1366.6667|1363.3333|1156.6667|2586.6667|3670|1820|2016.6667|1080|1460|5153.3333|3150|3756.8333|173290|23076.6667|26366.6667|19480|35763.3333|87498.9333|30051.8|27607.9333|37338.3333|44026.8667|17281.6667|15587.1333|27770.8333|32808.7333|19083.5|22774.6333|17569.2333|34513.7667|19015.7667|20398.1333|19105.1|22490.5333|48737.0667|20737.4333|32866.5667|19291|42509.3|45494.2667|39853.4667|28468.5|26062.2667|27264.6|22076.7667|17304.5|22091.0667|25861.3667|19557.6667|15966.3667|26065|14779.4|20044.7333|16740.4333|35482.7333|37682.2|46110.8|29626.7333|54681.3667|39799.7333|40987.5333|21497.6667|28771.5333|25756.7|39590.1667|31053.7667|57607.9667|39909.8667|137254.7|45498.8333|39113|28476.2|32063.0667|23596.5333|30392.4667|32654.9333|95237.2|
2025-07-04 05:07:41|russ2000_1497|ZIXI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:42|russ2000_1498|RBCAA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16813.3333|9603.3333|7616.6667|10956.6667|11656.6667|19616.6667|9880|21583.3333|9990|19193.3333|8070|16846.6667|14896.6667|6806.6667|7113.3333|15876.6667|8536.6667|7606.6667|6020|10786.6667|12163.3333|10716.6667|8006.6667|12193.3333|14013.3333|12416.6667|13623.3333|18590|26356.6667|9846.6667|14853.3333|26790|13013.3333|29733.3333|14536.6667|39183.3333|30520|24903.3333|27843.3333|69026.6667|100060|105773.3333|92330|62896.6667|64657.4667|32056.6667|41373.3333|55793.3333|32598.5|31166.9|48190.9333|54478.8|40154.7667|34253.1667|39918.3667|34354.5667|41164.2667|45507.1|34416.4|30715.3667|23743.2667|17050.7|36209.2667|18653.1|19417.6667|24172.3333|13068.8333|20808.1|28269.3333|18262.9333|26784.9333|20592.7333|16933.1|30913.9667|19718.8667|23569.0333|15745.1667|18731.9333|16747.3|25587.1|14382.6667|20723.0667|17587.5333|26067.9|24217.9|19686.7333|41114|28524.9|23946.2333|20328.5333|38668.3333|42208.4|42820.2667|28775.7667|28361.8|35904.5|19573.0333|15552.1|19904.8|25629.6667|20425.2333|20160.3333|13113.7|19108.7667|17469.3|17907|24998.8333|69903|
2025-07-04 05:07:46|russ2000_1499|CTO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2680|4350|3450|3360|3890|3030|4580|4160|3070|4380|4040|2310|2640|4630|2260|5200|2900|10000|2590|9160|5340|7390|3650|130280|44990|80910|11810|33560|18300|14290|12360|80540|21760|25310|33970|9710|15820|17280|59610|37310|20230|21980|30710|40200|18740|62380|133490|63330|41010|63980|82230|29800|34960|51200|49280|36900|38940|64170|38630|51670|82980|52300|66660|28720|39380|18750|35080|24074.3|28936|30032|47887.2|36828.4|63679.6|21836.2|28170.2|38878.4|15875|27279.7|35595.9|18738.3|22885.7|34989.9|125605.7|53168.2|27435.5|90641.6|52306.9|48130.2|84778|64374.5|53524.3|32751|38605.4|36877.5|35764.8|26236.7|54659.9|37712.8|64916.7|27886.4|42695.3|30531.4|87643.9|65512.3|89929.5|113694.1|88581|44550.4|134486.6|192897.4|139443.3|99427.4|135803.2|107653.1|129408.8|127623.9667|260000.1333|298508.4667|153265.9333|124768.2333|117605.7667|146629.1667|116271.8|732168.6333|479425.6667|417334.7333|303814.4333|
2025-07-04 05:07:52|russ2000_1501|CRD.B|average_volume_30|0|4363.3333|5423.3333|3033.3333|4820|1136.6667|883.3333|1403.3333|2083.3333|1753.3333|10330|2656.6667|6743.3333|10046.6667|6850|10386.6667|7516.6667|10306.6667|4753.3333|16293.3333|16346.6667|10170|9886.6667|6603.3333|6486.6667|2506.6667|5616.6667|13006.6667|14306.6667|8000|12300|7523.3333|18143.3333|11396.6667|5173.3333|5520|6543.3333|5103.3333|31480|11850|4256.6667|3970|6603.3333|7800|6706.6667|6220|17716.6667|5406.6667|8800|14080|4413.3333|1763.3333|6076.6667|4896.6667|12366.6667|7426.6667|4676.6667|5476.6667|7353.3333|7073.3333|6156.6667|4586.6667|5033.3333|6850|3356.6667|13440|4970|3293.3333|4043.3333|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|11736.6667|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|31649.9667|13321.9|30755.7|22370.9|94390.6333|16005.8333|10802.9667|20496.6667|18875.2667|8874.2667|31077.8|6341.5333|6933.9667|6292.5333|12601.1333|35405.7667|18486.4333|24979.4667|8826.6|12166.6|17538.4333|14663.6667|35132.0333|28502.1|9670.7333|22053.4|12324.5|6270.5|7210.4667|
2025-07-04 05:07:58|russ2000_1502|MODN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:59|russ2000_1503|WTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360100|166826.6667|232856.6667|187646.6667|347966.6667|350860|464043.3333|361863.3333|446363.3333|449826.6667|384456.6667|393073.3333|866230|911226.6667|1258820|827083.3333|1588750|1027833.3333|736686.6667|690143.3333|685840|1007266.6667|479221.5333|1098598.0667|1222645.5333|894509.1667|712970.4|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|2688495.2|1537366.9|1228892.1333|1130736.0333|2241982.5333|1154039.4333|849845.4667|2556222|1507081.8333|1396465.2|2818366.9667|1970699.1667|1968971.3|4304355.0667|3251232.4667|3380685.4|3145876.5667|2324329|2950392.9333|2487516.4333|5890414.2667|6648080.8333|2973898.0333|5606214.1333|5326137.9|2406894.8333|2541566.3|2067995.0333|5996561.1|5099508.3333|4145766.5333|3126803.5333|3360041.2667|2297549.8667|1948691.1333|3154079.3|3379454.1333|1812814.1667|1195102.4333|2202545.2333|1236496.2|2454515.2333|
2025-07-04 05:08:03|russ2000_1504|STML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:04|russ2000_1505|SQBG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:05|russ2000_1506|ONDK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:06|russ2000_1507|IBCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||730.3333|1497.5|1649.4|626.8|1149.9|585.0667|441.1|888.8667|328.7|1012.6|411.9|591.9333|695.3667|1539.1333|773.5|1249.0667|1410.3|1226.4667|1324.7333|453.5|700|4339.5|4233.5|2030.5|4388.5|4223.5|1098.5|5365|3588.5|4471|5458|7585.5|2668|1873.5|3857|3582|2911|3038|5309.6667|2251.6667|3387|6435.6667|6312.3333|3148|3713.6667|4347.3333|7493|6550|5716.3333|8630.3333|10812.6667|5770|7322.3333|13341.3333|10127|11887.3333|16246.6667|20849|32580.3333|14707|11780.6667|9235|9066.6667|5318.8333|11185|63.0667|59.2|37876.0333|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|90439.4333|133750.3333|78389.0667|149612.4667|90643.9333|134113.7333|126053.5667|141056.9333|102181.0333|80140.8333|169064.9333|136247.6667|87764.7667|93645.9333|116022.5|115165.7333|76142.5|100973.9667|86937.7333|94589.5|59947.9|88690.7333|118317.4667|87728.2|54387.4333|78487.0333|71562.4|104694.3333|116754.4667|74827.2333|113693.6333|67484.4333|
2025-07-04 05:08:11|russ2000_1508|ANGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64788.5|16921.9|61196.8333|67590.6333|31276.6333|103368|71728.2333|99897.0667|94136.1333|128600.5667|116162.9|85460.4667|85501.1667|229933.4|83816.6333|65804.5667|68499.8667|59075.8667|30570.6|30940.4667|22914.8|74360.1667|54558.6667|36740.4333|49522.2333|116155.9|59616.7667|91662.4667|105428.0667|87431.2|103383.6667|259988.3333|162423.4333|212615.5|226538.9333|308507.7333|213982.1667|197374.2333|101122.1667|117539.3333|130094.2333|172005.4|146562.0333|150005.2|135653.5667|100691.4333|57880.0667|79182.2|100087.7333|71075.0667|69573.3333|69680.2|136648.7333|153901.4667|1018990.2333|
2025-07-04 05:08:14|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|665409.8667|410627.5|524933.5667|330903.0667|526228.1333|959114.1|481508.2667|436052.5|1955980.5667|2486545.7667|2956252.4667|3119847.5|3536813.9|3742614.4667|2780952.2|3722110.1333|3823347.1667|3506310.2333|3595909.5|5040478.0333|3846134.4333|3414580.8667|3974443.8333|4992069.1667|3159046.9|2820626.3667|2052874.3333|2291370.0667|2245466.3667|
2025-07-04 05:08:19|russ2000_1510|EXTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||775026.6667|512440|2050133.3333|3841086.6667|3413700|3058806.6667|3443940|6577583.3333|6017550|5572500|5715476.6667|7108356.6667|4948123.3333|4536220|3920750|4009176.6667|2168143.3333|4449463.3333|3988670|4473753.3333|3865070|2371580|1126563.3333|2031273.3333|1497080|1515676.6667|1666236.6667|1430366.6667|3470690|1943000|1139540|1201996.6667|1415640|1083706.6667|893123.3333|776010|856673.3333|1192390|1558220|395213.3333|332613.3333|650440|358616.1333|404096.6667|708126.6667|556163.3333|503116.9|352322.1|641248.7333|483532.8667|392322.0333|431630.2|904177.2667|711270.0667|506412.6667|400960.0333|369721.5667|757352.6|1819146.1667|1267929.3|1713302.8|1729887.4667|1337770.2333|926027.1667|945760.9333|829439.8667|977700.6|938166.2|666293.2667|590660.0667|504234.9333|682701.8667|1806420.7667|1809651.9667|1593421.4667|1879465.8333|1576865.3|2444698|1639287.8667|1507559.5333|1458800.2333|1317178.4667|945483.3333|1390656.9667|1974029.9333|1560281.1333|1115042.5333|1012192.7333|1418068.1|1013901|826757|1734312.1|1354491.5|1138505.8333|1106523.9667|1052506.9667|1244093.7333|2326874.9|2302828.6333|1855034.9667|2085492.4|2486561.4|1234296.5667|894628.5|1161947.6333|1123217.8667|
2025-07-04 05:08:23|russ2000_1511|ASPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27500.7333|17858.2333|34387.1|23975.3|11863.6667|9529|9541.5667|11106.3667|10278.3|18511.8333|25864.9|19890.8333|17606.5667|31576.5667|34625.5333|21812.2667|13315.4|12748.1333|53940.1333|19228.4667|28509.0667|68080.3333|74330.7333|50864.3667|37477.7|63741.8333|152689.1667|51279.2|42303.2333|34796.1|84019.4667|29633.1333|30231|13790.6|20846.8333|15071.5667|5697.2|17275.3667|12183|12690.2|7510.4667|9098.6333|18949.8667|24359.1667|12787.3667|5617.9|7121.5333|17505.1333|13523.0333|7795.8333|7697.5|14147.6667|9190.7333|13492.4333|22859.8333|12853.2667|15326.2333|13527.5|9368.7667|12224.4|14305.8|28500.4667|20574.2|49950.9|
2025-07-04 05:08:26|russ2000_1513|MRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:27|russ2000_1514|RDI|average_volume_30|0|||||||||||||||||||||||||||||||||||||5183.3333|12336.6667|3623.3333|9630|111440|19220|26250|29973.3333|49850|30483.3333|31423.3333|26263.3333|8676.6667|8533.3333|14813.3333|39960|11160|6630|9683.3333|23853.3333|13260|12763.3333|11930|5090|9126.6667|3690|8923.3333|5236.6667|4596.6667|26250|4616.6667|14680|5660|2030|3910|6976.6667|1503.3333|2343.3333|1393.3333|1726.6667|16313.3333|16493.3333|16443.3333|22106.6667|3170|34446.6667|7673.3333|8103.3333|9203.3333|18780|7103.3333|7696.6667|12310|37753.3333|4803.3333|2803.3333|4980|2000|2680|4773.3333|4740|2870|4046.6667|5703.3333|3210|8486.6667|2650|3250|2193.3333|123363.3333|37292.1667|32973.3333|24840|136350|11451.3|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|43417.4|65475.9667|47815.9667|41606.6333|31288.4333|57415.8333|34860.2|39442.5|37031.5667|67502.1|138807.2|245233.8|97415.5667|107960.5|71053.1|51780.0667|74878.8333|53268.2667|21130.9|30480.7667|41194.0333|34524.7|11018|14314.9667|22221.5|39526.1667|15793.1|21691.3333|20730.9333|82666.2667|44822.7|29807.8|
2025-07-04 05:08:32|russ2000_1515|TREC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:33|russ2000_1516|GHM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||17050|19500|6100|7825|6800|3475|7675|6450|38125|31825|12900|26641.6667|27266.6667|57366.6667|19500|16750|36816.6667|6733.3333|10683.3333|7750|34083.3333|21950|10350|16800|12266.6667|35166.6667|14333.3333|59600|15900|10416.6667|32066.6667|15366.6667|7716.6667|5266.6667|13100|8000|21400|1333.3333|5766.6667|6600|29050|16000|5166.6667|20816.6667|12983.3333|34250|46983.3333|71533.3333|49216.6667|24275|28141.6667|30675|38991.6667|76616.6667|169416.6667|147266.6667|242583.3333|142146.6667|375006.6667|440200|208850|198803.3333|222006.6667|98083.3333|93870|75493.3333|88623.3333|39001.9|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|28189.3667|29992|29213.7|39366.4333|17240.5667|31191.1|21081.8667|22684.9|34097.1667|26897.3|49469.5667|55915.5333|34028.8|30751.8333|44366.0667|99434.7333|42750.7333|26034.4333|42768.6|20110.6667|22580.8|30456.7667|42864.4|30326.5333|35366.2333|50571.5333|56438.2333|120437.8333|38519.3333|82358.4333|116659.6667|108262.5667|
2025-07-04 05:08:39|russ2000_1517|BFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162330|121006.6667|45236.6667|48793.3333|64633.3333|69880|53486.6667|90936.6667|77776.6667|77680|84356.6667|70246.6667|74643.3333|69050|85630|61300|43290|38213.7|46103.3333|41963.3333|70616.6667|44270.7333|38371.8667|32166|28158.3333|45851.9|89364.9|61206.7333|44447.9667|27474.1333|35188.9667|61709.1333|21594.7|12025.5|19105.6667|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|43669.9333|25114.1667|31277.8667|50578.3|27344.9667|46028.8|93072.1333|40040.0333|35327.6667|27421.7|35908.8333|32163.2|33840.4333|39477.4667|51833.2667|58654.1|54253.6|26662.9|57274.5|20097.4333|25091.3333|18329.1667|15405.7333|17955.5|18111.4|14740.9667|11701.5|11835.0667|8655.9333|14114.7|14615.0667|20558.0333|
2025-07-04 05:08:42|russ2000_1518|NGVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182242.0333|103047.9667|99438.4|117336.3|136196.1333|138128.6333|101193.9|192113.7333|126672.9|141214.6333|94132.9|81822.5667|108603.8|76742.1|79110.6667|90226.0667|110343.7333|157629.3|93332.3667|139242.8667|177102.3333|228991|102608.8|132441.7333|159489.1|232691.2667|161992.6|100518.2333|64064.6333|120283.5667|137948.6667|145914.3667|163907.3333|181549|123035.6333|118054.0333|99767.4667|68693.8333|130422.7333|96090.9|70381.3667|81038.1|72479.3667|45693.9|36345.1|74625.4667|72438.9|64833.5|77314.6667|129315.7|196955.2667|232979.4|
2025-07-04 05:08:45|russ2000_1519|ORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112410|45276.6667|189590|122326.6667|183103.3333|270633.3333|363470|289653.3333|333400|223630|350360|281486.0333|306244.7333|309402.1|211379.9|324698|180844.0667|183262.2667|100295.7|69240.5667|70448.3|152076.1333|164663.9|112650.4667|70020.7333|104687.4667|91545.9|113811.4|134547.7333|105032.9333|106957.0667|194699|250464.1333|132133.6333|101584.2667|60397.7667|298691.7333|164868.8667|105704.3667|107052.4667|129904.2|95234.7|125230.3|140073.3667|273577.8333|198363.1|607390.9333|143905.1|179090.7667|168586.1667|359476.0667|178161.7667|334320.0667|247389.3333|129131.8|115300.7333|142643.2333|232220.6333|56512.0667|57186.7|79561.4|55684.3|33943.9333|235178|110284.7667|236611.3667|390876.4|363106.1|396450.4|457822.5333|367075.0667|
2025-07-04 05:08:48|russ2000_1520|LOCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2699958.8333|1742349.3667|1263057.4333|1020045.2667|953021.2667|592274.2667|612447.3|362722.8333|470110.5667|295158.5667|403687.6667|297921.9667|267917.4333|270075.3|520066.9667|299354.5333|277793.3333|332020.9333|632012|361825.5|403833.7667|388849.5|533261.9333|355386.9667|282042.6667|258417.8|263135.7|197920.2333|86401.3|209113.5333|189782.9|154619.6333|148278.3|166920.4|175490.5333|411013.9333|282261.9667|288614.8667|201646.1667|246789.3|277706.5667|181229.9667|286806.6|359467.5333|
2025-07-04 05:08:51|russ2000_1521|CECE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:52|russ2000_1522|VCRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:53|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|235236.6667|187033.3333|222573.3333|164473.3333|221510|82603.3333|262303.3333|489343.3333|105070|156200|149100|227466.6667|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|179414|600589.9333|760733.9|509108.6333|513687.2667|101487.0333|168529.2667|133912.3|3647593.5667|153332.3333|149959.1667|304227.5|175040.6|47794.8|75982.9|30217.3|34473.1|238550.4|88232.4|101811.7667|11683162.7333|5223810.1333|255606.8333|81762.1|31744.8333|6781.2|32453.3333|2908.7667|2009.5667|
2025-07-04 05:08:57|russ2000_1524|KVHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||47573.3333|45050|45916.6667|31153.3333|12070|29390|16526.6667|37083.3333|11730|20710|17460|18353.3333|49466.6667|4970|10176.6667|15650|144903.3333|25670|22143.3333|27686.6667|16163.3333|9423.3333|17123.3333|8660|17036.6667|15030|10426.6667|20026.6667|51560|352963.3333|400353.3333|260810|547070|292163.3333|134996.6667|148143.3333|126946.6667|118366.6667|42593.3333|64646.6667|69080|65906.6667|74543.3333|62466.6667|59866.6667|60563.3333|73236.6667|59303.3333|32170|28896.6667|28976.6667|29040|23403.3333|162823.3333|44954.2667|136943.3333|43516.6667|79123.3333|48724.3667|84007.4333|91711.9333|93229.2667|90972.1|53946.6|62519.2|76443.9667|52323.3|21829|36758.3667|35464.1333|28664.2333|25964.9333|64299.1|29284.2667|43305.2|27995.2667|49404.2333|31047.7|31074.5|38726.1667|34713|39391.9333|36292.6333|90340.1667|109528.1667|51317.2333|32566.2667|25112.5|26275.6667|30747.8|15965.6333|19965.8|37813.7667|33156.7667|32452.7|43878.5333|61498.5|79831.4333|92679.0667|58305.1667|108930.6|129234.8333|64619.4333|49330.9|116378.1|155951.6|55944.0667|39094.4333|54338.3667|136707.7667|109645.5667|63752.8|97521.2|156591.5|42803.3|57379.1|31265.6|25991.9333|
2025-07-04 05:09:02|russ2000_1525|LQDT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92036.6667|550586.6667|108283.3333|341970|550050|169240|210600|219240|215833.3333|166880|174726.6667|120480|179133.3333|60003.3333|79798.1|102126.6667|80770|140940|107642|139079.6|87554.7667|168816.1667|437772.6333|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|125358.3|132565.9333|126358.9|61433.6|70761.2333|154580.3667|97644.8333|138590.8|73546.4667|90997.5667|163540.1333|282574.2|248540.9667|406914.4667|402817.7667|515822.7|162482.9667|250725.9|199776.0333|211844.8333|171543.9|236438.9333|226067.5667|145293.6|128249.6667|271373.7333|118813.2|107977.6667|114573.7333|328080.6667|338513.7667|386004.5|
2025-07-04 05:09:05|russ2000_1526|OXFD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:06|russ2000_1528|TSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:07|russ2000_1529|CWST|average_volume_30|0.63575605680869|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65186.6667|38360|22356.6667|114226.6667|75420|279670|322083.3333|157083.3333|164313.3333|341146.6667|198820|119663.3333|65786.6667|166076.6667|94093.3333|166010|52646.6667|170860|109476.6667|95410|80960|97673.3333|55936.6667|185343.3333|83470|89410|70323.3333|164666.6667|96703.3333|93076.6667|102100|118216.6667|83066.6667|112563.3333|105716.6667|144780|103186.6667|153393.3333|103293.3333|163890|244870|213860|164680|200233.3333|239860|402020|168834.9667|272700|100670|83156.6667|100373.3333|184730|61016.0333|120691.3333|83655.9333|162342.7|128273.3333|107171.1|84602|103880.9667|528911.5667|205949.5333|134835.0333|204638.4333|158774.4|120682.7667|131072.9333|152828.3667|207704.1667|180365.9333|443931.3667|200499.5667|107462.3667|128460.6333|106286.4|266828.1|255022.7333|325383.8667|307234.4667|258821.8333|300396.9|309148.9|248509.6667|151575.5667|202249.6333|336215.0333|247563.2333|319207.4333|312937.5333|551521.6|384925.3333|259724|284068.6|280248.0667|226431.9667|170132.3667|183519.0667|491050.9333|259407.2667|228712.3|243198.1|315696.9667|222971.2667|393711.4333|304007.3333|308110.8|267856.5667|377164.9667|373196.7667|410829.7333|580406.4|390107.7|
2025-07-04 05:09:12|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|477624.7333|389356.6|341108.4667|323629.6333|360494.8667|257085.8333|197794.9333|464206.0333|971787.2667|1237080.1333|1015315.9333|1050953.1333|1374809.7333|1838229.4667|2232470.6|1018049.0667|901156.8667|401357.5667|301892.9|339117.2667|245557.2|205337.5|301819.7|414687.4667|269878.0333|251680.5667|399379.2667|158599.7333|430380|
2025-07-04 05:09:16|russ2000_1532|HCKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185180|72063.3333|110553.3333|253286.6667|299323.3333|347223.3333|641286.6667|558356.6667|341623.3333|482270|1041356.6667|313303.3333|451316.6667|384276.6667|384443.3333|241026.6667|202056.6667|108776.6667|158150|91063.3333|264310|106586.6667|226893.3333|299076.6667|284740|178960|97256.6667|154423.3333|205780|105603.3333|104016.6667|329130|134586.6667|109063.3333|215560|117146.6667|52226.6667|66083.3333|204206.6667|143943.3333|354680|258940|172910|165776.6667|181153.3333|136805.5333|145256.6667|111736.6667|195013.3333|142174.0667|70709.7|112143.9667|168581.4|89240.5|109095.9333|276188|150025.3|71413.0333|67028.9333|86880.8|90944.3667|182240.8667|108403.5667|77263.4333|62220.7333|43803.4667|126550|62581.1|192838.2|179098.2|177008.5|228094.6|176426.0667|109229.3|85639.9|192805.7|221736.4667|113064.1|99907.8|122975.1|88337.1667|99533.5|93493.5667|146198.4|147288.3333|87234.7667|142907.2333|266455.7667|189966.6333|160922.7667|108637.9667|165256.1|134024.5667|121004.9333|87168.2333|129105.9333|136904.6333|108724.1667|266317.3|213418.2667|148537.7667|108201.1|92665.6|102172.3|103467.3|122197.0667|87096.3667|147498.3|201647.4|
2025-07-04 05:09:20|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|58418.7667|77329.6|97782.2333|61530.5667|57910.8333|51952.5|39362.6|92007.6333|94841.6|141440.6667|93097.1667|140583.4667|112858.4333|118935.4667|104562|100287.5|123686.8333|112410.8333|58329.4|81766.2|107544.9333|36705.5333|55188.1667|34694.4|47818|31788.7|30935.8667|26286.5|72442.7667|
2025-07-04 05:09:26|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|173109.9667|85890.7333|466659.2667|321967.3667|327879.5667|430639.5333|286004.4|1462584.5667|862027.4667|729508.9667|717029.3|1081368.2333|699352.1333|525541.5|621317.8333|605833.7|544635|390568.6667|309335.1667|419378.1|334705.3333|220672.6667|279811.5667|231990.8667|170290.4333|282286.8|250267.1667|302577.8|296799.9|
2025-07-04 05:09:28|russ2000_1537|FF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75816.6667|16196.6667|19953.3333|26136.6667|213.3333|660|25373.3333|21980|29806.6667|16771.9|7590.4667|12749.1667|138986.5|47300.4|45005.0333|30837.6|52573.0333|143237.7667|298447.6333|262757.6|181380.9667|148963.1333|233088.3667|273370.4333|199744.3|222290.3667|179795.0333|91773.8|130933.3|97222.0667|122834.5667|94455.3|146660.8|106712.9|287084.1333|123383.1667|90053.3667|94304.5333|70192.0667|68176.1667|82615.1|105998.7|168166.9|142434.8667|120088.3|94788.9333|128185.8667|129443.8667|238578.3|170910.3333|144491.3|208339.2333|469111.0333|297844.4|259583.7|281328.5|242268.1667|204227.0667|216067.9333|200587.6667|291573.4|766819.2|348991.2333|584381.0667|505596.7|309135.8|333766.9333|279457.7333|265683.1|
2025-07-04 05:09:32|russ2000_1540|FRPH|average_volume_30|0||||||||||||||||||||||||||||||62072.4|67289.5|52569.9333|30663.5667|18818.7667|26804.0667|25899.0333|55444.7|16849.1333|39979.8333|20123.1|19244.6333|51132.6333|32793.0333|12909.6333|24914.2667|40751.6667|113630.7333|47246.5|74955.3667|26617.7667|24248.7667|21986.3|68806.6|53687.9333|14054.2333|37158.2667|53980.7|17780.6667|16156.9667|21906.3667|19750.3|26457.9667|14426.8333|15331.8|17700.8667|73251.7333|65532.7|56136.6667|22758.1333|10034.9|49642|39686.9333|22199.1667|3220.7667|4684.8|2661.7667|9555.7667|7106.9667|15890.7333|40432.2667|7080.4333|49029.8333|4338.8333|3140.9667|4365.3667|8943.6333|6494.8333|13122.5667|11206.1333|11924.7667|12962.8333|5536.5333|10886.7|70882.8|37823.6667|17807.2|26883.8667|21107.6667|17700.7|19111.5|25393.1667|26803.8667|31142.6333|23157.4333|42135.7667|81875.9|37861.0333|43413.3667|38192.1|23298.4667|19531.2|55338.7|35003.6333|53058.1667|25847.6|22983.3667|18018.8667|28886.2|22301.9333|27876.2333|21535.7333|25360.5667|17003.6|32948.4667|27077.4667|28948.3333|35041.4667|30506.6333|15634.2|14228.0667|15535.0667|24820.1333|18849.6|23946.5333|16486.6|15811.6|22684.6|23187.2|21993.7333|14105.6|66540.4667|61528.2|30475.2667|45532.2667|35133.9333|34824.8667|23655.2667|28053.4|44000.3333|129428.1333|43079.1333|63795.8|32956.8667|27982.6|27031.3333|22576.2|21956.4|25387.3333|20884.2|25501.0667|19442.8|69431.2667|21243.9333|23601.4667|20696.9333|26222|22941.8|27538.1333|39872.3667|54027.9|
2025-07-04 05:09:37|russ2000_1542|TITN|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278913.3333|515806.6667|1035283.3333|455773.3333|325633.3333|261013.3333|312206.6667|180613.3333|220944.7|183850|130660|229044.9667|185963.0333|240379.2333|386124.9667|456783.7|234242.8667|497865.5333|452746.3|531128.7|356651.5|658455.8333|348620.6333|328021.6667|270612.2333|312521.4333|145446.9333|155976.7|183184.8667|157609.9333|184333.4|201092.9|237097|167733.1333|89102.4|87750.4333|110928.5667|121627|141638.9333|152775.3667|233741.4667|229010.0333|226931.3667|170736.2667|161275.5|239666.9667|197088.2|99069.4667|157474.3333|209935.1333|128092.7|185725.6333|211873.8|189118.9|231257.9333|148059.7|165135.6|195966.8|172579.7333|162423.1667|218416.9|488641.3|183983.5667|177350.9|211960.1667|193489.4333|253646|217930.5|185954.5333|342519.2333|215025.1333|
2025-07-04 05:09:41|russ2000_1543|HUBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156875|153171.7|250699.6|403013.6667|316139.2667|263877.4333|460279.9333|391215.2|360222.1333|402643.4|465268.8333|469629.3333|271794.0333|641042.9667|637203.3333|553586.4|437437.7|505932.3667|522237.2|492956.6667|597643.5667|626806.5667|1054129.2667|618683.5|446284.6333|580185.4|600181.3|404032.7|381444.7667|598036.4333|661217.6667|698999.5667|644030.2333|683482.8333|734630.3667|568133.3667|421687.3333|472562.3667|444469.8667|727872.6333|437988.8|461689.6333|633388.7333|797571.4|
2025-07-04 05:09:43|russ2000_1544|INWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:44|russ2000_1545|VLGEA|average_volume_30|1|||||||||||||||||||||||||||||43093.3333|20666.6667|11573.3333|18000|1920|3573.3333|10933.3333|6240|6213.3333|10720|22986.6667|26453.3333|2080|4560|7173.3333|6106.6667|2186.6667|4546.6667|19386.6667|3000|23360|6906.6667|21080|28546.6667|7506.6667|5106.6667|5506.6667|9240|9466.6667|5066.6667|16373.3333|8693.3333|8280|4066.6667|26773.3333|7560|11000|7240|16733.3333|10573.3333|7173.3333|11480|9800|11040|9760|3906.6667|10466.6667|15066.6667|15373.3333|8426.6667|14200|6960|3773.3333|9653.3333|5000|7386.6667|2573.3333|2773.3333|5026.6667|11560|6986.6667|3573.3333|3720|6880|5773.3333|70306.6667|11746.6667|18240|18853.3333|17986.6667|11786.6667|10186.6667|22406.6667|18780|13460|25543.3333|16187.1333|25080|14430|15156.6667|9763.3333|21686.6667|10142.1|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|33586.0333|23012.1333|58449|77165.4333|47372.3333|26134.1333|47051.0333|39145.6|29724.2|27028.7333|29956.1667|24604.5667|22767.0333|29489.4667|20253.4|23425.4333|26800.3333|26312.4|26532.9667|19933.1333|32581.3333|23957.7667|26814.6667|54065.0667|69530.8333|
2025-07-04 05:09:49|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|16338.9333|16819.6|10520.6|16225.5333|26356.8|21900.3333|9434.7|17339.9|14079.5667|16784.2|14540.4333|21370.9333|36684.5333|145586.2667|21259.7|7722.1667|7660.5667|6946.3667|11220.2333|11268.1333|18004.7|6068.0333|22221.6667|3827.4667|12518.7667|2009.7667|6018.9|6932.9667|3732.6667|1692.9333|5134.3667|4187.2333|5076.6333|
2025-07-04 05:09:53|russ2000_1548|PLAY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159360.9|230218.1333|362581.5333|437091.0333|660712.1|671716.3|816770.8333|924718.6333|1203393.9333|528474.7667|902231.6667|555178.2|1038904.6|1746490.6|1337756.9|955625.3|1029597.7333|1137528.6333|1148221.7333|1203158.3333|724689.7|883438.7667|6229008.4|7800164.4|6244321.0667|2336521.2|1416681.8|1118096|1188565.7333|1287295.9|1440143.6333|1026910.5|968575.6667|1290546.8|1229360.7667|1385551.9333|1016616.0667|1081344.9333|1509099.0667|1417988.1333|1312531.1333|1804776.3333|1428882.2333|1393327.4667|
2025-07-04 05:09:55|russ2000_1549|GCAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:56|russ2000_1554|BOX|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1157359.0667|764629.6333|1073203.5667|914457.6333|979177.2333|862435.6667|899930.3|1089081.7667|1185832.4667|1058001.7333|1864132.1|2276705.2|1587258.7333|3148645.9|4114861.1333|3028977.4|1976925.4|1705014.9333|1558676.2667|1512122.8667|1402721.1667|2421268.0667|2717757|1707300.8667|2285039.5333|4168331.9|2927822.6333|2849703.7333|1578530.9667|2113179.6|1625534.2667|1102735.6|1304181.4333|1508753.0333|1431318.1333|1582764.3667|1353402.3333|2720607.9333|1562581.0333|2267678.6|1450674.6667|1712906.1667|3157409.1333|
2025-07-04 05:09:59|russ2000_1555|GIFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||104633.3333|58893.3333|65553.3333|281303.3333|200713.3333|97266.6667|86333.3333|128876.6667|166073.3333|89310|54823.3333|64780|97576.6667|42703.3333|28140|32526.6667|39273.3333|29406.6667|35060|21320|31913.3333|54600|28683.3333|38790|43483.3333|38543.3333|29480|28736.6667|59093.3333|73480|56713.3333|40163.3333|53583.3333|34966.6667|96500|63653.3333|89906.6667|102933.3333|110483.3333|183716.6667|275013.3333|123020|88380|100813.3333|166530|186993.3333|127226.6667|155893.3333|173120|134620|95582.1333|50810|60040|90193.3333|66021.8|75174.8|70422.6|94664.2333|116214.7|69600.2|82457.1333|48356.4667|56498.0667|50541|33346.4333|37157.2|39907.0333|32089.3667|35202.3667|34809.8667|41485.3333|69359.6333|55160.0333|169622.6667|86234.4333|69008.1|89410.9|78131|29152.6667|62361.3333|51626.3333|129770.1667|52210.2|54760.7333|94073.3667|142199.1333|31843.1333|46212.4667|28268.4667|25652.6333|83962.6667|77758.5667|61811.6333|57326.9|24165.5667|60300.0667|47174.4333|72714.2333|24413.1333|24184.7|45562.5|53607.2|21589.6667|41142|50803.7|43332.0667|32100.4667|21653.7333|118579.1333|54407.6667|31351.5667|45642.4667|52655.5667|41999.4333|
2025-07-04 05:10:03|russ2000_1556|TNAV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:04|russ2000_1557|ECOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:06|russ2000_1560|NC|average_volume_30|0|7730|8256.6667|4330|12296.6667|7076.6667|5330|9066.6667|6260|6676.6667|8106.6667|4486.6667|7736.6667|12436.6667|6850|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|17069.4333|11295.1|12018.8333|16687.9333|10388.9333|11694.2333|14884.9667|19494.5|22052.2|16226.3|15560.4|30165.4|44330.9|7484.3|11212.0333|31394.2|62456.0333|20012.9|21483.7333|18486.2667|13331.6|12032.8667|13340.2333|17295.2333|16220.2667|18823.0667|11335.9333|10519.7333|9829.5333|
2025-07-04 05:10:12|russ2000_1562|OCFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||284155|194370|75915|120740|61620|45010|44690|45425|100645|92305|63815|49385|76440|50190|54845|77175|52800|51250|57160|52840|65930|47840|43945|36705|42340|38490|30103.3333|57793.3333|54996.6667|27703.3333|13960|20846.6667|20740|19526.6667|16196.6667|26116.6667|24080|16650|19496.6667|27696.6667|43170|23073.3333|27536.6667|87430|114600|34856.6667|40466.6667|40610|79986.6667|48266.6667|45560|42693.3333|35233.3333|21915.8667|105240|65396.6667|67733.3333|37644.9667|34043.8667|25675.4333|49329.8333|39533.8667|45074.8333|50442.6333|88530.9|28798.3333|31054|49863.6|36520.3333|47763.7667|23491.3333|35538.6333|55619.6667|24633.3333|26524.1667|21939.0333|30310.0667|44967.3667|33265.7667|41996.5333|157501.0667|114508.9333|250281.8667|150264.9667|149928.8|129462.3333|165951.5|242789.9667|318738.6333|166919.1667|191577.6667|173982.1|165313.6667|241105.0667|191273.1667|304497.8667|270301.1333|173192.6667|267240.6333|348465.9|242158.9|233256.4|261747.4333|259530.6667|259946.7667|204378.6333|214883.8|405651.8|330012.5|253524.6333|281737.3|360133.3667|333936.8333|277025.6|260648.6667|266088.9333|295732.1667|
2025-07-04 05:10:17|russ2000_1563|MXWL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:18|russ2000_1564|BCOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:19|russ2000_1566|DEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75139.6333|31236.4|46765.8667|55242.0333|25115.3333|155831.7|121811.4667|95427.5333|120452.2|103650.6333|130512.1333|370030.1667|198319.3|412102|214356.0333|178228.2333|159082.3667|215654.3|371457.5333|283130.6|419064.3|407422.6333|277091.3|212679.1667|330979.5|283508.0333|289099.8|320600.4667|271451.1|328894.6667|258883.6667|412011.3333|405421.3|341007.8667|333912.4333|390931.6|406330.2333|298704.8667|375090.5|668009.9667|688145.9|509755.5|
2025-07-04 05:10:26|russ2000_1567|SREV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:29|russ2000_1571|WTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292494.1|130018.8667|165611|146233.8333|405906.7667|222134.1667|217877.2|303393.8|223272.9667|323615.3|244541.3667|400068.0333|196918.4667|182473.9|412725.7333|301054.5333|336612.6|361744.2|241447.1333|354470.9|248552.9333|144516.0667|153738.5667|251883.7667|303815.3333|244192.8|187799.2667|417712.3667|308585.6667|502793.5667|583670.7|808621.0333|357063.1|375239.8|356740.9667|286026.3|390128.4|185907.9333|198667.9|391045.9|368900.9667|379443.9|359989.7667|885224.4333|384632.7667|313259.7|305123.5667|368254.7|450773.6|205718.7667|207067.5|293590.9667|278738.0667|196345.4667|256721.1667|284736.4667|177426.5333|455455.1667|515804.7|745755.3667|619718.8333|624590|835297.1|656108.5667|909672.4|915671.3333|802441.7333|514035|575607.6667|502215.5667|972481.1667|836007.2333|486175.6|507746.7|571993.5|1498083.0333|795745.6333|894528.2333|1016851.1|1018341.6|1202654.6|2027242.0333|1343083.6333|1218255.9667|810002.9|546041.8|593996.5333|629174.6333|520719.6667|669408.2|569972.2333|521234.4667|451433|416557.1333|818321.7667|620942.2333|556337.4|
2025-07-04 05:10:34|russ2000_1574|VNCE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37288.9333|23978|34862.4|22719.0333|42662.4667|57576.5667|52681.9|62094.9333|59696.0333|42931.4333|36431.1|31588.1667|49271.8|92370.2|90961.8667|29955.3667|47764.6333|29739.3333|67877.3667|53519.5667|38283.6333|18660.5667|26196.5667|60292.3|98857|53156.2667|43475.4333|14608.2|31486.2|7443.7333|5584.2333|7644.8667|12033.6|10325.0333|9065.7333|11196|5803.3667|3200.7333|9394.5667|5607.2667|63057.6333|8763.1|43673.6667|21583.7333|5127272.2|30273.3333|81498.3667|
2025-07-04 05:10:37|russ2000_1576|MC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268482.4667|131752|57202.1333|283427.3333|97980.6|208880.4333|111224.6333|127789.5667|149095|132830.2|91669.5|226342.5333|285209.6333|223201.3|293765.2667|289002.8667|634850.3667|371730.7333|303992.8667|469299.9667|512377.5667|513536|433737.6667|407593.5|928668.6|675435.4|455398.2667|411918.7667|501737.6333|413902.2667|298294.7667|436815.9|540477.3333|572012.4|476702.4|513034.8|592330.5333|1313401.4333|587370.8667|654923.0333|754439.1|481596.7|657433.0667|516581.9|1099208.8|892225|
2025-07-04 05:10:42|russ2000_1577|AFH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:43|russ2000_1579|CTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:44|russ2000_1581|DGII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||134833.3333|57020|102456.6667|50063.3333|70916.6667|108783.3333|161900|122736.6667|150653.3333|148026.6667|124433.3333|97286.6667|332840|85403.3333|183836.6667|167236.6667|203046.6667|132576.6667|137193.3333|127656.6667|271030|149266.6667|162106.6667|68830|266176.6667|139133.3333|155500|66210|102376.6667|50416.6667|81513.3333|53210|54040|67206.6667|66623.3333|57476.6667|92626.6667|46446.6667|109060|77143.3333|131056.6667|153870|142793.3333|101406.6667|174486.6667|134606.6667|167803.3333|149413.3333|199770|107780|115046.6667|115633.3333|89873.3333|107163.3333|135753.3333|98063.3333|106300|136176.6667|151196.6667|212293.3333|162926.6667|144243.3333|135863.3333|128792.1|96753.3333|102130|109366.6667|75382.3|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|77822.6667|97643.3|112359.3667|90346.6333|62915.5|117980.1|154677.3|123104.9|88918.6|282714.3333|309018.4|175694.3667|190157.8333|213727.9|370334.8333|174823.3333|137977.0333|128238.5333|146261.7|243247.2333|351652.3333|289404.2333|293736.7|335774.2333|258041.7667|286610.3|136844.5|247323.2667|169920.0333|250150.5|216866.1|152656.5667|
2025-07-04 05:10:53|russ2000_1584|VVUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:54|russ2000_1585|HURC|average_volume_30|1||||||||||||||||||||||||||||20106.6667|22310|48326.6667|38563.3333|32136.6667|10830|14643.3333|11956.6667|48000|6530|24210|20310|26300|21463.3333|19083.3333|10956.6667|17676.6667|11106.6667|7293.3333|15526.6667|5166.6667|4593.3333|6386.6667|16366.6667|7343.3333|25576.6667|11830|8893.3333|14190|9520|12853.3333|31533.3333|9456.6667|20000|8290|7716.6667|18210|25593.3333|6230|16993.3333|19066.6667|8213.3333|3676.6667|5176.6667|9996.6667|7560|8906.6667|6663.3333|8253.3333|4593.3333|2846.6667|2763.3333|21786.6667|1406.6667|8303.3333|5433.3333|27046.6667|74043.3333|81086.6667|193853.3333|74263.3333|83970|90480|73976.6667|128063.3333|64360|72236.6667|38356.6667|60996.6667|103513.3333|104746.6667|81246.6667|124863.3333|122490|153370|101850|85240|54304.3667|36913.3333|31283.3333|28669.9|28106.6667|69110|10445.6333|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|22144.7333|21250|17937.1333|20585.2667|26360.8|35335.4667|17010.6667|10033.9|17853.5333|32932.5667|57358.2667|21635.1333|15574.2333|10915.8667|16166.3333|11142.7333|15360.0333|23794|20457.4|15324.0667|23189.0333|26452.6|18640.0667|17547.9333|16686|20899.2333|35496.4667|
2025-07-04 05:11:05|russ2000_1586|PWOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||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|6155.5667|3995.5333|4946.1333|12357.5333|5501.6333|5779|7581.3667|15653.3667|11751.6667|9180.3333|8312.4667|19479.7|61764.6667|11835.5333|13509.2667|5425.0667|7327.1667|6119.2|10714.1667|10268.8667|42467.7|15182.4667|27363.1|22597.7333|62282.3333|11541.2333|24193.0667|15798.3333|55001.5|
2025-07-04 05:11:15|russ2000_1587|BLCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:11:16|russ2000_1588|NWPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||14753.3333|16673.3333|24570|11230|26136.6667|31850|57813.3333|60340|21940|29713.3333|18426.6667|8700|23923.3333|13566.6667|17006.6667|15913.3333|46193.3333|18646.6667|22216.6667|15160|20616.6667|11196.6667|33373.3333|8303.3333|17530|10013.3333|28670|8923.3333|12186.6667|12926.6667|26243.3333|7073.3333|6163.3333|20470|13546.6667|8886.6667|13553.3333|44410|13803.3333|12146.6667|5760|13976.6667|13763.3333|14410|30073.3333|65660|139003.3333|96166.6667|65753.3333|112520|86993.3333|174680|251050|132456.6667|77470|86213.6333|99640|185706.6667|89350|64435.7333|56297.1333|37512.3667|62370.6|58365.5667|44357.5|138163.6333|62082.2333|41556.4|39313.8|37380.8|35124.7|32038.9|37518.6667|43230.9333|50741.9333|34810.8667|49832.1|35832.3333|75960.3|96533.0667|85731.7667|80842|113377.4|28972.9|113563.7333|62161.2667|81840.8333|47711.8667|28063.5333|33787.1|34680.0333|27134.3667|48058.5333|52785.9667|25775.0667|28107.2333|70878.9667|84023.2333|78236.2333|38924.8333|45073.1667|52741.2333|49844.6|47617.7333|48778.5333|39469.3333|59381.5667|45554.1|39036.5667|62298.2|45724.8333|30793.5667|36358.6667|43060.9667|37124|48846.0333|48891.6|88186.7|53607.5333|
2025-07-04 05:11:24|russ2000_1589|UTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293450|88603.3333|136186.6667|158300|111923.3333|48006.6667|141856.6667|151623.3333|170746.6667|235686.6667|281740|208616.6667|263946.6667|216376.6667|212543.3333|198100|382846.6667|328413.3333|292310|280070|434093.3333|334303.3333|147633.3333|97743.3333|150496.6667|158473.3333|172386.6667|201239.1667|178105.9667|82741.6333|91322.5333|174331.5667|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|238307.3|57977.5667|83479.6333|106465.9|143632.9|88920.2667|49348.8333|20355.7333|51915.5667|50243.5667|15022.7333|18869.4333|29220.8667|19858.9333|41811.2|78978.1|128947.6667|452551.7333|238080.0667|187942|99967.8333|173539.8667|264459.1333|61783.9333|131476.3667|177131.9667|479318.6|235683.8|127372.5667|140181.0333|119738.1333|118638.6333|267150.8333|807286.8333|568298.6667|344797.9333|567100.2|817381.6667|982797.0333|
2025-07-04 05:11:31|russ2000_1590|SEAC|average_volume_30|0.87004754358162|||||||||||||||||||||||||||||||||||||||||||||||||||||||92326.6667|35730|35966.6667|106360|100603.3333|51906.6667|139030|76963.3333|34052.3667|48774|101589|109974|108599|304453.3333|276326.6667|200513.3333|324270|202123.3333|207210|389083.3333|453310|1296466.6667|654613.3333|274306.6667|160293.3333|171396.4|108775.2333|195393.8667|558935.3667|898669.7|732277.7333|617793.9667|464329.1333|551943.6333|723412.7|372083.1|409482.7667|446133.3|304594.1|305761.5|177904.3333|289557.0667|159675.0667|259665.1|129973.8333|206884.5333|165813.3667|232910.6333|309935.2667|181803.7|176748.9667|195035.6333|271167.4333|154836.1667|223064.5|213525.3|174029.1|116671.8|157990.4333|118072.7333|133899.9667|157492.5667|197029.8667|121218.0333|161555.5667|187672.7|220202.5333|123690.9667|314737.1333|361285.1|306121.7667|207627.4333|184374.6333|205683.2|236967.9333|124303.5|127239.5333|125195.7333|296350.8333|249709.9333|78033.4|125073.1333|123365.9667|66734.0667|97090.5|152765.8333|178167.9667|91939.3667|208687.7667|157074.1|165062.3333|317786.5|170856.8333|475288.5667|607574.9667|657352.7|322291.1667|16618163.0667|22199494.2667|2288925.4|363344.1667|3241811.9|3814582.9|670176.4667|150085.9667|77151.4|244579.5333|5819.0333|2141.3333|3961.1333|1832.7667|554.2667|337.4667|283.7|326.2333|319.6667|
2025-07-04 05:11:40|russ2000_1591|HBNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||826.6667|53.3333|160|480|83.3333|66.6667|53.3333|33.3333|106.6667|330|246.6667|190|230|346.6667|396.6667|186.6667|190|846.6667|1694.6333|1953.0667|779.7|2284.5333|1577.9333|1199.5667|8954.5667|2624.7333|2099.5|2432.9|2009.3|1879.2333|1914.4|5009.3|4534.2333|3464.3667|1444.2667|3676.4|2456.6|2039.7|3316.9|1398.5667|2748.7|6161.0667|2114.4667|1150.9667|1578.1667|4614.7|1800.8667|1003.9333|1493.7333|808.8333|870.2333|1332.3667|2297.8667|615.3333|1239.2333|1223.4|2686.4333|4636.4333|2567.1333|2019.6|5063.9333|2401.0333|2824.9|1736.0667|1977.2667|1552.8|2439.0667|2010.6333|1586.5|12177.3333|28496.3333|18734.8|33474.4667|10246.5|26999|24294.4333|17968.4|19402.4667|29930.0667|24424.6|17992.2|21666.3333|27186.3333|25430.1333|27400.1333|34446.1333|29299.3|43799.2|83518.8667|65021.2667|70462.7333|61782.4667|87855|66083.4|110027.6667|81781|87928.5667|84174.3|82003.5667|87144.2333|79866.1|155376.2667|211626.6|142578.6667|110573.5333|143934.3333|135069.5|102954.0333|154049.2333|138400.5|142867.5333|133205.9|152156.4|371721.9|289311.8333|159667|179763.6333|159416.1|166796.5|148368.9|168811.6333|171446.9667|160442.8|
2025-07-04 05:11:48|russ2000_1592|MLAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||12953.3333|10940|11423.3333|7903.3333|4353.3333|8883.3333|15240|10693.3333|10116.6667|57473.3333|57516.6667|6790|10090|6840|7000|8776.6667|5810|8713.3333|9966.6667|12493.3333|5050|4230|6513.3333|5396.6667|5323.3333|6416.6667|12006.6667|3970|4416.6667|7153.3333|3370|5376.6667|2216.6667|2116.6667|2580|2583.3333|1820|2433.3333|2370|9906.6667|3853.3333|3226.6667|1506.6667|5373.3333|1506.6667|2820|2803.3333|3436.6667|2520|2210|1586.6667|5383.3333|2253.3333|613.3333|7303.3333|2350|1606.6667|887.3|3069.0667|2084.3333|3603.3333|3951.4667|2850.7333|1178.2667|1627.8667|3376.6667|706.3333|1812.0667|2204.6667|1579.8|2015.9667|2016.3|1461.3333|11724.1333|21697.5|11685.3333|19287.6333|8284.7333|24420.3|15921|14563.7|24638.9667|19268.9333|10172|24194.5667|10609.4667|6228.5333|8224.4667|18217.7667|26186.0667|27932.6|10550.7333|14482.5667|11715.2|18835.8667|18230.6667|16715.3|13193.7|30511.9667|16973.4|35843.6|25480.8|126338.7333|65631.8333|37001.0333|46860.9|55447.5|37224|28181.0667|29518.8|30825.5333|37118.5667|32628.1|20793.8333|40110.8333|74291.4333|78290.0667|43801.6667|59230.0667|34865.3|57773.5|41156.4333|52787.4667|33616.4667|41655.5333|41853.3333|157263.6333|
2025-07-04 05:11:57|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|2459215.9|1188239.4|1708371.7|1341739.9|1141555.4667|742041.9|1293939.3333|513220.1667|489780.8667|496785.1333|922274.8|654804.2667|683438|713838.9|781218.2667|605778.3667|387784.7333|503555|386079.9|226692.7|3180677.7667|144801.4|202525.7|1440891.6|2866296.1333|3426043.1667|3426006.4|1614681.3333|2420829.2333|3876097.7667|5184048.5|4827322|
2025-07-04 05:12:01|russ2000_1594|UTMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14800|31643.3333|10333.3333|11793.3333|15170|22093.3333|9313.3333|21946.6667|4486.6667|20403.3333|11123.3333|13086.6667|10210|6456.6667|9830|11477.3667|4623.5|6737.8|5895.7667|12801.7|8959.5667|3459.3333|11860.8667|16744.6667|5542.5667|13879.9333|5041.3667|9511.6333|2437.5|2589.5333|2380.4333|3041.5333|1772.0667|2702.6667|2539.2|2071.8667|5069|1992.2667|2378.6667|8879.0333|3466.0667|22517.6667|8033.7667|7992.1667|6260.0667|18379.9333|2011.4667|4800.9667|2652.7667|2301.0333|3136.6333|1603.1667|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|16326.8667|14687.1333|13374.8667|10284.5667|24358.4333|14908.9667|11527.8333|20338|22097.4667|10019.1333|9708.2|11694.8667|14332.1333|13490.7667|15710.2667|16063.2333|11903.1333|4585.3|7170.7333|12361.3667|10401.7|13249.8333|11426.7|37751.6333|21005.0333|15808.5333|19737.1667|17729.0667|17697.6333|
2025-07-04 05:12:10|russ2000_1596|CCXI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:11|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||27936.6667|54663.3333|47833.3333|30623.3333|35753.3333|167056.6667|347823.3333|386303.3333|123676.6667|146490|98756.6667|138133.3333|183843.3333|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|4929.3333|26585.2667|4446.4667|5451.2333|9167.8333|19568.3667|11559.9|9732.8667|5194.4667|14783.1333|8399.5|4873.8667|2715.2|4464.1|3914.7333|6839.9|4522.3667|12337.3333|3338.3667|13359.0667|4868.9333|8738.8333|8732.0667|33584.1333|68553.8667|6803.2333|1133.8|2611.6333|11891.3333|10355.6667|10483.2667|13145.9|8887.4667|11097.7|25066.3333|7740.9333|6955.2667|13865.6333|10227.3|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|13654.1|28756.0333|53460.3|99941.7333|157084.6667|128797.4667|111327.4333|151230.6667|366932|197963.8|187651.5|143761.7|154651.6333|74650.6333|87136.2333|91774.5667|316826.3|166960.5333|134183.0333|117405.6|140284.5667|125955.4333|100167.0667|117718.9667|115670.1333|86550.7667|170652.3|153530.9333|136565.4333|
2025-07-04 05:12:19|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|376685.0667|244632.5333|121806.9|179482.7|190303.0333|351558.5|327374.3333|154492.5|209252.3333|164782.4667|188418.4|332067.0333|224852.8|324299.3333|228453.8667|248172.3667|402938.1|790540.4333|242213.1667|112104.4333|217372.2667|147908.8667|47297.1333|92273.5333|31859.7|23316.0333|51035.3|31676.2333|135599.2|283305.9333|111526.8|123311.1|310994.6333|202314.3333|157544.9667|117527.4|306852.8333|186344.8|
2025-07-04 05:12:23|russ2000_1603|CBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:24|russ2000_1604|UMH|average_volume_30|0.064561403508772||||||||||||||||||||||||||||||||||||||||||||2270|1973.3333|1616.6667|2063.3333|2380|2103.3333|1933.3333|1380|4240|2700|2356.6667|3233.3333|3170|4896.6667|5543.3333|4446.6667|5593.3333|5173.3333|7370|5420|4876.6667|9463.3333|4686.6667|4470|9026.6667|10683.3333|3406.6667|3143.3333|5633.3333|4403.3333|2620|5253.3333|2923.3333|4186.6667|6050|4946.6667|5956.6667|6743.3333|14816.6667|11363.3333|11963.3333|12420|22546.6667|16066.6667|10670|5516.6667|12133.3333|6473.3333|9506.6667|7596.6667|6176.6667|6636.6667|12140|9973.3333|9156.6667|10466.6667|11090|10386.6667|11870|12603.3333|16016.6667|15990|42350|19886.6667|29226.6667|30573.3333|44286.6667|21799.5667|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|77004.5667|77956.4333|129499.9333|86542.3|115784.0333|144101.4|157231.7333|113223.6333|214617.0333|177295.2|194935.7|154143.4333|166157.6667|154837.2|173576.5333|123261.9|251758.7|273806.0333|160153.2333|128979.1333|261477.1333|313568.8667|186183.6667|164412.8333|360158.8|318585.6667|332996.8667|261094.3667|469534.1667|444025.8667|566625.9667|395902.6667|381704.0333|320747.0667|434173.2333|408951.2667|382693.3|463798.3333|492344.2|
2025-07-04 05:12:33|russ2000_1605|FRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18995.4|19605.6|14082.7|10408.0333|12734.9667|31436.2667|22702.7333|51587.3667|42958.1|54812.1667|68449.2667|102153|113319|264122.5|301740|252409.7|266261.8|187166.3667|127235.6667|124116.1|198898.4|224146.5|189250.4333|240334.4|195841|268543.9333|276567.5667|299188.6667|403202|338368.6667|204054.6667|292358.6667|171448|183734|173124.6667|303829.3333|237649.8667|253603.2333|245896.7333|326831.5|441599.5|695869.5667|707976.8|257237.6667|207430.8|142650.6667|237307.9667|286969.6333|310663.2|300592.3|254526.4|166182.5667|232670.2667|348810.1|365396.5333|645680.8333|297057.9667|530072.7|859942.3667|1344837.6333|1355839.1|1313122.1667|989473.1333|905962.4|725673.4667|638862|586482.8333|498997.3667|342171.0667|595607|427916.8667|829157.3333|815261.0333|1222956.5|2911336.1667|4597500.7667|2523801.6667|2284215.2667|2315361.2333|1537759.2667|1744341.6|1511993.0333|3143106.5667|3038669.7|3778689.5667|4939246.6333|3451666.8333|4300036.3|2458620.7667|2951795.8|2150900.8667|1420312.7|1573523.8|3096571.9333|3041444.7333|3196695.5667|
2025-07-04 05:12:40|russ2000_1606|QTWO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168068.7667|110897.0667|109020.6333|159387.6667|255896.9|150445.1|271995.4667|149065.6|203113.3333|252444.9667|292222.7333|292737|355025.4|224543.0333|240386.0333|214166.9|460912.4333|411071.6667|341925.7667|313219.8667|351135.2333|562507.8333|379782.9|370739.3667|760888.8|493496.5667|408472.1|449728.0333|652519.7|432690.1|412102.1|458572.4|454788.5333|763213.1|372252.5667|471347.3333|890582.1333|815122.6667|431932.3667|682272.6333|769232.7333|520981.2667|482353.9|678392.1333|956662.7333|512069.4333|
2025-07-04 05:12:44|russ2000_1607|LLNW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:45|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|24645.5667|26727.7|24023.8667|25800.1|22454.8667|27156.7667|44599.7667|97945.8333|94117.9667|70493.3|59388.5667|77736.9333|40002.6667|58391.8667|56114.6333|45423.7|102201.2667|56564.4333|55437.2333|54823.4|71085.8|43675.5|77250.9667|67342.7|67265.1333|72663.4|54636.1333|127018.6667|81979.1667||
2025-07-04 05:12:53|russ2000_1609|EHTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410536.6667|171273.3333|103360|198983.3333|221490|319510|435953.3333|211020|217233.3333|163960|372353.3333|295320|260252.6667|190930|273793.3333|217613.3333|163461.1667|268613.3667|281402.1333|95292.7667|158511.8333|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|81757.3667|189152.8333|206965.1333|214468.6|163160.1|208765.6|159077.5333|154540.0333|146344.8|107015.1667|170845.5667|275818.4333|561056.5667|390350.1333|663579.9|549696.4|925907.8333|620086.9333|993771.8333|578194.5667|1166089.7|304000.8667|491695.4667|650738.8333|783927.9|495788.1667|874340.2667|756943.5|555050.2|533859.2667|202680.8|214832.9667|207552.2667|227758.8|142982.8667|294579.5667|272377.7|267032.6333|
2025-07-04 05:12:59|russ2000_1610|TIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:00|russ2000_1611|WINA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||44473.3333|7763.3333|48816.6667|23520|50110|26566.6667|21893.3333|25786.6667|9446.6667|34060|45050|16033.3333|16563.3333|10310|16016.6667|3346.6667|21286.6667|12686.6667|8163.3333|5173.3333|51246.6667|7963.3333|10373.3333|4480|4053.3333|8923.3333|15170|2416.6667|1606.6667|4320|4426.6667|2073.3333|2743.3333|6186.6667|2920|2493.3333|3793.3333|1910|2180|2580|2080|2056.6667|1706.6667|1166.6667|1756.6667|973.3333|3086.6667|906.6667|943.3333|1413.3333|2563.3333|2926.6667|1773.3333|2003.3333|2846.6667|3273.3333|1446.6667|8506.6667|2481.2667|1986.6667|1346.6667|2290|5036.6667|4486.6667|6650|6030|7316.7|13323.3333|3995.4|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|7824.0333|6950.0667|4037.7667|6612.3667|4040.5333|5197.1333|4840.5|6007.7667|7036.4667|13559.2667|22675.8|39185.9|14703.8667|10220|17647.3667|13418.5333|6269.4|7653.7667|8384.7333|20459.5333|11676.1|15748.1667|22139.4667|20299.8333|24070.3333|27945.9333|26343.6333|21655.2333|34641.1333|18264|24747.6|287555.3333|
2025-07-04 05:13:08|russ2000_1612|CPST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4702.1333|1209|2435.3667|1380.8667|
2025-07-04 05:13:10|russ2000_1614|UCTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69183.3333|48523.3333|51726.6667|49143.3333|22113.3333|15786.6667|18216.6667|22633.3333|122556.6667|66950|216616.6667|376550|639483.3333|479770|299603.3333|235303.3333|171596.6667|176796.6667|137810|99600|52326.6667|75306.6667|148592.1|55066.6667|143560|133276.6667|161983.9333|140123.0667|216236.7667|125020.6333|175365.8|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|1157299.4|1112703.5667|1166859.1333|865673.9667|684298.8|711606.7333|649529.4667|366161.2333|340032.5|506514.6|603700.4|534146.5|656237.6333|517320.2667|586151.2667|425538.5|405101.1667|342995.3333|436209.4667|414701.6|297977.3333|277595.0333|342049.6333|317077.0333|224546.7333|258673.0333|402620|227778.2333|384637.8333|343959.4|610505.8667|504122.9333|
2025-07-04 05:13:16|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|129172.8667|217866.8667|168438.0667|304589.6667|392253.3|628344.7667|519706.1333|388291.7|413506.6667|305840.5|562939.6667|419122.1|326650.1|197741.5667|293562.5|263995.4333|139913.5333|276254.9667|392287.1|265411.2|165897.3667|125091.9667|227478.2|478213.5|655142.1333|259318.7667|304276.1667|177665.9|138685.1333|200842.5667|133614.1|154916.2|
2025-07-04 05:13:21|russ2000_1619|PAYC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223270.9333|102738.1|189990.7|147349.3667|462490.7333|645234.8333|732714.6|707574.4333|617208.0333|767849.6|575494.7333|742025.4333|593891.7333|635344.8667|398903.7333|524028.6|702009.3333|911536.6333|668900.1333|609608.8667|570960.0333|813625.9333|671867.7667|531725.9667|1107928|767311.3667|430826|332426.5333|415267.6333|365918.1667|331417.0667|324493.8|424683.4333|388845.6333|296817.4333|401018.2|493673.4333|542416.1667|455516.1|886069.0667|860552.1667|904617.4667|756150.1|552677.9|816610.0333|592383.9667|
2025-07-04 05:13:26|russ2000_1620|TBNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:27|russ2000_1622|DJCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||4253.3333|5040|873.3333|806.6667|843.3333|733.3333|1463.3333|1813.3333|1770|1473.3333|673.3333|1246.6667|1100|1216.6667|2613.3333|2403.3333|1586.6667|723.3333|1276.6667|1286.6667|1156.6667|580|1006.6667|1186.6667|1070|636.6667|606.6667|1163.3333|1516.6667|1256.6667|2303.3333|556.6667|930|1366.6667|116.6667|93.3333|220|423.3333|96.6667|296.6667|56.6667|46.6667|63.3333|143.3333|980|426.6667|230|253.3333|126.6667|160|73.3333|130|210|1690|710|1386.6667|346.6667|166.6667|110|76.6667|120|90|38.6667|71.4667|337.8667|313.3333|247.3333|978|161.7333|728.0667|1198.0333|1259.7667|339|576.8667|528.6|425.7333|452.8333|571.6333|792.2|5272.9333|718.1|1010|1298.8333|1265.8333|1229.3667|1286.7333|1155.3667|1557.4667|1285.4667|1361.0333|5159.7667|9508.5333|3420|1004.0333|970.6333|3864.3333|2728.9|5393.9|2970.1333|3539.9333|1842.2|1458.9667|1245|1214.8|984.1333|1139.2667|979.0333|791|4420.3667|2559.1333|2555.8333|2830.1333|3122.5333|7569.8667|5562.7|5273.7667|3143.5667|3175|3279.4667|4896.5333|2305.9333|3284.2667|2502.7|3372.4333|2440.9333|4505.3333|10801.9|8288.8|17474.1333|12533.4667|18287.7|65720.9|
2025-07-04 05:13:35|russ2000_1623|QNST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440380|234510|246178|242334.3|254971.5333|732105.8333|399731.7333|194793.8667|292774.5667|394060.5|129924.5333|110612.6667|119654.5333|127058.8|83772.5333|119202.7|119552.4333|129876.3667|211382.9|237207.5|100518.6|85008.7333|415030.3667|124585.0333|155355.6|98454.1667|69397.1333|185845.3333|90764|79259.5333|201406.1333|470688.4|729264.6667|548896.0333|620587.3|809906.5|662757.1|620410.9|704381.4667|555551.5333|654585.3|410836.9333|335670.3|291037.2333|311938.4|230763.4667|257729.6667|479737.1|312648.3667|363477.2667|240976.4667|269118|270299.8667|694837.5333|352671.3|421516.5333|359859.5667|379411.4|424349.7|440649.7333|509220.7333|785727.3|
2025-07-04 05:13:41|russ2000_1624|KEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:42|russ2000_1625|NKSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3126.6667|733.3333|2353.3333|5566.6667|7806.6667|893.3333|2186.6667|3480|2480|3780|7260|4040|2606.6667|11820|21333.3333|5853.3333|3886.6667|6340|42573.3333|7660|3773.3333|2346.6667|4560|1866.6667|4246.6667|3740|5813.3333|2666.6667|1256.6667|2690|3000|1940|4666.6667|3090|3103.3667|2123.3333|5087|2301.7333|55233.3333|19287.0333|11153.3333|6973.3333|19793.3333|10089.4333|10539.2333|9986.4667|13201.6333|12824.1|11730|11707.9|13503.4333|11163.5333|9496.8333|6050.1|8915.7|7472.3667|11234.8|9005.9|13127.9333|9182.3|8405.8667|5184.6667|15821.8667|10466.8667|9561.2667|10418.2667|7090.8667|5599.2|14013.8667|7221.1333|7130.9|11898.5667|10439.4|8430.9|11942.6667|4784|8997.7|26824.2667|9829.2333|10128.6667|10116.3333|18370.4333|12136.9333|9511.3|11858.1|21466.1333|55563.8333|8134.5333|5439.7667|7750|5858.1|6047.9|12646.5667|12490.2667|36143.5|15677.6667|21132.6667|10469.3|17158.3|10993.8|14631.6333|8405.7333|17660.2|
2025-07-04 05:13:49|russ2000_1626|MOFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.8333|319.6667|226.3|1021.4333|381.8|183.8|64.5|109.9333|92.4333|51898.2667|52422.8333|102773.3333|48795.1667|56393.3333|43226.1|86661.9667|51335.9667|73473.4667|120|4509.2|5599.8667|8120.7|7941.2333|4556.0667|3590.1|3432.7|3035.2333|14099.3333|12966.1|6593.0333|8996.1333|13856.1|6722.7333|4648.7333|7839.4667|8355.8333|10312.7|9662.2333|8553.6333|6123.9|17682.5667|11120.3667|8297.5333|16344.3|9570|11216.6333|8450.5333|9847.2333|13307.1667|12983.2333|12674.4333|15242.8333|20976.5667|29327.1|53743.8|23783.2667|34220.2667|25722.3|47053.6667|16194.4|25713.6|23361.6333|20929.5|37295.9333|33187.5333|47001.7|47476.5|55311.3667|41527.1667|45399.2667|50770.8|31686.1333|40453.2333|29965.8333|30321.1667|30023.5|17969.0333|44208.6667|37458.2|35666.4667|27276.0667|34404.7333|31048|38599.6667|64397.7333|132071.9667|100905.3667|116843.4667|
2025-07-04 05:13:56|russ2000_1627|ATLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.6667|73.3333||113.3333|53.3333|3.3333|13.3333||||20|53.3333|243.3333|233.3333|173.3333|13.3333|2123.3333|863.3333|190|466.6667|956.6667|76.6667|578.0333|266.6667|522.6333|84|454.4667|554.7333|10639.8|6720.3667|5185.7|5136.6|12890.3|1514.0667|3283.5333|911.4|1143.7|504.5667|719.7333|496.5667|2413.8333|7357.6333|8952.2|11280.8667|22120.5|15374.7|14566.1667|6827.3333|11074.8|10668.8|8717.8333|9396.1|10277.8333|12381.0667|23861.7667|8811.2667|9060.1667|9740.7333|9622.5667|10412.5333|9965.5333|12583.0333|10700.9|13263.4333|13349.1|9491.6|10094.2667|6825.7|9651.1|11581.1|10412|7538.1|9176.0333|4518.2|14809.2333|7521.2333|7379.5|9243.5|7861.9|6268.4|7602.6333|21186.4|11176.8667|9960.6333|7609.9|12344|9443.8667|21193.4667|16472.6667|17301.3333|32714.7333|28618.9333|30426.4667|15144.8667|15247.2|16213.5|23484.6|15353.8333|21925.9333|32211.3|65439.9667|18891.8333|22960.2|15790.4667|10202.8667|13862.7333|22225.2|12628.6|11802.3333|
2025-07-04 05:14:03|russ2000_1633|MBUU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159302.7333|58783|144694.1|65014.3|73021.4333|201611.3|133202.8667|85527.2667|89374.8|109589.8|97983.6|99775.0667|146108.4333|109681.0333|268314.3|251263.9333|214550.8667|145380.9667|260707.0667|211209.5333|226746.9|224031.2333|303752.3333|150014.5667|268853.6333|276884.7667|266063.3667|162709.1|223029.9|214097.5667|227516.2|134211.2333|160600.2667|170278.3667|213160.7333|108823.3333|109076.0667|150821.5333|180142.1|176789|228601.7667|219490.4|224780.0333|162278.2667|169596.7667|139245.0667|
2025-07-04 05:14:06|russ2000_1634|BSRR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||670|196.6667|46.6667|500|3.3333|493.3333|26.6667|223.3333|103.3333|93.3333|13.3333|1180|1510|3136.6667|1450|1496.6667|2080|1153.3333|2180|1276.6667|3126.6667|2736.6667|1830|1536.6667|2886.6667|1426.6667|1920|746.6667|2593.3333|2550|1660|4840|10570|11336.3333|17248.0333|13729.8|10265.7|6007.7667|21240.9|5669.2667|11007.4333|5094.3667|19885.8667|12122.5|6222.0667|6070.8667|17353.6333|20000.2667|13085.7333|17852.5667|23390.7|22333.0333|31556.3667|32567.2667|33124.4|26901.8|14975.7333|38436.4|21933.0333|18585.7333|27260.4667|23086.7667|34094.9333|23674.5667|17659.6667|22532.7667|24863.2667|23532.3333|31070.7667|20706.6333|18840.7667|19808.3|26619.3|18007.2333|25588.9333|18982.1333|18198.8|42559.7667|23608.3667|24029.4|16836.7333|12530.3333|34410.8667|19953.0333|18052.1667|48972.6|24084.6333|24104.8333|55330.0333|54525.9|28052.9667|27259.4333|50733.2|26067.1|29246.4667|52492.8333|37156.7333|27149.5667|19904.0333|32443.2667|37341.6|54911.8333|59679.8667|34693.0333|31590.1|41217.0667|39157.4667|32306.4667|35617.3667|29263.8667|29415.3667|27104.5333|36804.3|40680.2667|51233.7667|30049.6667|26583.7333|28944.0667|24724.5667|35476.8667|46381.5333|41594.6|30880.6|
2025-07-04 05:14:13|russ2000_1635|ZGNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:15|russ2000_1638|RVNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:16|russ2000_1640|DEST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:17|russ2000_1641|FVE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:18|russ2000_1642|IBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237033.4667|256147.4|116619.9667|80951.1|66618.9667|151812.2333|178157.8|252710.9|195469.2333|252262.9333|268694.9|192536.4|190639.8667|174240.1|157098.6|199832.1333|353313.3333|172221.8667|221450.1667|292053.8667|195843.4|184572.6667|196761.6|197720.7333|425401.2333|270733.3333|232549.3|200702.0333|238448.4333|244020.3|159351.3667|187480.5|243030.5667|253875.1333|134234.1667|199317.2667|300925.9|206957.7667|245350.6333|248585.8|272833.3333|349282.1667|252767.7|270728.7|457675.3|449327.5667|
2025-07-04 05:14:22|russ2000_1643|CETV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:23|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|234220.5333|218876.1|610806.7333|346390.8333|300752.4333|238566.4333|154943.8667|190045.0667|382195.5|189518.9|199474.1|135088.6333|268350.4667|130143.5|199947.9333|230615.7667|197034.1333|397450.4667|404819.6333|408549.5|300036.1333|352062.7667|546290.8333|277319.7333|205810.2333|174386.4667|986192.9|770894.7667|830985.6333|1044782.8667|719705.6|483909.5667|672131.1|615557.6333|801620.3667|474075.9|947272.8333|768393.6333|607578.8|
2025-07-04 05:14:27|russ2000_1645|WEYS|average_volume_30|0|||||||||||||||||||||||||||||198840|202260|61290|35910|103680|42390|59400|101250|55620|33210|58590|76410|7290|70470|70470|120150|19020|98670|41670|20700|54420|5130|30720|16800|58890|23250|28170|11130|22920|69510|17460|14690|8660|35170|8270|7060|10270|6860|13540|11610|8030|6300|7170|18550|13380|2760|7350|1270|4480|13080|5870|3640|14820|18540|5380|6820|5206.6667|11060|7846.6667|8886.6667|11746.6667|8823.3333|4563.3333|7146.6667|8673.3333|16546.6667|10913.3333|9293.3333|15920|16900|40423.3333|15063.3333|15920|21653.3333|19716.6667|28026.6667|21563.3333|21900|10534|12216.6667|19676.6667|23363.3333|14977.3333|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|14025.4667|24193.5667|15450.7|23271.1|13945.1333|15154.6|19971.4|10734.7333|15258.5|9698.1333|23612.1667|15901.8333|12383.9|17880.9667|31443.1333|63417.7|12440.1333|12191.1|9460.9667|65285.0333|12846|22132.9667|10411.0333|12551.3|16921.7333|19285.5|10075.9333|11612.2|11169.8333|19254.8|12816.1|15361.3667|
2025-07-04 05:14:38|russ2000_1647|CARB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:39|russ2000_1649|WIFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:40|russ2000_1650|BOOM|average_volume_30|0.11287128712871||||||||||||||||||||||||||||20000|27986.6667|21040|10080|33120|10533.3333|15400|13880|42293.3333|21586.6667|26080|25600|15733.3333|12080|10533.3333|17813.3333|2486.6667|5753.3333|19253.3333|3993.3333|4226.6667|3546.6667|2853.3333|19966.6667|32200|75020|39473.3333|75833.3333|119680|58286.6667|67080|48620|17566.6667|16900|22893.3333|47993.3333|14180|19073.3333|11420|12000|24806.6667|26933.3333|27500|9733.3333|17293.3333|5020|12546.6667|5000|12620|5600|8153.3333|2606.6667|5446.6667|2746.6667|6513.3333|12006.6667|13386.6667|8760|12120|13273.3333|7772020|4911073.3333|2705946.6667|1223023.3333|778283.3333|652736.6667|554163.3333|556153.3333|471106.6667|327773.3333|392686.6667|320280|583870|311563.3333|359670|340576.6667|395290|402822.6|365963.3333|146980|204866.6667|167803.3333|134986.6667|68838.6667|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|349877.8|306087.4333|348602.0333|297796.3333|166333.7|110157.6|155913.7333|130272.2|230068.6667|139119.5|194339.7|133082.4667|135650.7|193021.6667|152147.2|113604.2667|348816.4|173427.8667|220784.4667|156253.3667|212036.1667|236115.6333|207242.4|209757.0333|175481.8|
2025-07-04 05:14:49|russ2000_1651|NEWR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:51|russ2000_1652|AMNB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:52|russ2000_1653|NAO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:53|russ2000_1654|AOSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83156.6667|45731.4667|98210.6|55072.2333|126741.8667|78129.7|91975.4667|60870.2|50797.8333|76392.8333|40293.5667|51745.2333|180594.2|56141.5|53607.4333|37608.2667|84828.0667|94631.7333|47588.6667|46761.2333|82527.8|91266.5|61070.3667|204542.3667|143494|275070.5667|175646.0333|140625.7|128866.1|96288.9|71145.2|133909.9333|146263.1|87784.7333|107752.3667|78780.2667|73156.6667|145573.9|103321.5|162664.2|121111.9|135354.8333|336822.3|435037.2|277133.3667|225517.0667|605243.7667|664223.1667|723608.4333|399943.4333|240208.5|304662.0667|278223.7333|162107.1|154027.8|160248.3|257803.7333|339875.8|1016202.3|706682.1|366627.8|
2025-07-04 05:14:58|russ2000_1655|INGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254459.4|60091.7333|95004.9|148511.8|205246.4333|260772.9|306891.5667|264308.9667|212840|240239.1667|179028.2667|147107.4667|203772.5333|220841.6667|162785.1667|131225.1667|154910.5|257556.5333|229411.4|441105.4333|609384.9667|499736.9333|644092.6333|276819.3|576905.4333|318685.1667|209691.3333|175603.9|170623.4|156711.2|204344.4333|241237.1333|165821.3|184959.5667|152976.8667|158344.8667|343747.5667|543120.6333|217971.7333|357889.7667|543225.1333|164055.7667|172739.2667|168629.6333|379145.4667|240736.3333|
2025-07-04 05:15:03|russ2000_1656|FARM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4266.6667|13233.3333|69033.3333|21533.3333|13566.6667|7466.6667|8033.3333|15100|6366.6667|27633.3333|46033.3333|2800|10366.6667|64100|16900|18100|16300|6766.6667|18366.6667|16866.6667|15833.3333|69800|16633.3333|6500|28300|7966.6667|9133.3333|23300|22600|3366.6667|10066.6667|9000|5300|7900|12100|11333.3333|11933.3333|5700|10666.6667|7200|22933.3333|7933.3333|13746.6667|16153.3333|15580|15400|19116.6667|21863.3333|17216.6667|10566.6667|16426.6667|7610|17656.6667|19593.3333|19460|16433.3333|16886.6667|32366.6667|19723.3333|15426.6667|20566.6667|13960|22296.6667|18121.7667|17413.3333|13890|25746.6667|19635.9333|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|80643.2|54162.4667|84463|57158.0333|43776.4|73363.0667|64934.8333|128484.1333|158878.0333|78511.8|86631.4667|115820.4333|144482.2667|135878.5333|389071.6667|244932.8333|129968.2333|119231.3|95283.2667|62966.1667|78918.9|40530.3|32055.5333|4213105.9333|156995.9667|75757.5667|70815.6|51023.5667|75598.6667|87899.5|450397.8333|97554.1333|
2025-07-04 05:15:12|russ2000_1657|CLFD|average_volume_30|0|||||||||||||||5816.6667|8230|4363.3333|2690|2616.6667|1856.6667|1410|1923.3333|2240|1546.6667|3170|3703.3333|4636.6667|1626.6667|2413.3333|3186.6667|2540|2740|2773.3333|4096.6667|2893.3333|3166.6667|2956.6667|2500|3346.6667|5820|3030|2836.6667|11200|4300|2753.3333|3433.3333|2593.3333|2206.6667|3416.6667|3456.6667|8913.3333|4720|2520|5360|5676.6667|3756.6667|3473.3333|5980|2863.3333|4950|7553.3333|2820|6306.6667|3316.6667|10470|5003.3333|12303.3333|40690|125133.3333|143076.6667|112836.6667|105080|29820|12100|60810|27563.3333|4170|4806.6667|4916.6333|6669.1667|2446.6667|7962.6667|7988.5667|13832.7|15738.1667|9641.3333|5884.4|25939.4333|8511.3|5957.1333|9472.1|19725.0333|22423.5|8405.4333|8322.8|12100.4333|9429.7|9049.8333|14362.1333|17831.8667|17293.7667|8484.8333|9628.7333|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|38114.3333|20828.8|30709.3667|44105.5333|20408.6333|28332.3|22555.5667|29420.4667|25133.5667|105866.1667|93805|141574.4333|128862.7|73369.4667|153358.8333|147147.7333|136519.7667|263570.9|362494.3|413665.8|322148.1|178148.9333|364834.8667|212860.0333|143654.8667|91057.3667|117350|116075.5667|132860.4|
2025-07-04 05:15:23|russ2000_1658|GDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:24|russ2000_1659|TTGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265293.6333|223783.3667|456864.5333|
2025-07-04 05:15:26|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|433123.5|251695.6667|423163.8|275029.1667|269449.3333|260928.1333|299785|475259.6667|268771.6333|263975.2|417289.5333|405277.6|395612.3667|337061.8667|386300.2|453983.7667|358767.1|232843.1667|266691.3333|277733.5333|242833.4|261973.1|311003.1|523044.3667|435853.2333|299883.0667|374245.9333|299755.1333|392270.8333|
2025-07-04 05:15:32|russ2000_1662|HTBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35546.6667|270|1160|910|5953.3333|2306.6667|3306.6667|3073.3333|10330|4753.3333|5363.3333|5636.6667|15220|3966.6667|12380|18826.6667|16513.3333|16503.3333|22480|10598.6|11508.6667|33770.0667|18657.1|16978.2|13520.5667|52919.1|21224.8333|20155.4333|13440.8|59900.8|21113.8|24990.7667|30702.5667|46709.5333|24234.6667|23042.6333|26145.2|35389.5|50314.7333|49289.5667|50531.5|98321.1|42565.8333|31794.6|36688.9|125031.9|31072.3667|46318.9|21758.5667|17741.5667|11431.6333|23025.3|10246.9667|163765.1667|65933.1333|53602.8|146611.6333|58395.1667|29202.6667|21664.9667|27071.4333|24604.6|23615.4333|24494.2667|37126.3333|33604.6667|28070.3667|23045.4333|29105.6|60054.4667|122971.2333|75024.3|47533.2|64898.2667|148082.1333|489663.3333|76181.1667|165883.4|111167.2667|157059.5333|124513.2|243160.7667|223241.2333|155688.2|117462.2333|256846.7667|201276.1|346506.2667|344877.6333|236084.2|217728.6667|236809.9|483143.6667|245148.0333|161264.8|184577.7667|164631|142834.7667|132045.4667|198728.4667|435671.5667|393964.5|198584.1667|336625.8667|370225.4|397352.2667|381647.5|321139.2333|381683.7667|417753.7667|
2025-07-04 05:15:39|russ2000_1663|LYTS|average_volume_30|0|||||||||||||||||||||||||||||214734.5|176550.2|55612.5667|130097|108928.2|85068.8667|110512.6667|114628.2333|31471.9667|78365.7|273806.3333|54243.8667|46087.5333|181650.1333|235097|184425.2|141553.2667|35278.2|103537.6667|68231.3667|173634.4333|229865.7667|164000.2|103094.0333|151375.2667|68356.4667|201831.5333|90919.1|66212.7333|53350.2667|46112.7667|23150.3|47706.4|22487.6667|37875.3|35081.5|27700.2333|77100.2667|54025.3|48744|78119|148906.5333|25287.7333|32469|44887.6667|91418.9667|69175.2667|46537.6333|178004.1667|57645.8333|69887.5|40095.8333|39408.3333|28112.5|39029.1667|28110|36766.6667|37726.6667|56106.6667|79220|58006.6667|100846.6667|200146.6667|108610|116203.3333|109730|146226.6667|134713.3333|98093.3333|223896.6667|276746.6667|211356.6667|196396.6667|178390|189056.6667|86516.6667|82376.6667|76663.3333|82980.8|71493.3333|92526.6667|105396.6667|74323.8|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|131743.2667|110983.6|141797|70080.9333|63368.8667|82288.5667|158008.3|84650.5|73361.4|264035.3667|101670|97937.4667|81100.7333|83629.3667|92887.7|64108.1|144343.2333|227299.6667|99987.5333|104206.7333|105362.9|307721.0667|73210.5333|52387.7333|68792.1|39931.9|94942.9667|157984.8333|222874.5667|332979.3333|240906.0667|185384.5|92908.5|106752.7667|152221.3333|114735.2|145012.3|108170.4|
2025-07-04 05:15:49|russ2000_1666|AAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:50|russ2000_1667|HABT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:51|russ2000_1668|VPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209172.8667|56595.8|64269.1|65736.7667|37755.8|57910.7333|29296.7667|63104.2667|30730.1333|44032.4667|54698.7667|33863.1333|31698.2|58257.9333|107155.2333|29403.8|44181.3333|31303.2333|34171.4333|101169.0667|49046.2667|37839.8667|37275.5|68391.8|38420.1|57173.6333|33881.8667|38890.6|30799.9|43412.6667|76504.8|102407.8333|69204.6333|69001.2|74940.9|49829.0333|54767.3333|62239.8333|55996.8333|111504.6667|119644.2|55573.0333|41852.2333|61032|53930.5333|47677.4333|35925.3|39574.8333|42738.5|28557.8|54157.9333|72791.7333|65841.5|36828.9|75208.7|55374.5|61807.7333|69549.4333|124395.8667|85801.9|163001.9333|
2025-07-04 05:15:56|russ2000_1670|BELFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38026.6667|24993.3333|35780|37133.3333|18560|42486.6667|80773.3333|55913.3333|47586.6667|52900|74910|38733.3333|28353.3333|30333.3333|14276.6667|17013.3333|25726.6667|12053.3333|17050|9936.6667|15663.3333|19236.6667|22823.3333|37860|48110|30313.3333|38360|41076.6667|53986.6667|42746.6667|24126.6667|21120|44456.6667|21973.3333|22170|65133.3333|32240|33546.6667|42893.3333|47193.3333|59000|40640|39703.3333|42970|43276.6667|34622.5|27690|22773.3333|34990|26597.2|25195.3667|22851.9667|28077.0333|38216.9667|30495.3667|31045.5667|30918.3333|33195.9667|29642.8667|17012.1667|31171.9333|20577.4|33915.5667|37813.8667|46585.5667|32206.1|34127.8333|40320.5|40521.3667|60928.7|44116.9|30835.7333|42247.1667|38603.8|58713.7667|40809.1|35950|34171.1|27947.6|28852.2|25068.2667|23597.8667|19847.5333|29290.9667|32180.8667|66874.3|72735.8|57593.3333|48144.7|33764.2|45561.8|74991.6667|146743.0333|79716.9|59678.4333|100511.3333|39722.2667|106575.2667|58748.4333|123030|236852.2|122545.0333|102150.8|175811.5|89054.8333|63841.1|63158.6333|96861.3|138382.3333|
2025-07-04 05:16:05|russ2000_1671|VOXX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:06|russ2000_1673|BNFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:07|russ2000_1674|USAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:08|russ2000_1675|MCRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||121346.6667|60160|16160|31620|11580|46666.6667|18013.3333|12606.6667|7913.3333|14073.3333|14800|43760|18846.6667|16460|2466.6667|13360|35486.6667|8446.6667|7946.6667|2573.3333|8533.3333|7800|14880|9613.3333|10833.3333|3000|14666.6667|5173.3333|6246.6667|6260|2260|2786.6667|2866.6667|3193.3333|12440|37673.3333|30353.3333|14033.3333|38366.6667|126280|31153.3333|46133.3333|21133.3333|11346.6667|42773.3333|444533.3333|478603.3333|187583.3333|143363.3333|83150|127553.3333|147403.3333|111350|77176.6667|167853.3333|73883.3333|125030|122863.3333|176830|193723.3333|111270|149656.6667|156683.3333|293366.6667|73383|59570|41856.6667|47070|23089.2|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|47323.4|78578.5667|82528.4667|74850.9667|50227.2333|53548.8333|48195.3333|46115|40307.2|47639.3|258175.8333|121325.6|80566.1|103654.2667|148107.7667|50324|62969.0333|49177.4667|134100|133629.7333|66848.3|80406.5667|122847.6|99109.1667|80742.9667|72838.5333|158589.8333|166143.2|150738.4667|112795.0333|125534.4667|102238.9333|
2025-07-04 05:16:13|russ2000_1677|DXLG|average_volume_30|1||||||||||||||||||27590|18930|18176.6667|11206.6667|15243.3333|9536.6667|12963.3333|12076.6667|11093.3333|9136.6667|9753.3333|10126.6667|6256.6667|11183.3333|15313.3333|17190|8123.3333|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|73870|62530|85380|60673.3333|66463.3333|68390|68646.6667|139896.6667|23816.6667|50183.3333|131430|81070|23273.3333|43433.3333|56720|30796.6667|51976.6667|36660|15906.6667|10916.6667|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|168703.4667|65018.9|80303.2667|65051.5667|39915.4667|33769.3333|103847.1333|102682.3|295670.2333|2654180.9|2532812.8|1624401.0333|338946.5333|274493.2333|359051.6|834154.1333|612673.6667|715235.7667|707097.1|549399.5667|802057.9333|606697.7|481998.9|436189.7333|291799.5333|282531.2667|349659.2|260896.9|371602.7|523146.3|
2025-07-04 05:16:19|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|533952.8667|559508.9333|896658.3|875157.1333|520327.6667|609390|739106.1667|985408.8333|862168.9|965683.6667|1402568|1995363.7333|889625.3333|778888.4667|1273893.1|822026.6|802123.7333|686822.8|831203|1140094.4667|1090153.4333|1148647.0333|1161020.7667|4604916.9333|3068318.4|5995326.5333|2845442.9667|1513951.3|2139054.4333|7711167.2|1837251.8333|1467101.7333|
2025-07-04 05:16:22|russ2000_1680|QADA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:23|russ2000_1682|FBIZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1553.3333|1313.3333|3720|4653.3333|986.6667|1426.6667|3866.6667|5133.3333|1260|6246.6667|2306.6667|3186.6667|466.6667|933.2667|393.3333|3366.6667|4186.6667|3037.8667|1542.8667|1486.6667|1504.2667|5914.3333|10540.9333|5725.3333|4711.9333|5431.8|2737.6|3467.1333|5246.7333|34699.9333|11470.9333|14240.8667|5614.4667|18690.3333|23367.8667|35371.9333|28045.4|23414.8667|14511.6|29878.8|33373.7|28903.2667|22499.9667|16843.0667|10682.3667|27558.6667|23540.2|21763.6333|16165.7333|14452.4333|15833.0667|18914.8667|16689.1333|17351.3333|11657.8667|10051.4333|19349.7667|14438.1|19665.1667|21242.1333|17124.3333|13746.9667|25087.4|39174.4333|19878.4667|12143.8|17435.6|41105.8667|21005.3|23548.3333|24854.2|15356.8|15133.6333|15022.6667|12118.1333|10296.3|16731.4667|27027|28722.5|44079.7333|
2025-07-04 05:16:26|russ2000_1683|EMCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:27|russ2000_1685|CVGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68540|59226.6667|59920|72713.3333|104250|96653.3333|109690|92940|69553.3333|137156.6667|111413.3333|133466.6667|123306.6667|145363.3333|169820|117743.3333|151716.6667|229386.6667|92130|300966.6667|294531.6|83130|196990|232900|115092|174037.8667|238427.5667|183125.3667|298324.0667|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|245795|200581.5333|416124.6333|215821.9667|200236.8333|136102.5|179195.3667|281426|348495.4|179483.8667|235317.6|514979.9333|524703.9333|334355.7667|280394.4667|444536.2|235503.0333|178228.8|163041.4667|318775.7|102885.3|73439.7|163398.8333|501766.8667|194289.9333|198434.5|136636.7|136616.3667|193474.8|338134.9667|370519.4667|305412.1|
2025-07-04 05:16:31|russ2000_1686|MRIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9595.6667|4510.1333|2632.2|4414.8333|6888.1333|4251.0333|5227.5333|3298.5333|3571.7667|5581.0667|3329|2148.1667|3352.3|7421.4667|2798.1333|1399.3333|4597.0667|4325.5|4610.0333|2342.5333|2415.6667|1739.2667|3728.0333|361516.0333|21836.5|10381.5|2448.3333|5283.8|4633.9333|8912|5988.1|207556.8|208977.6667|5261541.6333|2231121.5|142858.7|633253.2667|32433.7|224495.5667|284757.4|21019.4333|19691|476059.8667|25188.5333|21726.5667|245876.6|43889.9333|28521.1333|16089.5667|4325077.2|
2025-07-04 05:16:34|russ2000_1687|USAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:35|russ2000_1689|ESCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||20860|17000|8200|15940|14960|4960|2800|11780|18260|31920|7540|104680|14580|60000|15480|9340|63420|44780|23240|14380|11200|10480|12600|35040|20280|28180|4840|5940|3280|5980|2580|5100|11120|51060|30466.6667|11106.6667|9526.6667|10953.3333|31633.3333|7166.6667|5120|8233.3333|63820|16213.3333|7576.6667|15160|10873.3333|10326.6667|6986.6667|16896.6667|62833.3333|6263.3333|9293.3333|8696.6667|7586.6667|8930|5450|5350|3520.0667|14573.3333|19066.6667|8846.6667|4460|7553.3333|8738.9667|11863.3333|25133.3333|10015.8|11889.8|10286.6333|8993.1|11259.2667|7980.3667|11721.0333|5644.3|6621.5|5895.5|17432.9333|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|13155.5667|10684.1333|11063.3667|11259.9333|10571.8333|10869.4|12058.2|9034.1333|18355.0333|15275.9|33392.7|56549.5333|52611.2|55184.7333|50785.2|40561.7333|41378.3333|30341.9|28184.1333|84579.0333|15465.9667|27064.2|11843.7333|64630.5667|19660.6667|29071.6667|18385|15973.3667|31536.8|32807.5667|16034.2|19527.2667|
2025-07-04 05:16:41|russ2000_1690|PTSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:42|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|3181.6333|2546.8333|4128.4667|1439|2275.2333|716.6333|2313.1667|2618.7667|1867.5|1318.6|2936.3333|1248.0667|1064.2|1102.1667|2289.6333|1923.3333|1116.6667|4168.4333|2325.1333|3874.5|337.2667|953.2|4059.3|390.6667|1254.6667|604.7|1476|555.9|653.3667|641.1667|669.2667|878.6667|422.0667|742.6333|378.5333|562.4333|620.4333|
2025-07-04 05:16:48|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|272884.3|277670.0333|269680.3667|187465.7|262312.6|361059.4|293283.8667|193655.8333|232476.2333|152518.9667|364164.0667|459415.1667|688941.9|284721.3333|296707.5667|228092.2667|155139.8333|152010.1667|316566.9333|265778.6|213421.4333|219219.0333|210604.3667|276087|179895.8333|400739.8333|640688.9667|643732.5667|508863.8333|866882.1|628766.7|596730.5333|
2025-07-04 05:16:51|russ2000_1694|ADUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59693.3333|95176.6667|20350|13613.2667|30027.3|38583.4|27205.7333|16514.5|13383.2333|26253.4|11161.1333|24950.9667|35236.8667|96389.7667|179313.1333|117646.8333|128897.1|144715.0333|49352.1667|39364.3|56700.6667|68808.6333|51353.9667|80224.3|67108.3667|88642.9333|43114.2333|64520.3333|87329.3|51567|51003.0333|39882.2|32730.5333|30777|84894.5667|207669.5667|296848.2667|97319.9667|92931.7667|218846.2|157098.5333|179218.1667|129049.8667|126413.5|109234.6|100563|136605.4|73661.0333|99279.3333|89181.3333|70961.4667|73990.0667|85677.2333|110014.6333|138766.9|85335.1667|77955.9667|140436.6667|104021|119158.9333|151452.9|238119.9333|158648.5667|
2025-07-04 05:16:55|russ2000_1696|SPAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:56|russ2000_1697|ARTNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||226.6667|126.6667|20|56.6667|60|8200|5373.3333|1720|1466.6667|1800|1876.6667|2066.6667|1923.3333|1946.6667|3219|2404.1333|1995.9333|4134.0667|6789|6779.0333|3229.0667|2944|4339.0333|3952.4667|2587.4667|2269|1824.1|2219.0333|2674|11194|5784|3775.6667|3623.3667|5494|4101.8|3233.4667|2205.7667|1771.4667|3203.9667|2408.8|2171.4|4015.2333|2565.3333|2352.4|2550.6667|1929.4333|6897.4333|4602.2667|5102.3|8960.2667|6685.6|6783.5667|5379.6333|5421.6|3606.1667|9176.2|5896.0333|46804.9|24537.8|14558.1|9119.2333|23400.8333|10979.8333|10539.4667|14344.7333|15797.1|27453.8667|19805.2667|11087.4667|26759.9|19544.6|20817.6667|12896.3333|17465.1333|15723.9333|13416.6667|18263.6|18560.4667|21757.5667|21731.2|21144.4333|18416.5667|26776.3333|28551.2667|36939.6|35369.7333|29194.1333|20697.3|20944.1667|24579.7667|23946.1333|21527.6333|20120.3333|21897.2|14262.2667|17629|12267.2667|15699.3|11910.8667|10125|28505.4667|52606.4667|20898.6|23751.3|27575.1667|43260.7|23898.8667|25706.8|28423.1|32493.7667|52420.7667|45972.6|48295.9333|68872.9667|46371.7|32453.3333|40996.1667|139387.1667|34990.8|40712.8667|51403.9333|28662.5|
2025-07-04 05:17:00|russ2000_1698|HWCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:02|russ2000_1699|JOUT|average_volume_30|0|||||||||||||||||||||||||||||23336.6667|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|13873.3333|14006.6667|7696.6667|6893.3333|8913.3333|39820|46063.3333|8826.6667|19513.3333|5170|9943.3333|5343.3333|22030|10043.3333|3483.3333|9093.3333|17826.6667|11146.6667|5463.3333|8406.6667|9463.3333|9696.6667|8313.3333|16103.3333|18433.3333|8133.3333|2676.6667|7216.6667|11913.3333|21263.3333|68786.6667|20463.3333|29646.6667|17693.3333|57706.6667|17526.6667|18780|72850|19713.3333|10510|9983.3333|24036.6667|12520|23363.3333|12486.6667|9663.3333|11553.3333|16193.3333|8320|3003.3333|13460|3280|1653.3333|674.1667|1248.9333|2286.1333|18876.6667|2590|20900|4865.6333|4660|4002.4667|27680|11672.9|7681.6667|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|15886.9|16657.5|16539.4|14474.1667|18724.1|17181.3|26681.3333|16577.2|29765.2|47549.6|47016.0667|36465.6667|31544.6333|48598.2333|47454.4333|37502.8333|45260.0667|37157.1|58729.9333|43309.1667|58765.7333|50868.1333|45038.8333|53504.0667|40339.3|35648.2667|37885.8667|34888.8667|35099.7333|19762.0333|40521.5|33326.9333|34681.5|30121.1333|47578.4667|63959.8667|37499.2667|41389.8333|48245.9667|44891.9|72213.2333|45812.9|54797.2333|48523.6333|58908.7333|
2025-07-04 05:17:09|russ2000_1700|RST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1702|MRLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1703|LCUT|average_volume_30|0||||||||||||||||||||||||||||||||||98245|47800|26070|36445|28695|23320|28960|9640|10360|70120|5780|11756.6667|9956.6667|12673.3333|9086.6667|14780|7633.3333|14756.6667|10476.6667|26506.6667|95553.3333|6500|28206.6667|37646.6667|21240|30960|13133.3333|60543.3333|7056.6667|8560|8343.3333|21570|4446.6667|19860|64833.3333|14856.6667|30806.6667|6973.3333|6323.3333|8603.3333|4696.6667|1156.6667|6150|7313.3333|6380|3226.6667|18476.6667|72083.3333|12753.3333|32593.3333|35520|41630|58036.6667|31643.3333|22580|18296.6667|26376.6667|39903.3333|164936.6667|77453.3333|108220|81680|152676.6667|103726.6667|122040|108056.6667|130656.6667|91113.3333|120166.6667|37820|28903.3333|69676.6667|51350|23757.1333|27146.6667|36573.3333|134556.6667|47136.7|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|66268.9|24785.4333|43667.1333|39732.4|41477.0333|30043.7333|31101.7667|38164.2333|47252.1333|18730.3667|29915.4667|66840.1333|31707.0667|20536.0333|24970.1333|31118.5333|79151.3|20352.9333|26596.6|34336.7667|31381.1333|26728|34518.7|28280.2|41926.5|65126.5667|64900|51442.8|73757.6333|53868.1667|37853.3667|33767.8|53254.9667|20683.1333|33815.9667|47604.1667|185785.3667|36252.7333|47862.3|87460.1667|127514.9333|50043.3667|58254.8667|52685.4333|131169.4667|
2025-07-04 05:17:15|russ2000_1704|COUP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:16|russ2000_1705|DMRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83343.4|92603.5333|31793.3333|60176.6667|34733.3333|34030|136196.6667|48100|115230|69123.3333|79696.6667|58133.3333|63133.3333|83250|49096.6667|35143.3333|15463.3333|56336.6667|15339.5|9820|25070|49663.3333|32381.2667|27064.1333|23144.4333|42342.6|46286.4|20339.5667|19966.8667|33787.4333|20069.6333|23211.7333|19322.7333|16052.8667|10779.2|17453.5333|44547.3|46779.9|32141.6|60311.1|49641.1667|74042.1667|106518.9|86648.7667|91918.5|56507.9667|81282.1|57785|38884.6667|86787.8333|59857.6333|47656.3|94951.0333|69489.2333|49791.5333|74883.7333|91201.4|193182.6333|101666.1|124795.5667|170784.5667|127226.6|95030.2333|183022.5333|160269.1|93330.7|133438.3667|100997.0333|141974.4333|122142.3|85572|90116.6667|83747|167038.7|102850.5667|121769.1|139656.2333|151860.4667|102810.7333|158878.3333|311429.9333|169912.4333|
2025-07-04 05:17:20|russ2000_1706|CCBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||187.5||||843.7|1686.4667|1336.6333|3373.3333|1736.6|1739.8667|2406.3667|3223.3333|1301.3333|2233.3333|4760|2630|4586.6667|4340|5226.6667|3036.6667|12333.3333|4213.3333|5470|7140|9990|11026.6667|15163.3333|10513.3333|10979.5|8313.5333|11363.7|9557.1|11994|7800.1333|14318.2|10722.4333|15432.3667|15945.8667|23332.8333|16560.2|15790.2333|19914.2667|37011.4333|18428.2667|15948.4333|26590.6|50188.7667|34219.7|50838.2333|38973.5333|43993.8667|44384.2|39719|90692.5|34931.8667|25885.3|30969.1667|21842.5667|45425.6333|26142.4667|22684|21178.4|30481.8333|39628.1333|33882.6667|26331.7667|48111.9|27349.0333|26279.8667|23863.7|19960.2333|15273.9|26594.8667|30384.1333|33149.5667|14222.1667|18474.1667|13675.8667|21190.4|16934.1333|18295.1667|22893.4333|24341.6333|24711.6667|32153.2667|25380.5667|26413.7|39123.5333|17139.5|23669.4|30433.2333|15536.3333|27861.2|17091.6333|37872.5|32026.8333|50431.0333|52499.8333|45783.1667|29559.1|23619.4|33194.8|38520.5667|34997.9667|32098.9667|22421.6667|27955.5333|36345|31835.3|55188.0667|34147.9333|26608.6333|37902.5333|25864.7667|32760.9|34658.9|29102|24635.2|31428.7667|
2025-07-04 05:17:24|russ2000_1707|GEN|average_volume_30|0|||||||||||||||||||||||||||||7970133.3333|7364266.6667|7052800|15842133.3333|35699200|22522880|26353493.3333|18573013.3333|14150186.6667|20022186.6667|49409066.6667|25941973.3333|20940800|25482240|38478933.3333|10835626.6667|3740266.6667|2245786.6667|2944293.3333|4648960|4310080|5607973.3333|9202106.6667|11015920|6546533.3333|6856213.3333|3640693.3333|7329120|5545866.6667|8259493.3333|8159546.6667|8831173.3333|7221626.6667|11662426.6667|10766880|8441626.6667|6942213.3333|7098560|8514826.6667|9158373.3333|7135093.3333|6756213.3333|10825066.6667|10600240|12235840|19276960|17644933.3333|16603386.6667|15777480|15014813.3333|15834173.3333|11637893.3333|32732013.3333|17256613.3333|16032586.6667|10310426.6667|10206533.3333|12013580|7498300|19611930|13884443.3333|14339180|13800070|17305086.6667|15897166.6667|12797570|14952330|12590993.3333|15266750|13655713.3333|11793280|11694726.6667|12159973.3333|14397716.6667|14479800|12090920|16924633.3333|15475770|11567795.0667|7432416.6667|13602966.6667|16469100|16388965.5333|7351030.2667|8106702.1|9755333.8667|8214701.4|6304814.3667|5797643.4|8388759.0667|9146992.9333|6021415.7|8385095.3333|9864377.7333|5070669.1333|6314471.9|10877919.7667|6739843.1333|4612556.2667|3464260.5|4250289.4333|4008090.9667|5769518.0667|6263614.8333|9060923.8667|12596519.1333|8693811.1333|7606333.3667|5952199.3|8716266.2|6160180.7333|5239906.1|5247470.4667|8314540.3333|6975705.8667|5983383.9667|3889281.4|7505516|6110259.4667|7390096.1333|9754913.3667|7770313.3|6429376.1667|6442204.3667|5635991.2|5423126.7|3951130.3|3700794.5333|6973725.6|7509234.6333|5793223.5667|4022394.1667|5210568.6333|4690773.1|3293794.7667|4201071.3333|3898612.7667|6399256.3|3227049.6333|3456939.7667|4323142.7667|5371792.2333|
2025-07-04 05:17:28|russ2000_1710|EBTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6026.6667|1893.3333|2240|2040|1640|1780|1196.6667|1090|1106.6667|620|1880|1303.3333|2183.3333|710.6667|1856.8|5400|14830.0333|3050|6026.5|7506.6667|5176.6667|27476.6667|1886.1667|5377.9333|2299.7667|38978.9667|9807.1333|8146.4667|6149.2667|9558.4333|11910.7|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|7260.7333|10664.9667|11672.4|18802.6667|7659.8333|12141.6667|8602.9667|6434.4333|7614.5667|10275.9333|15110.3667|15215.9667|9843.6333|11559.1333|15378.3333|16935.1|13227|23303.9|9762.8|13365.1667|9001.2333|16237.8|20646.5333|22187.1667|11605.2|17976.6|35634.9667|14981.7667|20560.3667|46736.2|29738.9333|24135.2333|
2025-07-04 05:17:32|russ2000_1711|FFNW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:33|russ2000_1712|NRIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||3406.6667|2626.6667|1686.6667|1396.6667|3513.3333|4830|7516.6667|1826.6667|2343.3333|6966.6667|3426.6667|4580|4486.6667|2633.3333|18786.6667|5133.3333|3583.3333|1460|2383.3333|3466.6667|4010|2920|19836.6667|17413.3333|19883.3333|14103.3333|8363.3333|7463.3333|9870|14946.6667|23880|8476.6667|14213.3333|5683.3333|8006.6667|15486.6667|7370|15263.3333|20623.3333|12730|18093.3333|6836.6667|13803.3333|10063.3333|12020|5983.3333|4570|4386.6667|6050|3826.6667|7360|5306.6667|5556.6667|5680|3503.3333|7910|18670|8706.6667|5693.3333|7880|8638.3333|7266.6667|42446.6667|11274.0667|11803.3333|8760|46416.6667|7316.6667|5885.1667|4509.2333|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|32662.3667|17291.3333|14013.5333|23988.6333|15136.4333|16951.7333|16168.3667|14166.0333|20891.5|14555.5667|29516.8|32127.0333|32754.7|27564.2667|31003.6|17290.8333|16938.4333|18136.5333|21667.8333|61905.3333|17100.3333|17486.7333|26986.5333|51456.6667|30123.6667|19260.7667|10091.9|22031.0667|20420.7|36442.5667|31844.5667|73185.5|
2025-07-04 05:17:38|russ2000_1713|LEE|average_volume_30|0||||||||||||||||||||||||||||2802.6667|2989.3333|5446.6667|3816|7122.6667|9809.3333|4781.3333|9178.6667|7632|8118.6667|4864|9361.3333|10020|5093.3333|7281.3333|4808|9904|4778|4372.6667|7195.3333|5070.6667|3151.3333|2364|3749.3333|2894.6667|2811.6667|2040.6667|2655.3333|2662.3333|3812|3034|5212.3333|4097|3865.3333|3845|3432|3911|4597.6667|5091|4240.3333|3672.3333|9589|8988.6667|3519.3333|5673|6719.6667|8786|9147|12157|9296.6667|19822.6667|9941.3333|17428|14554|16137|9808.3333|10198.3333|7882.3333|8512.3333|7029|9257.6667|9255|10210.3333|9647.6667|16623.6667|17106|24387.3333|26105.3333|24043.3333|34997.3333|38241.3333|44371|48491.3333|66594.6667|85420.3333|65599|54347.3333|44463.6667|59480.3333|61303.3333|28755.6667|23051.6667|36048.6667|15988.7|23442.6333|20433.3333|99137.1|31374.3|40083|35416.4667|47615.9667|16269.9333|14370.5333|16431.5333|24756.3333|41733.1|24644.9|57844|60808.1333|19310.2|17498.9|12768.3333|47126.4333|19085.5|17668.2333|18649.3|9245.5333|35836.1|16367.3333|18509.4|27340.0333|15490.9333|17315.4333|19467.9667|35957.3|14241.1333|22060.7667|29596.2333|45437.5667|19248.2667|23890.9333|36557.3333|59682.9667|10058.5|35716.8333|62373.3|26915.0667|23578.3667|120389.5|28999.2333|25970|13086.0667|14127.0333|15887.0333|5037.5333|15729.6|19242.5333|40334.6|16889.4333|13640.7|26680.2|19346.4333|29386|
2025-07-04 05:17:43|russ2000_1715|IMDZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:44|russ2000_1717|MN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:45|russ2000_1718|TLYS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213035.8667|145575.3|105298.0667|128485.5667|74630.4667|57313.6667|50412.6667|96513.1333|101200.6|159988.9|67176.4667|224931.1|208027.9|135504.8667|85985.7667|143332.3|91422.3|62614|186296.0667|241891.9|260542.2333|137440.1667|127092.6667|137860.9|148765.9667|181788.3333|535996.4333|502551.6667|351868.3333|325411.2|254751.8333|414549.0333|419405.5333|297522.7667|226535.9667|289346.9|194886.5333|380208.3667|288831.9|432190.0667|508900.9|273086.7|199464.1667|197226.2667|235473.7|240239.8333|71803.1333|116853.2|77550.7333|147857.2333|60222.7333|121175.7|110505|965778.6667|
2025-07-04 05:17:48|russ2000_1719|OPB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:49|russ2000_1723|ODC|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||10116.6667|18275|11641.6667|8600|14408.3333|34325|37383.3333|13075|21600|20941.6667|32858.3333|17200|19283.3333|15691.6667|23316.6667|45416.6667|17808.3333|14341.6667|54033.3333|12358.3333|5500|6191.6667|7583.3333|57333.3333|13016.6667|15808.3333|6983.3333|7325|65458.3333|18608.3333|5583.3333|16150|6591.6667|5850|3508.3333|3200|16508.3333|12825|4466.6667|7525|22958.3333|11866.6667|3808.3333|41000|24016.6667|17416.6667|10183.3333|8116.6667|9400|29550|23116.6667|17673.3333|20393.3333|22773.3333|24853.3333|43666.6667|28366.6667|17953.3333|24013.3333|39793.3333|16086.6667|30786.6667|70500|28253.3333|30860|26780|58166.6667|26109.7333|17597.6|17107.3333|22066.1333|20962.3333|16109.3333|22024.7333|23560.2|9576.8|17842.8|11516.3333|28811.3333|29388.0667|23201.7333|15381.6|24698.6|28303.6667|15082.8667|11559.1333|12573.2|16035.1333|41518.8667|32434.6667|21978.4667|15735.9333|19684.6667|15975.9333|13718.2667|23521.6|12829.2667|23375.7333|26257.8667|22935.1333|23933.6667|14359.9333|11810|13635.8|24462.5333|52987.7333|27254.9333|21742.2|36184.2|34299.2667|26397.2|22148.1333|56770.0667|96514.6|108895.8667|25995.9333|19606.2|61130.6|144043|42066.2667|35321.2|30611.4667|64328.4|31521.1333|37922.3333|41166.8667|65652|
2025-07-04 05:17:55|russ2000_1724|HALL|average_volume_30|0||||||||||||||||||||||||||||413.3667|1163.3333|2035.5|302.4333|210|408.0333|492.2667|571.1333|670.8|3253.5|4010.5|1931.6667|8681.6667|5022.7667|4441.1|4521.1333|10443.3333|13020|5021.1|4140|28737.8|7867.2|4559.9667|10280.0667|10116.9333|8026.8333|5460.2667|5703.1667|7826.6|14737.1|11574.8667|20037.7667|5650.2|15076.8|11402.9|29606.7333|36191.4333|10286.5333|5543.1333|7576.7667|6623.5667|26218.8333|51588.4667|45453.2333|4862.9667|3961.8333|3875.4|17343.2667|13103.7|5703.2667|3863.3333|3076.3|6569.6|7690.0667|3067.8|19093.9333|2975.1333|18512.5333|1985.3333|3808.8333|2834.1333|4411.7|10996.9667|1751.4667|3748.5|4027.0667|1854.2333|3216.6667|50870.5333|22354.1667|46495.0667|61645.2|66405.6667|83099.7333|50450.3667|43699.1333|38839.8|35861.4|64454.0333|70553.7333|50565.4|48374.1667|85737.5|47594.5333|43774.4667|51001.1333|70372.7667|40362.1|36415.5333|30242.8|45463.5|28645.5333|16194.9333|20241.6333|34291.7667|18933.3|41655.5|49020.0667|57411.7|28095.7667|31885.7333|33988.2|25769.0667|30282.4667|56803.4667|39951.4667|61537.8667|28910.9|42819.3|26778.8333|49561.4333|34919.3333|27323.1|32615.1333|26793.7|19481.7|28458.1667|20792.7333|94545.6667|136029.0667|76257.3667|151224.9667|743837.7333|250968.2333|154883.9667|280783.8667|63798.0667|80773.5667|65485.1|60292.8333|44266.5333|79558.0333|79213.4|17499.8333|9582.7|14747.5333|29168.9667|3299.9667|1711.5333|53.3|1781.4333|196.1|426.4667|
2025-07-04 05:18:00|russ2000_1726|FNLC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||506.6667|320|106.6667|200|80|360|66.6667|306.6667|600||533.3333|226.6667|26.6667|406.6667|400|453.3333|940|206.6667|26.6667|690|1193.3333|533.3333|723.3333|1100|1406.6667|923.3333|953.3333|1143.3333|970|1226.6667|546.6667|340|796.6667|956.6667|1396.6667|370|633.4667|882.2333|4390.4333|2371|2298.6333|6978.9667|8095.2667|1592.8|1261.8|2142.6333|3472.0333|2992.4667|3649.9333|1748.5|3589.9|2524.5333|3561.1667|3180.1333|32927.2|13351.9333|13695.6|14548.2667|32418.4|21597.3333|15084.6333|11766.2|23840.9333|14452|10283|13585.6|15472.7667|16417.6|13404|9824.7|22167.6333|21321.1333|16407.1667|13759.2667|16440|16120.3667|16942|15193.0667|17662.2667|12151.8667|16406.2667|20042.8667|27199.4|15612.1|14068.6333|18171.7667|15483.2333|12680.3|22901.8|42172.9|18413.8667|16110.9333|13877.8|11260.0667|11927.7|8041.8333|10828.8667|11501.6667|8085.4333|11886.9333|11910.4333|19684.8333|24504.1333|11522.0333|13428|20561.6|17385.4|18963.8333|18612.1333|16757.2333|18787.5333|11732.5|12605.2|17339.8333|15705.7|10566.8667|19744.6|14709.6333|16569.1|16819.3667|16629.8|18646.3333|16396.3|
2025-07-04 05:18:05|russ2000_1728|BPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5510.4333|6233.4333|
2025-07-04 05:18:06|russ2000_1729|GLOB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219040.3|66535.4333|26158.2|220667.5|219402.4333|211698.9|276298.7333|257439.8|253353|198905.0667|398953.2667|224273.5667|429910.5667|212636.6|281222.3667|258268.5667|416841.3667|323717.8667|208975.6333|184850.1|525618.1667|340197.9667|284649.0333|475262.9667|607874.2333|232598.1667|216412.6667|221922.3333|243213.5|359006.8|737671.4667|331360.7|399044.9|365055.6|273999.5|427753.5667|643819.8333|388483.8333|501660.9333|543845.1333|679745.2|357074.2|461409.7|1201239.6333|1558404.3667|
2025-07-04 05:18:09|russ2000_1730|CLCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:10|russ2000_1731|FLXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2603.3333|6323.3333|5170|3960|4196.6667|10593.3333|6106.6667|3590|13716.6667|17680|5943.3333|12753.3333|4976.6667|8823.3333|3950|19603.3333|5066.6667|7156.6667|18033.3333|6283.3333|4833.3333|7096.6667|13926.6667|3956.6667|7023.3333|6250|17786.6667|6593.3333|4296.6667|6173.3333|1906.6667|2786.6667|6330|12800|6496.6667|4166.6667|4796.6667|3640|5983.3333|5830|4720|2890|8460|3746.6667|5346.6667|3630|3230|3196.6667|3336.6667|3603.3333|2883.3333|5033.3333|6553.3333|3926.6667|4850|2443.3333|3396.6667|4426.6667|1434.8667|2700|3975|4556.7333|8333.3333|2958.9|3226.6667|19070|9203.3333|9180.2667|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|36267.4|22943.2333|30145.5667|22620.4333|24179.7333|34012.5667|20498.1|28213.1667|36622.2667|30950.0667|43458.9|123082.9333|90896.4667|48743.3333|54616.2|67694.0333|22751.3333|27014.4667|55823.4333|64696.2|25828.7333|12009.3|10707.2|5901.4333|17597.9333|10868.4|28871.8|51159.0667|29675.1667|33895.7333|20042.6667|22623.2333|
2025-07-04 05:18:15|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|280806.4667|471887|439651.3333|405368.9|425190.1333|677165.3667|614763.7667|1103185.6333|449094.3333|666473.5|1465010.3333|1180606.5667|840431.5|1296746.7333|1075421.8667|795802.2333|744522.7667|809693.4|586138.1|674262.3667|714475.7|572877.4333|1516277.4333|1658442.3333|647043.2667|1432687.3667|2808242.8|2399083.7667|1013201.4667|924165.1667|1536986.9667|2354351.5667|
2025-07-04 05:18:18|russ2000_1733|RM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39958.7667|28822.4667|19316.1333|37160.6|38834.4|29219.1667|36563.6|105649.7|178756.3|137633.2|125291.1|163759.3|129736.6|82429.3333|104305.6667|57798.7333|79296.2|123065.5333|70767.7667|105280.4333|107293.6333|77334.6333|34651.4|54879.4333|93958.1333|58447.7333|33310.3|66243.6333|27420.0667|47088.3667|59523.9333|45569.1333|60294.2667|126828.2|50519.2333|65430.2|51327.8333|102074.2|58269.9|61881.7333|50189.8|35410.3|45064.1333|32932.4667|55911.5333|36567.8|36291.5333|25683.9333|25509.4333|24030.4333|22226.8333|29468.3667|44513.8333|48287.8667|
2025-07-04 05:18:21|russ2000_1734|XONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3977.8|4927.1|47909.1|638553.4333|33499.7|79502.5333|145669.8|53879|53764.6333|73452.7|89344.7|94978.9|
2025-07-04 05:18:22|russ2000_1737|SNSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:23|russ2000_1739|DXYN|average_volume_30|0||||||||||||||||20926.6667|23963.3333|58576.6667|25556.6667|30200|32340|31483.3333|33003.3333|37483.3333|13220|10366.6667|14823.3333|27660|7963.3333|11430|37313.3333|11843.3333|15750|4443.3333|10286.6667|31410|8743.3333|17516.6667|11000|15000|81883.3333|50513.3333|57993.3333|67370|23246.6667|17493.3333|21643.3333|35406.6667|21526.6667|46293.3333|12590|59390|29853.3333|25436.6667|11063.3333|83840|49693.3333|63350|84910|21313.3333|47536.6667|66446.6667|21786.6667|75793.3333|48133.3333|22570|27423.3333|39683.3333|63370|55243.3333|38953.3333|35760|16570|32546.6667|16943.3333|35783.3333|16766.6667|40970|26423.3333|26082.3333|11726.8|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|25811.2667|10336.8333|13155.1|13021.5333|13717.3333|16860.0667|9714.0667|13066.5|9310.3333|53760.8|64006.4333|12567.8667|5512.9667|11343.6667|29781.1|24592.1|9077.9667|5879.9667|13192.1|10324.1333|4260.2333|7337.6|10148.9|6257.5|4645.2333|11442.8667|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|18518|58244.4|50266.5667|36723.5667|86742.5667|87796.2|49615.8667|73387.4667|87799.8667|129031.1|176822.7333|275646.4|75946.9|109364.5|61238.1667|51849|41843.3667|48219.2667|73879.3|51782.7|28392.9|18519.2333|46978.8333|76952.8333|52888.9333|50212.5667|29915.8667|15322.9|25002.0333|
2025-07-04 05:18:36|russ2000_1740|RNWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:38|russ2000_1741|XENT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1742|VTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1743|TWIN|average_volume_30|0||||||||||||||||||||||||||||12213.3333|15653.3333|20586.6667|22080|12853.3333|23946.6667|21066.6667|22666.6667|45386.6667|40480|4320|25706.6667|10826.6667|14826.6667|10000|24506.6667|13013.3333|19546.6667|10400|29306.6667|22560|8213.3333|15093.3333|10106.6667|20160|23653.3333|16613.3333|13253.3333|28346.6667|51813.3333|43573.3333|28266.6667|21813.3333|18293.3333|26373.3333|10426.6667|30720|56000|27306.6667|35813.3333|52800|22293.3333|51120|16880|18880|7306.6667|17600|7706.6667|16320|21813.3333|14693.3333|15440|18080|55706.6667|13120|43973.3333|22266.6667|30373.3333|71973.3333|37653.3333|13373.3333|9053.3333|11986.6667|35946.6667|27506.6667|37680|25013.3333|17286.6667|24886.6667|28313.3333|139333.3333|83313.3333|49306.6667|80346.6667|98883.3333|51640|73836.6667|36123.3333|62260|56851.5|34136.6667|32586.6667|47383.3333|38019.7667|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|32691.4333|38945.4333|44224.4667|39581.2|51731.4667|36098.6333|28285.4333|33152.4|42949.7667|38291.1333|48180.7333|127298.5667|42331.2333|36401.5667|37848.3|20319.8333|17418.8333|13141.8667|30206.7667|14971.0667|15921.3333|13956.7667|11337|12995.9|19173.9|32650.8|23211.1|98660.7|22633.4667|30908.6667|44424.5|122017.1|
2025-07-04 05:18:45|russ2000_1745|ORM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:46|russ2000_1749|HRTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86526.3|43465|124800.5667|213161.6667|387407.2333|285712.3|244713.6333|271140.0667|218478.3333|151210.9333|174403.2|211801.0667|167452.6|684763.2333|304408.4|216540.4667|206691.9333|166770.8333|153686.3|143161.2333|140865|165710.3|119388.8667|184617.5|142033.4333|101295|149001.4|164779.5667|146358.0667|185707.1667|237372.1667|187213.5|405375.2333|103022.0333|169179.6667|211508.2333|170878.4333|260118|595202.4667|476786.0333|312915.7667|505085.6333|196404.0333|197401.2333|511061.0667|
2025-07-04 05:18:49|russ2000_1750|CPSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||11913.3333|14920|14673.3333|12800|9520|120446.6667|41893.3333|14206.6667|15793.3333|75793.3333|41993.3333|77813.3333|67123.3333|128466.6667|136646.6667|158040|205850|110326.6667|42933.3333|215600|137870|82410|253183.3333|76706.6667|133663.3333|95716.6667|44186.6667|31760|53143.3333|10810|11943.3333|29406.6667|14286.6667|40250|11980|9680|6096.6667|8260|52023.3333|30423.3333|18550|15420|12853.3333|15996.6667|7690|18096.6667|12283.3333|21513.3333|11690|95116.6667|39926.6667|36213.3333|53123.3333|69946.6667|56750|59720|125490|54576.6667|26650|83583.3333|30493.3333|33013.3333|18873.3333|45715.0667|159106.6667|56940|15036.6667|20292.3333|31081.6|26519.4667|16821.8|9717.4|10902|20389.1|18946.4333|27990.6667|98595.8|365405.8333|170091.9333|99690.7333|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|6702.3667|22116.5667|13358.5333|18796.8|38007.7|26008|18755.4667|34803.4667|132912.1667|111649.4|221350.8333|104095.4|58226.3|46161.4667|29959.8333|29181.4333|21216.2667|19792.9667|38089.0667|49977.4|27762.4667|17677|18768.4333|
2025-07-04 05:18:54|russ2000_1751|NATH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||20416.6667|13000|43306.6667|55850|21540|7990|17350|25396.6667|9670|12060|7316.6667|35910|18440|11723.3333|9306.6667|27730|15790|10700|12433.3333|20836.6667|21050|26993.3333|23230|20690|26576.6667|8976.6667|9876.6667|30833.3333|31803.3333|16280|12233.3333|21503.3333|6276.6667|3973.3333|8506.6667|5170|6400|7796.6667|4396.6667|19893.3333|11560|4443.3333|4860|5153.3333|8120|6786.6667|5893.3333|8773.3333|6136.6667|6736.6667|8293.3333|11810|11910|8656.6667|10723.3333|14340|7196.6667|14010|19780|11773.3333|16966.6667|12230|6003.3333|15010|11440|29240|21628.3333|13713.3333|8706.6667|10633.3333|5253.3333|13611.6667|8592.5333|4728.8667|3074.4333|11210.7|5390.2333|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|17215.2667|14252.5333|17103.1667|18337.3667|12740.3667|7574.3333|6876.0667|9505.5|6448.7333|12614.3333|17024.2333|7634.7|5715.9667|10833.0333|12670.9333|11713.4|6913.5333|4814.7333|10109|25841.6333|7736.6|4891.6667|6996.8333|18691.3333|6489.2667|5748.1|3908.9|6186.7|8270.7333|12262.0333|12772.5|62980.1667|
2025-07-04 05:18:59|russ2000_1752|CALA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78416.6|332481.8333|248372.4|480603.9667|354198.6|180493.9667|109647.3667|136017.8667|120151.9667|404136.5|1081617.2|1043634.3|451995.3333|893695.8|639698.5333|412844.8667|299713.0333|277914.7667|218239.1|456459.2667|297398.7|763395.5667|623449.0333|862051.7667|573912.2|844827.8667|1065505.5333|1142644.9|534465.8667|1282393.2|544824.0333|2057185.0333|53896.5333|69063.2333|42880.2667|59552.6|722.0333|19738.5|714.1333|9185.1|6426.2|954.9667|9541.2667|471.3|
2025-07-04 05:19:01|russ2000_1753|CUR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:02|russ2000_1754|BREW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:03|russ2000_1756|AMRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139180.5333|76236.3667|156904.5667|225424.3333|161017.4667|179335.3667|149784.6667|115815|90296.4667|73314.8|101374.4|172994.8|80385.6333|100045.4|160057.2|138063.3|83450.8667|66125.1|76427.7|48251.6667|65696.1|70852.5|67578.9667|90188.0667|56229.6333|79149.7|87356.1|71646.1667|59630.8|55618.5333|160869.9667|101834.1667|96797.8333|112368.7|172207.1667|114299.9|137543.5|124311.5667|332284.9667|238163.4333|293652.9|356655.0667|806716.8333|278116|299415.4|286391.0333|446457.2|417172.3667|306586.8|256013.7667|436554.8|296010.7|342988.2333|605918.9667|609688.9|534071.5333|279522.7333|362276.6333|953651|464289.9667|
2025-07-04 05:19:06|russ2000_1757|ALCO|average_volume_30|1.0739827373613||||||||||||||||||||||||||||4066.6667|11593.3333|7036.6667|3446.6667|3116.6667|4000|2553.3333|2536.6667|3440|13680|2250|3200|1750|2973.3333|1353.3333|4786.6667|2340|3480|3426.6667|4450|5280|4593.3333|5930|13970|5106.6667|12506.6667|4736.6667|3700|6830|6070|6726.6667|3430|4353.3333|3800|4830|4933.3333|8643.3333|4443.3333|2523.3333|6036.6667|2160|2860|12300|2040|1510|52700|7850|4403.3333|4100|4800|9410|5270|5056.6667|9233.3333|2996.6667|5806.6667|21640|12230|7836.6667|7890|24926.6667|19933.3333|13483.3333|11386.6667|18930|25480|17230|16190|19970|18056.6667|30200|10783.3333|14936.6667|12566.6667|15823.3333|12003.3333|14456.6333|14653.3|13859.0667|11826.6667|10196.6667|9696.6667|16313.3333|10197.2667|12701.2667|8298.2|8749.7667|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|6181.4|2579.5667|4716|7126.8333|9752|6315.7|9809.0667|26139.9|20277.4667|15424.6333|8959.1667|29811.2667|31248.9667|28858.6667|34922|71127.9333|66166.2|53094.7667|33321.3|35234.2667|30257.2333|25630.7333|19560.9|17016.2333|31002.6667|25815.3333|28685.1333|53357.1333|29380||
2025-07-04 05:19:13|russ2000_1758|TESS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:14|russ2000_1761|HCCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:15|russ2000_1762|CTRL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:16|russ2000_1763|VRNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1049034.9|353448.1|493576.9|618531.7|566198.3|631801.2|648713.3|351955.1|514729.5|447198.6|502374.5|778498.8|851397.9|1113451.7|827335.6|972812.4|1118451.4|1219176.5|1121058.9|690517|1317343.6|789571.4|814060.2|737555.5|1171045|1063338|852705.4|1162514.3|1753556.4333|950729.3333|822206.0333|1057746.7667|1182118.9667|1015535.9667|929174.5667|1335062.7|1143801.5667|769506.6|682816.5|1346709.4333|1047528.7667|1385386.8|1297861.4667|1493689.8333|1402005.3667|1294348.2333|
2025-07-04 05:19:19|russ2000_1764|BOOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160008.2667|487964.9667|376596.2333|364391.5333|397122.2333|434412.7|452727.6667|233768.6|237307.5333|244387.8667|568801.4667|242463.5|438188.4|498610.2667|1133074.4|662141.6667|1036375.8667|602020.7|1029628.8333|720058.1|567739.7667|1324905.7667|1220310.4|659975.1333|446771.2333|512257.5667|424692.4|362269|528163.9|552327.1333|669545.3|521169.3|544313.1|559555.1333|1019662.7|701218.8333|819043.6333|585507.6333|797163.4|525401.7667|621271.7|882839.5333|869414.5333|
2025-07-04 05:19:21|russ2000_1765|SGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||30086.9667|23206.9333|6646.1333|9931.8333|11769.5667|6296.7333|11433.9|18015.5667|8683.3667|10671.7|14529.1|7580.2333|10049.8333|6540.8333|3706.5667|2977.3333|4713.4667|2125|3446.1333|7473.6333|3373.6|3594.3667|4406.9667|4295.8333|4040.2|10541.7|8611.0667|4380.6|11895.7667|4577.8|7774.9667|8863.9333|6529.2|9034.6667|11109.7|8294.7|6595.6|5418.9|19465.5|15493.2333|19330.0333|18787.8333|16385.5667|18456.6667|12402.2333|16631.1333|15913.2667|13376.6667|20959|22379.9333|27961.1|45208.9|18796.6333|8987.7|9801.1|7556.6667|7381.1333|8717.7667|6918.9667|6604.4667|16262.1667|9733.3333|8057.7333|2933.3333|7564.4|3346.7|9777.7|10302.1333|3349|1470.4|6726.0667|27513.3333|6672.6|10446.1|6568.8667|7288.6333|5785.4333|10477.9333|6007.7|11423.4|11223.0667|9709.4|17146.9|16185.9667|6759.3667|5750.8|5538.7333|6134.2333|8117.3667|8867.8|4583.2333|4760.5|5033.9667|8251.9|6090.7|6277.6333|10100.6667|5524.5|4260.9333|4256.9|4642.4667|5082|7773.9333|10346.9333|9622.8|5903.3667|12596.9667|8910.3333|4757.2333|6229.6333|14001.4667|43866.4|11146.2667|8154.0667|10406.9333|5250.9|22685.3|23058.7|7585.9667|15169.3667|15112.2|38467.7|13439.6|24097.0667|19689.4667|31691.8|15331.2333|11615.8|
2025-07-04 05:19:26|russ2000_1766|AGYS|average_volume_30|0|2436.6667|5530|3063.3333|2900|5283.3333|5523.3333|6236.6667|13733.3333|11186.6667|13386.6667|8920|9880|18733.3333|8580|4930|11180|8143.3333|11666.6667|13760|7263.3333|10376.6667|8226.6667|7046.6667|6470|8873.3333|17513.3333|9880|7673.3333|17566.6667|38910|22016.6667|13843.3333|21270|22416.6667|23130|11243.3333|18746.6667|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|107496.6667|78593.3333|65153.3333|92903.3333|97933.3333|73380|107166.6667|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|92190.3667|89458.1667|55736.8|96316.5|122721.6667|177609.8|139935.3333|328296.4667|271635.0667|134611.4333|185790.9|218150.6667|151399.8667|84964.8667|102552.6|63884.1667|124794.8667|100722.9333|142411.9333|152516.6|209947.0667|101725.1333|157538.5333|212721.1333|276535.1|199804.6|207507.2333|339107.0333|357479.1333|
2025-07-04 05:19:32|russ2000_1767|AMPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107390.6333|108159.7667|164069.8333|235918.7333|345586.6|281316.3667|243018.5667|228223.2333|386365.6|811108.4667|379918.6|460310.5|401783.4667|183196.4|244253.5|238949.4333|285054.3333|162741.1667|316693.5667|246061.7667|186749.4|269735.6|255444.6333|319803.8|387266.2|204548.3667|226230.4333|239105|279943.6333|155133.6667|226241.7667|471347|736524.5|279597.1667|215047.5|348128.6667|501335.2333|511875.6667|458085.4667|491622.1|328365.1667|356075.9333|545389.9|660966.2|485300.8|
2025-07-04 05:19:34|russ2000_1768|ESI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62582.0667|916674.9|1124332.0667|226153.1|860237.3|1392987.3333|1495253.6333|2737974.3667|4087659.5667|3635872.8|1778672.8|2495778.5333|1803988.4|2435584.3667|2131923.4333|2978884.7333|4286598.0667|3039917.9667|3406087.3|2768514.3667|2041556.9333|2598603.9333|2636374.6667|2104026.6|2523543.8333|2932003.7333|2226695.2333|1447742.8333|2208879.8|2007255.3333|1274441.8333|1112469.2667|1376516.5|1622140.4333|1217943.3|1082638.0667|1114533.7667|1233133.4|1483618.8|1425110.6333|1201136.1|1369531.7667|1666038.1333|1086679.1667|1212853.8|4174899|1740590.5333|
2025-07-04 05:19:37|russ2000_1769|BBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:38|russ2000_1770|TNDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33535.1667|11491|12457.4667|7407.1667|14399.6333|23109.5333|17487.7667|17852.5|14890.8|22722.2667|26966.8667|16193.5667|70399.1667|71114.7333|34180.2333|214297.3333|272885|1756839.4|3070128.4667|4270773.0333|1460300.6|2647519.7333|1441482.5333|1285278.0667|1470353.8333|1664005.4|1377977.3667|672578.9|934679.2|926464.2667|516433.4|965862.6333|671414.5|605613.6667|1059324.6667|1328663|1008460.1667|1554546.4333|1266475.6|1312315.9667|1549800.2333|2374815|1441357.4667|1107179.3667|1337180.7333|2103046.7333|1387540.7333|
2025-07-04 05:19:41|russ2000_1773|RUBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:42|russ2000_1774|MCBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:43|russ2000_1776|AHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:44|russ2000_1777|LEAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:45|russ2000_1778|SFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6825.8|6231.2|6355.8333|7697.0333|14677.3|10086|10008.5333|12349.2667|18540.4|15764.1333|21311.3|28062.6667|28423.3333|29423.3667|31045.9|22424.9667|21325.0333|19617.3333|23166.0667|32346.5333|36150.8667|58976.8667|36756|39990.1|49023.2333|33840.7667|
2025-07-04 05:19:46|russ2000_1779|DAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5106.6667|2932.4667|4392.9333|42294.7|60084.2667|64852|28945.7667|29932.7333|28828.8333|18117.6|27925.8333|136922.4|235476.9|206418.3667|586542.8|542282.1333|469430.4333|
2025-07-04 05:19:49|russ2000_1781|AP|average_volume_30|0||||||||||||||||||||||||||||6906.6667|8936.6667|8843.3333|7326.6667|15150|18936.6667|6333.3333|17893.3333|13540|10133.3333|14573.3333|7083.3333|15876.6667|11140|5263.3333|7560|9173.3333|20160|4280|9600|14203.3333|4326.6667|6546.6667|4073.3333|5933.3333|36866.6667|11890|12206.6667|9463.3333|16943.3333|14026.6667|8956.6667|5476.6667|9970|7540|5540|17350|15216.6667|5530|5903.3333|7570|5473.3333|4323.3333|3620|5776.6667|5533.3333|6180|7340|6783.3333|10490|11103.3333|12130|2433.3333|5580|19250|5483.3333|24300|10900|17180|3103.3333|9396.6667|8320|6310|3036.6667|2940|47840|148076.6667|131060|54903.3333|89933.3333|123750|116610|96103.3333|106440|85493.3333|73910|75106.6667|109580|57063.3333|30910|43973.3333|40550|64660|28347.1333|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|28356.5|24694.5333|36202.0667|60203.4|57779.5|61164.4|48756.8667|44048.3667|22002.2|28113.6667|61845|89546.2333|88993.8667|119791.6|101524.3667|53113.3667|55969.7333|47014.5667|27474.5333|12677.0333|8012.6|111682.3667|36108.5333|17947.1667|16840.7667|42726.7333|35151.3667|95298.4|94554.6|43930.2333|26591.5|90329.5333|
2025-07-04 05:19:54|russ2000_1782|NATR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73743.3333|44883.3333|41660|71486.6667|75800|34170|21210|37663.3333|40333.3333|65006.6667|30493.3333|42526.6667|16476.6667|50890|40356.6667|43003.3333|31450|54450|58006.6667|25599.9333|53607.3333|34359.6333|26028.9667|33630.6|66902.1|66043.9667|30361.6667|74101.3|77934.6667|48173.7333|49261.6667|46570.0667|116775.2|43074.8|19167.7667|9492.9333|4261.8|8749.2667|10247.5333|11100.2333|3587.7333|10673.1333|18631.6667|6896.1333||21343.7667|2135.8667|10115.3667|3606.9667|42135.1333|20755.5333|9062.7|15586.5667|95047.4333|47648.4333|76338.5|43766.9667|32143.2333|57462.4333|33231.3|41937.6|39596.9667|35843.0667|23115.8333|30574.8|46356|38384.1667|26345.4|25141.1|43484.1|17542.1667|21963.5333|18694.5|23963.6667|23624.4667|16114.9|22244.1333|49755.9333|19169.1|17334.3667|11283.1|24087.1667|12638.0667|10950.7333|18107.6667|13575.2333|17034.1|14645.8667|26594.9667|47890.5|39063.5667|39929.4333|92696.3333|69781.7667|102411.8|66902.8333|63553.2667|78144.5333|44982.9|44268.5|51286.4333|35793.8333|66619.8333|74055.5667|61998.0333|66507.7|42850.4|42493.4|40788.4333|91094.8333|
2025-07-04 05:20:00|russ2000_1783|BSTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:01|russ2000_1784|SB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139136.6667|129206.6667|145203.3333|99923.3333|261873.3333|109093.3333|76313.3333|391380|168110|113029.2|130119.7333|150727.8|244666.9333|104646.2333|101189.3333|409629.2|140747.0333|195170.5667|556593.1333|416480.6667|220214.3|420139.7|595229.8667|674398.3667|418982.9|493476.5333|569510.8333|384851.8667|307055.1|256442.8|404067.9|288908.2333|279279.2333|120769.1333|635695.7|539422.6667|618625.4|638251.8|402033.6|606423.7667|505998.5667|340748.4333|318405.3333|338398.0667|222331.4667|313264.5333|226874.7667|385098.7667|312454.4667|142017.1333|244357.7|1024439.8|2402522.9|1842709.0667|1284377.7667|1644697.9667|1640781.9667|884425.2|918457.8|986483.7333|697421.8333|399000.4667|759492.6667|1035981.5333|669438|532240.5|736795.2667|693718.8667|412527.9333|
2025-07-04 05:20:05|russ2000_1785|NWHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:06|russ2000_1787|CNBKA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:07|russ2000_1789|GORO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33156.6667|82990|206526.6667|93866.6667|112453.3333|79430|220610|95423.3333|109360|127753.3333|139240|92126.6667|187570.9333|147713.3333|66866.6667|80966.6667|117005.3|253939.2667|231158.4|436210.4667|390286.3|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|522426.1667|313034.7333|267723.1667|393629.7667|355157.4|482170.4333|657461.1667|670641.2333|770842.0667|736949.2333|1501026.4667|1221306.7667|1128003.1|1194857.9|1031260.3667|1003681.9|657198.0333|790595.9667|1906119|987371.9|610741.4|608473.4|1379252.2333|382182.5|319913.8667|642749.5333|676822.7|590554.3667|552914.9667|1573641.1333|2909723.4667|1154577.8333|
2025-07-04 05:20:10|russ2000_1791|JAKK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||59246.6667|38396.6667|16880|25366.6667|41443.3333|53580|23496.6667|52696.6667|80696.6667|65299|61622.3333|148879|199609|155219|474953.3333|338810|311943.3333|664896.6667|268576.6667|362453.3333|333626.6667|414116.6667|434700|206936.6667|395830|177530|193937.4333|203104.1333|419575.4667|293920.0667|180234.5333|226666.1667|377641.2|366475.4333|348088.1|435427.6|337267.9|290938.4|374761.5667|325563.1667|383059.9333|275669.1667|197599.5|431524.8333|374967.2333|376812.0333|338349.5333|903917.3|376642.1|382492.7|294918.0667|373981.1|279114.5667|211992.7|294807.9333|291501.9667|237175.7667|165185|130968.3333|160200.8667|136337.8667|491762|237547.1|175084.9667|350008.7333|221492.5|127965.4667|152848.0333|140719.7333|444778.5667|296470.6|476411.1|717954.2333|301401.9667|402671.9667|594678.0667|592593.4667|614244.9|216722.7667|352194.9667|231347.3|153022.9333|291277.2|282368.3|391669.1667|248196|165883.3667|141840.5667|91254.1333|42905.8667|42046.5333|141397.4667|78914.8667|41588.5667|144560.7|272706.2333|4466944.6|230943.3|255118.3|195945.7667|236375.3333|129214.8667|137110.1|143457.1|47850.5|122538.5333|80792.2667|119473.2|115506.7|53738.7667|185014|144470.3333|90948.4333|70816.4|81819.9667|187731.4667|128360.8333|
2025-07-04 05:20:15|russ2000_1792|JONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:16|russ2000_1793|ALIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:17|russ2000_1794|USLM|average_volume_30|0|||||||||||||||||||||||||||||18866.6667|11816.6667|5883.3333|4716.6667|12183.3333|14966.6667|12400|41866.6667|10550|2350|4866.6667|12933.3333|20383.3333|9600|3733.3333|18650|4866.6667|4683.3333|9433.3333|2666.6667|14950|15366.6667|9450|6550|24566.6667|37266.6667|23733.3333|28900|20616.6667|7150|13750|14750|7400|11433.3333|12200|7550|22350|13566.6667|14633.3333|21016.6667|39400|17833.3333|9133.3333|31966.6667|2833.3333|4533.3333|3233.3333|17633.3333|2166.6667|8350|9600|9566.6667|6050|3716.6667|8133.3333|35433.3333|22900|36366.6667|22466.6667|60916.6667|116783.3333|107233.3333|167450|74350|29216.6667|47883.3333|50916.6667|37333.3333|38683.3333|16666.6667|13116.6667|11216.6667|16283.3333|50771.6667|31233.3333|65100|24983.3333|89483.3333|59315.6667|46150|29705.1667|50633.3333|24791|19640.8333|19985.1667|43169|21817|32976.6667|25562.6667|54903.3333|19389.6667|31735|27724.6667|144640.5|70477.8333|66969.5|48763.3333|79570.1667|36924.5|102518|28229.1667|23199.1667|30062.8333|49084.6667|89974.6667|45037|17425|39872.5|32164|36642.8333|80233.5|71352.3333|50795.8333|28762.1667|34436.8333|19484|12905.3333|11241|14953.1667|54391.1667|64742.5|28314.5|18751.8333|39019.3333|50031.5|30307|42140.3333|21873.3333|19544.6667|28639.5|31683.1667|31162.1667|22409.3333|36182.8333|68025|68060.1667|98996.3333|116736|58210.3|117641.2|104382.7|175990.0667|
2025-07-04 05:20:22|russ2000_1795|MCHX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37863.3333|26846.6667|38336.6667|116633.3333|342040|288550|274173.3333|602656.6667|310360|280120|178833.3333|294480|317506.6667|640273.3333|406696.6667|271536.6667|439306.6667|274926.6667|226690|292896.6667|303566.6667|140090|85933.0333|144696.6667|81993.3333|75986.6667|83402.0333|80468.7667|103632.6|134037.5|229808.9|279730.3667|275452.9333|135690.6|93569.9|61593.2667|62787.8333|85833.0333|69278.4|168222.9667|319595.7333|183177.5|764225.9667|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|57312.4333|161771.9667|90203.1667|57276.9|114959.7333|27211.2667|34641.1333|36095.3333|16024.2667|38815.9333|34832.8667|18025.3333|22374.5333|108135.6|47527.6|26946.3333|90529.8333|51860.3|48434.7333|
2025-07-04 05:20:26|russ2000_1796|EPM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.4333|0.2333|0.8|4.2333|0.4667|0.4|1.0667|2.9333|1.7333|2.2333|3.7|12.6667|7.3667|4.8333|22.5|10.4667|13.2|0.5667|36.7667|5.7667|3.7|1.2333|0.6333|0.3333|150.1667|2140.0333|289.6|297.3|2549.7667|330.1667|520.1333|225.8667|973.3333|9886.6667|6676.6667|7696.6667|5883.3333|17663.3333|79486.6667|26280|100873.3333|32450|37106.6667|34700|38540|21833.3333|51840|45556.6667|50860|65770|41270|32793.3333|21023.3333|74196.6667|38220|30866.6667|41936.6667|102140|117434.9667|72134.9333|84698.3667|73063.9333|129474.5|105015.4|75862.6|69833.1|70479.7|58038.1|57357.7333|71580.1|81858.4667|169494.2667|81735.3333|88608.1667|92238.2|113997.8|124609.8667|113028.2667|78453.3333|87392.8|74643|48551.9|97906.9|174835.3667|141580.4667|117684.7667|118353.3667|67144.5333|81493.8333|252823.2333|184370.2667|208216.8667|206525.5333|135117.2|166299.6333|118773.3333|179414.4667|238200.7667|117470.3|136103.1667|199528.9333|400777.2|190596.8|162615.0667|298486.6333|184571.6333|365996.6333|192347.9|294421.3|525919.6|707035.6|344783.7333|261001.7667|302668.2|303698.8333|224074.0333|182719.6333|190853.9667|
2025-07-04 05:20:30|russ2000_1797|OLBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:31|russ2000_1799|TRUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||742894.2|1359570|1256488.6667|1498522.5667|1435375.9333|1191849.9667|1038351.1333|1007667.7667|581095.3333|836113.0667|652306.9667|1342260.7667|1561895.8333|1079476.3|1678910.3|2580536.8667|1712732.8|622832.2333|590947.5333|1322775.6|2577102.1333|1407601.5333|1759013.2333|1729935.1|1173645.6333|853050.2667|945839.9333|1168334.3667|1057320.9333|731675.2667|737923.2|879240.2|623161.9667|441809.4667|802521.9667|408382.9|251724.0333|216562.7333|233967.0667|241257.9|163500.0333|293295.4|220482.4|467106.7333|327001.4667|
2025-07-04 05:20:34|russ2000_1800|TAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:35|russ2000_1801|AE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:36|russ2000_1802|MNTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:37|russ2000_1803|FLXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:38|russ2000_1804|IVAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:39|russ2000_1805|UFPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||39126.6667|17883.3333|13226.6667|6640|14036.6667|8796.6667|10350|4436.6667|11936.6667|18063.3333|10090|5603.3333|4496.6667|5713.3333|2596.6667|4890|2486.6667|3616.6667|1556.6667|3783.3333|3830|1406.6667|1796.6667|666.6667|8933.3333|4360|2513.3333|6023.3333|10133.3333|4220|1866.6667|1166.6667|5296.6667|1863.3333|3036.6667|776.6667|3506.6667|903.3333|670|1656.6667|2056.6667|6533.3333|12213.3333|9360|5856.6667|133160|19090|7770|12503.3333|12346.6667|104043.3333|34503.3333|38210|28503.3333|48646.6667|13590|69076.6667|44360|176646.6667|48606.6667|27160|20583.3333|20340|22359.8333|17066.6667|126733.3333|32403.3333|49262.5667|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|13172.9333|14259.8667|18703.3|14326.3333|12554.4|19997.2667|19050.3|40095.4|20291.8|39360.7|51240.9|33024.1667|24573.9333|23823.8667|35858.9667|22812.9667|25157.9667|32791.7667|25198.1667|44545|40358.8333|66225.1333|95199.6|164128|67246.3333|69113.5667|74288.0667|43833.5|49548.3333|92550.0333|120402|233753.2|
2025-07-04 05:20:43|russ2000_1808|ERII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391753.3333|363316.6667|222143.3333|210120|356973.3333|432553.8667|417266.6667|266026.6667|636966.6667|377635.3333|202222.3|307727.1667|358723.6667|207240.6667|211827.2|373667.6|236976.3333|182120.4|122623.9333|353197.6667|154393.6|406977.4|511541.5667|850192.8|312233.5|232862.7333|245043.1333|248653.8|198702.2333|112683.9333|464243.9333|626417.1667|852959.6667|513796.9333|485963.0667|553210.6|327370.5333|424894.8333|469857.3|515486.4667|350859|285134.9|253912.1667|265010.1333|185850.3333|270136.2|207561.9333|269458.0333|235894.9|188584.4667|241618.9333|560986.1|444677.7333|334638.5|357042.7667|343438.6667|467029.4333|386819.1333|324397.5|386017.4667|358607.3|376509.4667|369042.6333|512281.2667|344894.3333|372381.5667|605990.0333|353444.5333|480404.9667|
2025-07-04 05:20:47|russ2000_1810|AGTC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:48|russ2000_1811|DGICA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16764.4667|9534.8|6660.8|10239.9667|3395.6333|7573.2333|10091.7667|6868.1|15656.2667|10980.7667|131217.6667|52254.7667|22512.6|19674.1333|26957|38365.9|20777.7667|17426.7|38315.5333|49764.5|34756.6667|40153.3333|41426.6667|44653.3333|39303.3333|29846.6667|44900|37696.6667|26213.3333|47916.6667|32163.3333|37963.3333|19203.3333|21641.4333|33573.3333|31193.3333|35186.6667|31501.8|17074|23435.9667|30326.5333|25251.3|25756.3333|17215.9333|22116.4667|25381.8667|21582.5|32945.9|23096.1333|21905.4333|26641.6667|18575.7|21274.3333|30322.6333|18145.7333|16409.9333|34063.2333|22751.6|14335.9667|24472.8667|35879.3|26247.6667|57730.0333|33050.4667|31649.7667|21891.5333|58385.5|30531.9|26993.4|19539|18999.9|18776|16989|21461.0333|24471.0667|39059.9667|41545.4667|43427.4333|61944.1|90488.1|47667.9667|39902.3667|39594.5333|66275.5333|101023.2333|76528.7333|57926.5|58528.6333|37366.2|32003.6667|46107|74053.4|46310.7|57511.5667|130078.0333|120277.0667|135207.0667|
2025-07-04 05:21:00|russ2000_1812|III|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93180|74190|180656.6667|208866.6667|88983.3333|119430|53543.3333|27053.3333|18150|32776.6667|34760.8667|52690|43783.3333|95816.6667|198123.3333|86663.3333|73753.3333|50556.6667|130270|180563.3333|51666.6667|34736.6667|37036.6667|63670|257773.3333|110843.3333|436630|200310|254117.9667|110674.2667|99035.3333|48499.4667|91110.7|111027.7333|99887.8333|33724.3667|52977.9667|45741.1333|47697.0333|113667.9|122533.5667|105019.1667|49866.3333|44795.5333|60429.3667|69776.3|108630.4333|60641.7|133426.1667|85245|50675.8333|62531.2667|132046.3333|195950.2333|50034.6|148751.4|235344.3667|390987.1667|473273|408115.0333|352331.4333|363676|185277.3667|207446.0667|142470.7333|141697.6667|128719.7667|86602.4|107051.6667|107171.7333|89404.7|108062.5667|116355.0667|223518.3333|
2025-07-04 05:21:03|russ2000_1814|PCYG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:04|russ2000_1815|NVTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:05|russ2000_1818|HNRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||356.6667|173.3333|3.3333|1430|370|1700|6.6667|33.3333|3.3333|176.6667|36.6667|116.6667|166.6667|170|86.6667||3.3333|13.3333|173.3333|6.6667|1843.3333|1333.3333|106.6667|53.3333|260|50|40|343.3333|116.6667|63.3333|103.3333|216.6667|136.6667|150|130|904.2667|176.0667|66.6667|54.0333|152.2667|20.2|150.6667|2054.8333|840.6667|559.1667|121.4333|84.2|51.7|118.1333|40|94.8333|205.2667|344.5333|3035|448.5|927.3|2177|1613.6667|19012.6667|1264.0333|1372.1333|31780.9|7668.3333|11628.5333|6359.9667|21930.4333|18980.7333|19468.6333|17049.6|29856.3|34861.9333|19274.1333|23296.6|39921.8|43367.7667|72053.3667|30960.8667|38238.4333|50685.3|21690.2667|98447.7667|116270.8|123526.7667|97325.7667|119306.7|116880.8333|195777.5667|119407.2667|142642.9333|144341.8333|74424.9667|72853.4|70605.4|116658.7667|62893.3667|77990.5667|50592.9|77000.1|77279.2333|77886.2|137213.4667|455748.0333|187245.4|446321.7|271514|343724.6667|229664.6|185033.4|341738.2|562121.9667|207012.7667|259250.6333|213871|364659.4|280107.2333|404176.1667|430168.2|652750.3667|429795.4|368338.5667|665454.0333|806833.9333|
2025-07-04 05:21:11|russ2000_1821|SYX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:12|russ2000_1822|EGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2653.3333|16140|6563.3333|5166.6667||||41213.3333|36440|31506.6667|7410|14953.3333|11896.6667|19573.3333|17196.6667|17526.6667|28496.6667|73450|35763.3333|8177.3667|255384.8333|45539.2667|721473.3333|304143.3333|1714856.6667|385366.6667|649383.3333|401113.3333|625060|1549673.3333|800823.3333|631106.6667|774076.0667|597377.8|528625.3333|550932.3333|538126.6667|1161969.2667|611652.9|913391.7|572149.6333|623749.6|506756.0667|406266|358367.4667|534371.7333|263934.0333|403293.5667|666598.8667|732340.7333|798030.0667|599159.9667|1034103.9|688497.1667|493333.4667|363105.5|490867.3|524071.4667|560824.6|599183.9667|616576.6667|968274.5667|1155212.3667|1259303.7667|1479803.3333|1184623.6667|566226.7|301822.3|332699.3667|141451.6|176493.6667|549304.7667|311930.6667|163538.7|141642.1667|241796.8667|220325.7667|1526632.6667|462015.9667|282384.5333|315058.5|305245.9667|235203.2|216950.5|335488.4667|393945.1667|204146.3|1068901.1667|482713.7|274498.3667|181238.7333|453428.0333|1454582.8|2544782.6|2100718.1|2342379.8|1820055.6333|1152932.4667|1161330.5|812261.9667|1355090.3667|1055364.2667|963402.0667|1071842.1|1041967.4333|1081135.6333|
2025-07-04 05:21:17|russ2000_1825|AIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29221.5667|23563.8333|15645.1|23944.9|16020.3667|11605.4333|8646.5667|28648.4|18030.2|50494.7333|53341.1667|58535.9333|70022.9667|20765.5333|28145.6667|46023.4667|30684.6|25179.1|32805.9|30121.9|403195.8|329663.2|405157.9667|792208.4333|613381.4333|275535.2333|432186.8667|836185.0667|584507.1333|
2025-07-04 05:21:18|russ2000_1826|NSTG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:19|russ2000_1828|TSQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70932.0333|38087.2333|38720.9667|37083.3333|48311.3|40887.1667|34322.0667|59988.1|57367.8|113231.8667|69992.7|54899.2333|42765.0667|82958.1333|74808.3333|128488.7333|60760.3333|56472.5|34300.6|19236.5|21883.3|34531.4|44547.3667|60757.7|16304.4667|21984.8333|121631.9333|82023.3|26832.6|39400.1667|29086.0333|47727.5|32744.2667|28941.7|33327.8667|111403.8667|59943.5667|46111.2667|52992.7333|45414.6333|45080|67448.2|59425.3|102162.6333|
2025-07-04 05:21:22|russ2000_1830|DERM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59046.0667|25445.6333|17735.2|13305.7333|34797.8|15001.1667|186246.9|139538.5667|407518.3333|159527.0333|108161.3|49665.8667|96800.5667|55394.3|112715.9|
2025-07-04 05:21:24|russ2000_1831|CUI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:25|russ2000_1832|MOBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:26|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|1175392.8|448634.7333|344585.0667|1264266|894715.7667|2252875.5667|638775.2667|18636283.9333|14983237.7667|6313236.2667|2877826.9|6872971.9|5507357.4667|3848742.6|2304534.3333|1251115.2|2719465.1|28122462.6667|140323.2667|1072669.0667|54386199.3333|100276994.1|269498.1|205631.6333|292265.6333|248106.2|984754.5333|621377.4667|65477.0667|
2025-07-04 05:21:29|russ2000_1834|MSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:30|russ2000_1835|ISRL|average_volume_30|0.022727272727273|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61469.4|9793.0667|26587.5|15054.8333|25371.3|27082.0333|29856.9667|2229.0667|13235.2|16600.1333|
2025-07-04 05:21:32|russ2000_1836|BPTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7||1.5333|1.7|1.1333|3.6333|1.4|5.0333|153.1667|3277.4667|738.5667|5305.6333|15827.5667|9110.7667|31659.9|11256.4|23328.6667|8589.3667|10341.3|9231.8|23988.1|28032.1|10056.2|15419.4333|13794.1|13998.8|18366.6|20090.2|20550.5|13308.2333|50158.6|47422.9|86355.5667|357543.2333|143486.4667|94379.5667|110741.8667|191467.8|92616.8667|69715.3|127024.5333|185557.5667|122945|144134.7|119747.3|487536.4|360868.6333|787974.4|73509.4667|37876|50853.7667|244311.1667|7571806.9|188365.0333|64071.1333|191764.2|89804.5|111619.2333|317388.2667|285335.7333|899727.9333|177067.7667|2438002.9|129634.2333|32220.5667|42094.6|14748.6|38086.7333|33389.5|42276.5333|126109.5333|105052.2667|34796.7667|2249803.7|621602.0667|4150725.9|719068.2667|40962.8333|
2025-07-04 05:21:35|russ2000_1837|PLPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||200|106.6667|230|330|1166.6667|1203.3333|263.3333|600|||663.3333|1023.3333|2343.3333|1830|970|260|1873.3333|640|7220|1820|2023.3333|1813.3333|273.3333|1283.3333|2403.3333|3863.3333|1476.6667|1816.6667|2806.6667|426.6667|196.6667|596.6667|3766.6667|510.3667|1004.4667|4869.7333|2603.9667|996.9333|1520.4667|2097.6667|2635.1|9280.5667|3010.2|4160.4|5076.9|20600.5333|1621.3333|1404.8667|1680.0667|22967.8|3580.3333|4761.8667|3584.9667|4918.9333|4539.4|4631.0333|4659.3667|10299.9333|6063.6333|5009.0667|10374.4333|10274.6667|6220.6333|22018.8333|17325.2333|27364.4|15327.1333|6827.4|5140.0333|5677.9667|5234.6667|7065.9667|7626.2667|6568.8667|4070.9333|20755|12512.9667|5711.7333|7566.0333|6563.0333|4303.9667|6680.5|10054.8|7503.2667|4452.4|3722.5|3036.6667|6326.5|4301.3|13749.0667|20565.0667|11292.6|7712.5667|15900.8667|8748.4333|12103.6333|19952.1|11248.2667|5471.4|10231.6667|13297.1|10199.8|6775.8667|10726.7|14616.9|10140.0667|8644.9333|9637.8667|14974.7667|18949.1333|20893.2333|10460.5667|20720.5333|18847.6333|20573.7333|13755.8667|17656.2667|17033.1667|11736.7|11951.8333|28017.4667|125831|
2025-07-04 05:21:39|russ2000_1838|ACRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:40|russ2000_1841|SHLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:41|russ2000_1844|CTG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:42|russ2000_1846|HIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:43|russ2000_1847|QUIK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26624.4|18834.1667|21419.6333|11258.5333|13467.9667|16906.0333|16218.1333|8112.3667|6302.9|8546.4667|8545.0667|3462.1|6153.7667|3765.4667|3943.7|9459.6|35218.4|17451.5667|14670.8|5895|4266.9333|7172.7667|9183.1333|9514.4333|5923.3333|15257.6333|16538.2333|8990.5333|10879.5667|12387.9667|5235.1667|7169.7333|4034.3333|6384.2667|4985.9|6039.0667|5525.6667|7320.5667|5395.2667|4169.8|4941.0667|26692.0333|10873.4667|18465.9667|26648.6667|23252.1|24632.6333|16370.7|10052.2667|12408.4333|8665.3|48058.2667|18294.3|12685.3667|13115.5667|26233.4|7866.6667|21359.7333|57044.6333|61299.7333|24941.7|17509.1|21866.3667|32519.8333|10965.0667|11112.5|21886.5|8033.4333|11652.1667|27043.6667|70222.7333|25475.7667|20098.6|11903.2333|18791.7667|34905.4333|9666.0333|17909.8333|27522.3333|21993.6333|29889.1667|72717.5667|56840.9333|130396.2333|77358.8|110984.9667|742977.0333|95498.0333|46214.5333|79360.9333|30213.6667|88895.5333|43514.2|30598.8333|17157|56851.3|33963.2667|146312.1333|355089.7333|279233.8667|151706.8|231429.7333|224515.3667|230064.0667|
2025-07-04 05:21:48|russ2000_1850|FRBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:49|russ2000_1852|BEBE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:50|russ2000_1853|IHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:51|russ2000_1855|HMTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:52|russ2000_1856|CYTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:53|russ2000_1857|WK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311169.9|210881.9667|111913.7667|100376.9|82419.8|95042.2667|142890.5333|144278.1667|160876.7667|207606.1667|171738.2667|97072.8333|157166.0333|344649.3667|166861.6|315238.9333|207500.3667|388719.3|447458.2667|662597.6333|241242.7333|535713.6333|490512.9667|282823.9667|340745.6667|463159.8333|258465.3|436692.8|404608.2|462584.8667|380237.5|322095.5|299896.4667|411271.6667|373336.8|452100.2333|339415.2667|452672.2333|319101.6|364564.7333|442115.5|686239.9333|471793.9333|
2025-07-04 05:21:56|russ2000_1858|MNI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:57|russ2000_1859|ZEUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||68140|32346.6667|25253.3333|41600|10110|35830|11276.6667|29960|43053.3333|289643.3333|173206.6667|148653.3333|175296.6667|90613.3333|94813.3333|93590|89193.3333|85776.6667|79986.6667|73996.6667|39476.6667|40743.3333|26396.6667|74216.6667|42423.3333|35106.6667|22586.6667|53243.3333|7726.6667|44150|13483.3333|24420|31416.6667|18093.3333|14266.6667|7916.6667|5166.6667|26780|18400|35256.6667|137083.3333|258743.3333|303033.3333|451490|531180|246886.6667|139730|139163.3333|191913.3333|246936.6667|185923.3333|238476.6667|196650|148696.6667|158920|239423.3333|249853.3333|324526.6667|429863.3333|269943.3333|270643.3333|369556.6667|187132.9667|137400|128376.6667|129263.3333|69549.5|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|133090.6|107849.6333|168091.7333|84992.5|65384.5333|68991.1667|98024.8|81901.7333|74582.2667|80255.2|67004.2|72055.6667|45190.9667|38033.3333|155714.7333|188734.9667|72095.8|103392.4|140934.0667|109389.2333|69039.2667|96139.3|169144.2333|103083.7333|77983.7667|110243.3667|107538.1333|111429.0667|276190.6|111598.6|116968.7|76096.6333|
2025-07-04 05:22:01|russ2000_1861|LPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229585.2667|188579.5|381358.3333|103000.6667|175395.6667|211059.7333|277545.7333|373775.0667|314358.1333|250084.8|210530.2333|245615.3|192032.4333|170707.8667|249091|212435.4667|270310.9|105283.5|124885.8333|133963.7333|294635.2667|400320.9|458610.1|785732.3667|752696.4|478749.1|478929.9667|704224.6|406294.1333|390399.7|377309.5667|475516.4|714268.8333|608075.4333|503685.3667|623403.2|541795.0333|588961.7|941141.8333|754716.2333|835779.2333|524217.8667|774455.3667|786325.4333|724360.4667|
2025-07-04 05:22:04|russ2000_1862|FLKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:05|russ2000_1863|FRSH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2249511.2333|1461633.5667|2921187.0333|3392053.7333|1911150.5667|1285755.5667|1512343.0333|2930569.4|2851078.1667|2338909.0667|2452302.5667|2222388.3667|2456298.0333|4258138.3667|3135119.8|2517616.5|
2025-07-04 05:22:08|russ2000_1864|CSLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:09|russ2000_1865|PZN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1866|TBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1867|RBCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111863.6333|148964.9333|93782.8|186118.8667|141308.7333|185969.1|130996.6667|69140.5333|91266.4333|18272.3|20466.7667|18149.1333|9679.7667|11302.8667|16824.2|37271.9333|5211.2667|1382.4333|3784.0667|2199.1333|1164.6|2031.3667|2276.1|1927.3|596.1|941.6667|1452.1|4205.0333|814.4667|1189|1220.9667|1312.9333|894.8667|1694.5|1590.8|619.3333|798.0667|14659|7756.4|2188.3667|2153.8|467.1667|1068.2667|1197.9|439.4|544.7333|894.3333|1180.1333|2484.9667|
2025-07-04 05:22:22|russ2000_1869|TZOO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|733.3333|120|103.3333|50|5270|3403.3333|471486.6667|3235683.3333|2012470|1068430|1055563.3333|442786.6667|342543.3333|184360|567543.3333|535660|424936.6667|496620|321596.6667|248266.6667|170983.3333|232663.3333|142273.3333|111170|87270|28400|22436.6667|43665.1667|50313.3333|78316.6667|55780|157259.2667|309816.1667|436458|1565138.9333|1294673.4333|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|107247.8333|65788.2333|63511.8667|86782.3|96931.5333|59573.1667|37810.7|167561.3333|213394.6|123383.6333|71423.8667|74793.9667|80350.9|72939.7333|85054.3667|86364.5333|90124.1667|47064.1333|31338.6667|26797.2667|157732.5667|118074.9667|185316.0667|146253.8|88735.4667|134278.4|128223.7|161768.3667|81389.2667|
2025-07-04 05:22:28|russ2000_1870|SPWH|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404683.0333|317113.2667|231599.5|153107.0333|224925.1|244171.7667|609853.2|332631.4|628056.5333|510373.3333|314440.4667|394770.5667|981374.2|612186.1|483026.8|566643.9333|736126.0333|425452.1333|250462.2667|269777.5|255326.8333|266655.7333|644316.6333|1449669.5667|941326.5333|842471.2|935186.2|2398259.5|583753.1667|578143.1333|436411.4333|1645801.9667|756930.5667|738491.5333|454770.6333|426479.4333|736228.1333|561356.1667|755483.5667|387360.4333|660283.5333|589606|368792.1|410177.4667|4557835.9|1135436.8|
2025-07-04 05:22:31|russ2000_1871|SIEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:32|russ2000_1872|PFMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:33|russ2000_1873|TRXC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:34|russ2000_1875|GAIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27713.3333|9756.6667|16030|8860|9883.3333|8100|8390|100060|54033.3333|42876.6667|49933.3333|23056.6667|25586.6667|63440|34800|16550|12163.3333|15766.6667|6176.6667|7880|28546.6667|13630|4800|24666.6667|80076.6667|68786.6667|253516.6667|171390|166813.3333|228480|203523.3333|206306.6667|256910|377470|442490|169930|98640|115003.3333|103080|41807.4333|43476.6667|49886.6667|89530|42807.0667|71530.6667|46417|213734.9|52147.8|38281.3667|25926.4667|12756.4667|20542.0667|48970.6667|24542.2|59460.3|14991.3667|23106.9667|12877.0667|145645.6667|28446.1667|30203.4333|55311.9|136816.5667|40134.1667|28902.9|64841.7333|139000.6333|96093.7|41208.9|92825.5667|50521.6667|42552.7667|36450|204554.4|117964.7|104231.7667|90974.6333|147127.6667|90062.6|141123.7333|69863.2|145221.5333|108292.4|60018.2|49457.4|111253.0667|192598.6667|68680.5667|52546.5|46792.8667|57240.7|49443.9|49178.1333|38253.0667|29801.2667|39010.9|43007.6333|29637.1667|28288.7667|32078.2333|23892|32128.0333|122387.2333|
2025-07-04 05:22:38|russ2000_1876|PRGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:39|russ2000_1877|ENZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:40|russ2000_1879|NNVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.9667|5623.6333|5227.7333|4369.2667|4625.5333|1798.7667|1235.3667|1202.6667|1217.2|998|1592.8|1870.7667|1390.9|3335.9667|1471.1333|901.0333|1196.0667|1337.3667|1784.6333|2277.7|6002.1|8667.9333|3546.1667|5715.7333|4493.4|2844.6667|3473.3667|4049.4667|2573.2333|4264.8|5743.8|3686.9667|5429.4333|4104.6333|11075|7910.5|34508.4|12504.7667|9182.6|8168.2333|6837.8|13613.4|8739.7|4337.7333|17523.9|8206.4667|3790.6|5725.2667|2840.3|4803.8|2307.6667|7346.7|5843.7667|7453.0333|8044.2|3787.6333|25633.0333|7703.7333|13985|23212.4667|2395498.1667|1139253.8333|1166961.4|187974.7333|4889101.7667|83703.8333|5087808.7667|185914.4333|38880.7|109125.7333|76413.8|34056.4|26415.2667|34290.3333|35490.1667|58880.1667|27462.0667|405126.0667|250103.4|208509.0333|188314|228630.0667|
2025-07-04 05:22:43|russ2000_1880|CIDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:44|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|24896.9333|28879.8|21547.4|235615.4|75443.0667|28895.8333|33944.6667|17296.9667|12729.0667|49737.5333|6671.1333|6115.0667|18778.4|26014.3|13781.8|141672.2333|104612.9667|88029.4667|229296.5|176364.2333|79204.1|55381.7667|45401.7333|
2025-07-04 05:22:49|russ2000_1884|MPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39300|20445|21645|2887.5|14077.5|24412.5|8280|9577.5|12022.5|23617.5|29040|27037.5|38275|45310|25210|68035|65633.3333|41113.3333|76253.3333|44316.6667|66513.3333|59673.3333|36766.6667|36976.6667|42163.3333|62086.6667|60636.6667|80743.3333|48853.3333|28853.3333|27780|72763.3333|36736.6667|32580|18846.6667|23863.3333|34270|63373.3333|26890|22900.5667|16047.2333|18981.6333|20550.8|42632.2667|58607.6667|17979.4|19790.4|14698.3|18762.1333|12547.3|11030.2667|16187.9667|16468.9667|14577.8667|16115.8667|21962.0667|9578.4|23873.6667|11463.0667|12742.6333|10895.7333|16180.9|15634.8333|68898.0333|31797.1667|37990.6667|29305.8333|26258.1667|18850|15196.8667|36287.4667|58485.5|43052.3333|27660.9|19023.7667|25549.1667|28741.5667|51137.5667|111134.6667|32797.1333|38058.1667|32665.9333|106350.2|46623.2667|16486.6333|22044.2333|23669.9667|19080.0667|20096.9333|48169.9667|65340.2|78585.9333|58825.9667|37368.2333|51711.9667|33820.2|31471.4333|24136.7333|
2025-07-04 05:22:53|russ2000_1886|NICK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:54|russ2000_1887|SAMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52350.9|42363.8667|26198.2|17531.3333|26515.0333|31048.6333|22952.9|22052.1333|58209.1|24569.6667|20851.4|15955.9667|35389.8667|11489.1333|13238.5667|8847.7667|7812.0333|11028.9667|10308.0667|12236.5333|18205.7333|12932.6|13994.9333|10359.8|10036.3|20023.7333|16216.8333|24987.2667|23599.0667|21457.5667|28623.9333|38618.3|128123.2|24916.0667|25134.1667|36930.6|82794.1|31953.2667|38174|29644.7333|32902.1333|24850.1|28995.1667|21673.9|24266.4|22173.2667|24477.1333|29891.2333|73942.5333|
2025-07-04 05:22:56|russ2000_1892|NYNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:57|russ2000_1893|ONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:59|russ2000_1896|SHOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:00|russ2000_1898|GFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:01|russ2000_1903|STRL|average_volume_30|0.14071294559099|||||||||||||||||||||||||||||||||||||||||||||||4656.6667|6306.6667|4723.3333|4813.3333|6323.3333|3696.6667|25906.6667|5706.6667|7783.3333|5120|6470|4116.6667|8680|5823.3333|4766.6667|12000|30816.6667|5070|6216.6667|3400|1040|1736.6667|2856.6667|4213.3333|5046.6667|666.6667|1533.3333|1640|1590|390|1260|1106.6667|973.3333|1606.6667|1230|4360|3446.6667|74370|67903.3333|9526.6667|20683.3333|14763.3333|9073.3333|62036.6667|153036.6667|59949.7|135577.6|140215.6667|121655.3|140673.1333|68244.8667|129610.4|55942.2333|108761.2|56466.6667|108496.7333|115639.0333|138899.3667|126096.6667|190811.1333|102195.2|209623.7333|140980.9|99535.7667|45103.1333|68077.2|76583.6333|44449.8333|49638.3333|127621.1333|92911.8333|36382.8|37280.5|58698.6333|43595.7|53685.8|39084.7333|77240.0667|106266.3667|66194.5|61085.5333|336962.1667|140439.6333|212140.3667|67470.5333|66606|70525.3667|54339.3|189754.4|138921.0667|119600.2|485795.6667|396991.2333|248260.0333|163473.7667|127186.3333|156346.1667|199958.4667|168759.7667|109740.9|211577.0333|244187.9333|265074.5|152340.5|217385.6667|361943.6333|265387.5333|276263.5333|152559.0333|192572.4|172675.0667|147751.3333|144585.2333|264887.5|212129.0333|336112.8333|359913|414200.5667|290633.9333|342819.7|318044.6333|770475.1333|1043699.8667|543155.8333|
2025-07-04 05:23:06|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|180818.9333|307049.1333|244305.8|333816.8333|331710.6|401267.3667|295334.1667|373160.1333|307711.7|334442.9|646626.3667|422465.6333|298257.1667|325586.4333|470501.8667|658529.1667|294472.5|370284.9667|437539.8333|352504|276888.7667|312489.6333|297803.2667|223994.4333|220614.9|252419.2667|401432.5667|264251.7|289860.1333|381847.3667|501777.1333|410635.0333|
2025-07-04 05:23:09|russ2000_1906|AINC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:10|russ2000_1911|ICD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:11|russ2000_1912|AMBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7051.0667|9541.1|17881.6333|15574.4667|10921.3667|7997.5667|1927.3333|8666.2333|12283.4667|35651.8333|70515.3667|172906|83585.5667|135089.7|38463.1333|56152.1|33081.6333|117665.3333|37463.8333|32388.2333|35328.4667|18369.7667|20180.9|27902.6667|85558.5667|14803.3667|26292.8333|15626.0333|101183.7|110335.9|188390.0333|
2025-07-04 05:23:13|russ2000_1913|OFLX|average_volume_30|0.02212389380531||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14286.6667|10070|6606.6667|8320|26060|7946.6667|1216.6667|1536.6667|2373.3333|3100|670|1967.1333|12943.3333|4516.6667|3320|3722.4|12660|6780|14273.3333|10126.6667|14253.3333|4026.9333|6596.4|7018.6|7721.3667|7680.3333|4613.7|5861.1667|6329.9333|4643.2333|3629.0667|2343.6333|4820.2|6582.2|4918.8667|5051.3667|5388.6333|4220.1|8032.0333|8338.7|6499.2667|7198.5|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|9904.4|21329.8667|13782.5|10572.8667|9512.6|14367.2|15895.6667|11930.8667|8600.8667|7340.3667|12905.9333|7200.3333|18741.7|10144.8|25777.9667|17604.8333|22895.0667|12749.2|6526.7|8652.1333|54166.6333|20299.6|24083.1|29727.9667|54084.6667|
2025-07-04 05:23:17|russ2000_1914|KIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:18|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|119123.2333|205761.2333|121714.6|32671.0667|22404.6667|37375.7333|168411.7333|64328.5|89645.2667|75365.7333|125087.5333|68069.4|78481.9|38383.1|113842.5667|298749.4667|97336.4333|22953.2667|43772.6667|77734.9|65853.3333|38555.9333|112411.6333|44855.7|32647.0667|557381.1|298182.1333|250352.9667|188454.9667|
2025-07-04 05:23:23|russ2000_1919|TRUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305284.6333|152673.2|107744.5667|87515.8|113945.2|93986|73863.3333|72726.5|186878.5333|109573.3|81156.1|161902.2667|209944.3333|158760.2333|224297.6|449977.7667|348991.5667|457454.0333|402161.5|293395.5|214880.2333|318223.9|246022.3333|446509.4|385083.6333|708182.2333|438108.1333|446067.0667|314526.1|276744.7|476686.9333|499992.4667|447887.7667|475958.8333|520157.1667|812235.3667|1480170.6667|522212.4667|726003.6333|844924.6|764035.2333|621993.1|513798.1333|798299.2667|481990.4667|
2025-07-04 05:23:25|russ2000_1923|AMRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:27|russ2000_1925|DRNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1927|PTIE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1928|MDLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:29|russ2000_1929|CARA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:30|russ2000_1930|ATNM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667||17.7667|115.9333|59.4|99.9|681.6667|885.3333|3628.7667|2143.6667|3741.1|12417.2|54424.1333|16931.1667|21283.3667|9678.4|9747.1667|13683.9667|8086|27256.7333|11844.0333|12888.6333|21285|27449|58659.3667|32373.9333|29595.6667|34039.3667|53596.8333|20405.6333|80885.5333|125044.1|765057.9333|356763.0333|438100.8333|342234.3333|204391.3667|325468.6667|135785.0667|94293.7333|221531.5|176359.8333|359090.8333|577929.5333|177055.2|187068.9|198633.0333|453141.1333|239231.4667|432632.9667|354075.1667|945857.0333|245590.4667|
2025-07-04 05:23:34|russ2000_1931|GNCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1932|FSAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1934|FIVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178882.8|174604.5333|52855.7|158979.1333|361370.4333|423670.2|230414.8|421146.8|401753.9667|733149.4667|542859.1|579256.7333|574303.9667|620613.2333|500309.8|375052.6|481280.7667|899067.6333|654457.5667|560237.6667|1039297.2667|819761.4|669015.3|509438.5|1247947.6333|1494505.3667|687079.4667|565288.3667|974836|654728.0333|2177511.5667|1373364.7667|1428718.0333|954636.9|866534.0333|1307020.2667|1575375.9333|1436247.4|894120.5667|1581789.7333|1896329|1333221.3333|1849444|1289148.6|2120435.5667|1615516.2|
2025-07-04 05:23:38|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|446878.5333|347597.9667|528703.5333|423735.7667|397243.1667|1233958.0333|1398400.8|1042081.8667|913273.2333|1787744.9333|1757963.8667|1600229.1|8884240.2667|5267349.6|5829299.2333|3734156.7333|2122300.7667|3474828.2|5439044.2667|9612072.3667|2033846.4|1865167.3|2005506.5667|2321024.4|1339646.9333|1086958.7333|4451720.7333|2785727.5667|1554558.4667|2054070.0667|4732641.1|5963286.3333|
2025-07-04 05:23:41|russ2000_1937|RYI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236687.5667|119095.4667|79361|113832.8333|140287.0667|120448.4667|122903.7333|531377.9|346782.6333|292504.7333|284367.6333|385545.2|258613.2333|230756.1667|259047.8667|212046|169083.7|137146.8667|100097.0667|197091.4333|155852.9333|139693|185553.8667|216271.3667|131768.1667|149826.0333|153577.2|116528|160765.6|173320.1333|320177.3333|418307.4667|272346.4667|227978.7667|427647.2333|328828.1667|505952.6|339150.3667|252257.5667|386387.2333|350653.7667|229991.3667|247926.8333|182120.0333|
2025-07-04 05:23:45|russ2000_1939|MIND|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||3175.6667|3302.6667|4776.3333|2962.3333|3593.3333|7942|2808.3333|2909.6667|2705|11249.3333|15280.6667|29183|27585.3333|29524|8682.3333|7569|10977.6667|10181.3333|3516.6667|3187|8148.3333|4583.6667|3237.3333|2527.3333|3547.3333|2828.6667|2772|2117|2841.3333|3291|1398|1779.6667|1787.6667|587|1654.3333|845|7486.6667|5563.3333|2537.6667|21099.6667|5525.6667|3100|5419.3333|4503|34761.6667|17592.6667|12422.6667|6960.6667|9882|20035.6667|12993.6667|14770.3333|12278.3333|9735.3333|15483.6667|11973.6667|7286.3333|3718.2|10496.6667|5863.3333|2051.8333|2572|2571|2236.6|3416.2|9468.2333|27158.4333|11859.9667|24869.9|26754.7|13838.6333|8195.0333|9895.7|7351.5|6692.3|4787.1|3670.0333|4949.0333|6166.7333|10052.7333|11449.4333|5459.8667|13513.0667|3137.7333|2940.3333|3989.3667|1880.7667|1841.1333|1674.0667|2571.7|3424.6333|674.9667|2331.5667|3332.7667|1587.6667|2830.5|1449|4395.0333|3539.0333|2810.3667|2464.0333|4097.1|18459.2|5999.8667|31669.4|11050.8|26963.1333|7948.3333|8117.4333|10009.1|9964.6667|2660.4667|8340.8333|7416.6667|5920.3667|45887.8333|8036.1|7298.7667|107069.6333|59503.0333|382035.0333|207739.8667|373157.8333|
2025-07-04 05:23:50|russ2000_1940|GALT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714.4667|751.1333|2171.7|2827.7333|3443.8333|8162.2|7561.6|8704.4667|6360.6|10736.6|3042.8|7033.9667|2380.0333|5191.1667|5588.9|6001.6667|26613.9|25818.9|170446.4333|16530.5|32267.2667|13865.0333|35172.3|16811.1|20798.3333|25224.9333|8047.7667|17459.9667|12374.4333|14603.3333|7818.3333|54805.0333|35376.7333|22544.4|23069.9|16969.3333|13090.2|16200.0667|42099.4333|43219.1333|59506.0333|46116.5333|98894.5667|46568.8333|268473.2667|216666.3|575385.1667|215628.1667|498196.8333|158687.3|133230.6333|178604|111784.1|155805.0667|102844.6667|96183.9667|744122.8333|306981.9|788269.8667|194593.4667|148938.3333|1055126.6667|351437.5|1198961.3|861773.8|206421.4|450429.3|335929.0333|285495.2|343163.9|257986.1|200642.6667|370484.4333|206484.7667|232735.9|619282.8|367457.9|165707.5667|68393.2333|83530.2667|55960.4333|82108.2333|139612.1333|73080.6|43762.9667|74641.2333|72515.7333|135433.5333|121788.9667|917836.8667|248609.9333|911082.2333|
2025-07-04 05:23:54|russ2000_1941|SFBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312730.6|97293.6667|87750.8667|43823.4667|186764.3333|266922|208642.1333|195966.6|239589.8667|100920.2|342219.4|291300.0333|123421.6333|135179.9|121662.2333|146174.1667|135999.3667|114113.1333|193988.6|150588.0667|98260.9|112409.3667|142757.7667|333019.4667|216801.2667|156434.5333|149199.2|278729.6|207964.9333|139789.9|177724|191208.2667|185825.4|134394.5|144535.0667|300535.3|334244.2|190797.4333|211089.7|172575.8|154467.0667|207306.7|226905.9333|237588.0667|197273.7|
2025-07-04 05:23:57|russ2000_1942|SALM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86513.3333|53796.6667|146290|111893.3333|162713.3333|34926.6667|102406.6667|36833.3333|69886.6667|29386.6667|49683.3333|23406.6667|59000|31973.3333|41421.6|119385.0333|30997.4667|30390.5667|40795.7|48311.8333|60266.6|22278.8333|76567.7667|40776.4|52498.8667|57094.8333|51891.0667|52950.4333|63697.2|32602.1333|36903.3333|47380.6333|49445.1667|51916.9667|50393.5|61281.6667|101803.7667|20659.4|18001.1|17583.0667|14406.9667|68424.8333|38481.3333|36100.6|9791.6|14838.1|19731.3333|7719.8|10589.4|5536.3|16854.6667|160222.6|106474.5333|16464.6333|25217.3667|75369.2333|54504.9|37776|28137.5333|37767.3667|32254.9333|30509.8667|37207.8667|26914.8667|101979.1333|31863.8333|22698.7|37585.9333|112268.7333|41039.4|47060.9333|44704.7667|50719.9667|31104.8|104674.8667|69040.1333|131621|61138.9667|63527.4|26322.7|86926.6667|86590.6333|72148.2667|81597.1667|789871.0333|1379752.9333|348847.7333|775476.4333|290516.7333|230533.3333|290283.6333|136751.7|58010.3667|37693.9333|45367.2333|31106.9333|33132.9667|52337.9333|111539.7667|61377.3667|33423.4333|13563.4667|105102|22454.1|33846.5667|
2025-07-04 05:24:01|russ2000_1944|AJX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:02|russ2000_1947|ARDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89660.3667|26923.0667|56665.4|69827.0333|244863.4333|151213.7|128305.1333|183652.3667|117285.3667|195097.4333|140746.8667|235042.4|629535.2|256761.8667|379021.5|281314|1111136.8|366834.3667|393552.7667|188575.4|133262.2|2011476.6|1365735.2|978466.8667|890730.1333|582477.8667|731566.2|1114090.0667|1571215.7333|3391976.2667|32581683.1333|2899528.3667|2914004.4667|4365297.8667|15266473.9333|9082821.5667|6525027.7667|6180629.4333|5534430.7667|5785907.6|3664895.3667|2801581.5333|4404492.7333|4024755|4870462.5667|
2025-07-04 05:24:04|russ2000_1948|EYES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:05|russ2000_1949|NES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:06|russ2000_1950|VCYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76400.1333|36423.2333|68179.4667|128961.9|94491.0333|53562.0667|137583.8667|77160.4333|111635.7333|88995.8667|79942.8667|70949.5667|129433.5|181872.1667|115510.7|112144.7|194629.1333|97656|192165.1667|265252.7|331270.9667|794753.5667|707447.5667|498852.2|464078.9333|635101.3333|447328.6667|453230.8|737606.6333|1221817.4333|895931.2667|604174.3667|677899.5|857965.1|1068407.6333|913776.8667|935522.9333|792902.7333|654093.8|492515.0333|659164.2|755972.5|755112.7333|764989.6667|772963.7|1052177.8333|953230.8333|
2025-07-04 05:24:09|russ2000_1951|ATEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364939.1667|347799.2|247215.8333|333775.7|216898.3667|660095.5|432706.7667|302990.4333|284126.6667|330605.0667|638256.9|501863.6|372551.2667|399136.9667|460989.0667|435981.4|409399.6|294274.1|290461.7|384993.2|411303.2667|412803.6333|323106.3333|272278.9667|531786.1333|571958.6333|899901|887964.2333|849441.6|661387.2667|562721.2|990692.6333|932206.7333|807881.1|648152.4667|673195.3|585303.4333|726662.0333|610753.7667|853748.8667|879608.5667|1271835.2|676208.2667|781589.4667|1503020.8667|692653.0333|
2025-07-04 05:24:12|russ2000_1952|PATI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:12|russ2000_1953|OHRP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:13|russ2000_1956|NL|average_volume_30|0||||||||||||||||||||||||||||35059.3667|38579.5|32704.7|75749.6667|29198.1|53188.6667|37983.2333|48547.1667|45687.5667|47808.5667|22354.1333|40520.9|60093.5667|31498.5667|41808.4|28059.7667|61330.1333|49997.2333|43224.5667|45528.3667|75004.2333|47164.8|54028.9333|54225.4667|40531.0667|25515.3|80794.4333|21893.4|51498.1|20318.0667|21141.3|26660.4667|49800.7|30614.2333|29130.2667|105923.4667|69254.7667|49197.6667|29730.0333|16235.5|32535.3333|24976.6333|35184.7333|39114.9333|25217.1333|29096.4333|51948.6|22994.5|32013.4667|25586.4|35062.7667|35127.1667|39172.4333|27978.4|23350.3667|27222.8333|61492.8333|72029.5667|36561.9333|36543.3333|43853.3333|63363.3333|47393.3333|313436.6667|110476.6667|162803.3333|129683.3333|71406.6667|67766.6667|58316.6667|74780|95460|92790|207740|54676.6667|54460|38373.3333|22643.3333|83196.6667|32456.6667|27850|39126.6667|49413.3333|42146.4667|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|25769.3667|91734.1667|38447.4333|47436|140273.5|64482.2|85877.6667|71304.3333|40979.1333|22376.6667|36044.9333|19676.4333|11919.9667|11844.4667|16899.5333|27336.6|38278.8667|34813.4333|23828.6|65123.7|31273.1|33852.1667|34003.3333|22704.4667|52557.5|28706.1333|22533.1|19283.5333|23994|21581.8667|31791.1|27675.9333|40286.3333|32300.4333|33358.3333|26383.6333|54860.1333|
2025-07-04 05:24:18|russ2000_1959|EOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:19|russ2000_1960|MBII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:20|russ2000_1961|ADMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:21|russ2000_1963|MPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:22|russ2000_1965|TIPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154030|49800|100538.7667|89305|45172.6333|47182.7667|94912.0667|70855.4|41267.1|79296.1|301693.4333|235919.2333|80883.9|5637.2667|3571.4667|1059.4333|1008|666.6667|291.3333|2774.2333|338.7667|1253.1333|987.4|1059.8333|3535.8|4148.7333|3021.5667|4281.6|60306.3|19930.8|29897.8|14760.7333|142612.8|44535.0333|30137.8667|134257.0667|43595.6|35905.5333|33513.3667|29035.0333|26606.6333|37588.3333|26839.8|23756.4667|91289.2|85982.6|26151.5333|28186.4667|20263.2333|30485.7333|48176.3333|31853.5667|74084.7333|32619.3333|95002.4|111485.7667|170588.1|72590.5667|99689.5667|68707.6667|74009.4667|51519.5667|87279.2333|88334.3333|92073.3|61569.6333|73577.7667|114673.8|77274|58856.9667|79263.5333|133166.4333|140301.9333|
2025-07-04 05:24:25|russ2000_1966|AKAO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:26|russ2000_1968|HIVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.7667|76.6667|10|60|172|44.8|140.5||6.6667|31.6667|674|6.6667|9.1667|14.1667|55.2|73.3333|133.3333||||11.9333|99.1|266.6667|30.9|36.6667|52.2|63.3333|41.6667|30|25|19.0333|141494.0667|1277569|419062.8|370307.2667|392560.2|382065.5333|419905.2|451485.2|324829.4333|420158.1667|1413591.9333|791350.8|1053390.4|5722653.3|5338792.1|1708953.7667|4514721.8|9672845.8667|8317421.7667|2377436.1667|1308377.2333|996265|1309981.7333|1139491.4|1042676.5333|3842505.9|3306688.5|3868640.3667|2923015.4667|8194258.3333|9134749.1333|17077938.3333|
2025-07-04 05:24:29|russ2000_1970|XXII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1333||0.3|0.1333|0.3333|1.1667|0.8667|0.9|0.1667|0.3|0.5|0.1333|0.4667|0.5|0.7|0.7333|1.3|1.0333|1.4|4.4667|3.2|3.3667|1.8|2.3667|2.0667|2.6|1.6667|1.4|3.3|2.4667|1.5|1.2|5.7|4.6667|3.6|2.2667|2.6333|2.5667|2.0667|3.0667|1.7|1.5333|2.2|13.8333|28.8667|21.3667|157.6667|2510.3|3958.9333|3403.6667|13783.9|
2025-07-04 05:24:32|russ2000_1971|CRCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:33|russ2000_1974|SPKE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:34|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|96923.8333|60816.9|78422.4667|26383.9333|45926.2333|161753.2333|197134.2667|132578|236246.1|308235.9|222587.2|239537.9333|292714.1|446473.9333|403708.4|363421.7667|1078739.5|1347701.3667|822827.4667|816144.7333|890086.3667|1158033.3|1241514.7333|1767195.5333|1883659.7333|2373491.4|1850756.6667|
2025-07-04 05:24:37|russ2000_1978|RVLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:38|russ2000_1979|SIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||2350|3240|3733.3333|9590|4130|3240|4736.6667|6090|9050|2203.3333|4573.3333|8236.6667|3940|7940|2976.6667|13093.3333|15710|10253.3333|10066.6667|7483.3333|7420|13396.6667|5853.3333|8863.3333|7466.6667|5910|12990|8090|8230|8796.6667|4966.6667|12196.6667|7983.3333|4113.3333|8846.6667|6646.6667|4303.3333|5796.6667|7293.3333|4386.6667|5476.6667|4256.6667|1886.6667|7590|2000|15236.6667|7563.3333|8123.3333|3620|1790|6183.3333|13613.3333|10893.3333|2526.6667|793.3333|3743.3333|4136.6667|2220|2506.6667|10610|30903.3333|64306.6667|51966.6667|58140|14126.6667|14833.3333|10460|24493.3333|7286.6667|4886.6667|9873.3333|4593.3333|5116.6667|3950|3673.9|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|2717.2667|1158.3|2961.3667|16811.0333|8139.7333|10823.1333|13947.3667|4968.2667|3223.4667|3452.7333|6253.0667|1345.8|10698.5333|7975.7|1368.5|2711.2333|45380.1667|4773.9|17303.3333|4409.2667|885698.9|49337.9333|8888.3|11411.5667|10500.1333|16737.5667|3816.4333|2775.9|9875.9667|5969.4667|4695.4333|11475.9667|25860.7333|5054.9|3436.7667|13429.5|9500.3|4532.0667|19535.0333|
2025-07-04 05:24:44|russ2000_1981|VTNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:45|russ2000_1989|GLRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||850|449.9667|320|8926.6667|1133.3333|1903.4|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|60284.7|11066.4|46907.8667|14580.6333|15185.3|18746.6667|15525.2667|4568.9333|5763.8333|7121.4667|13662.9|9138.7333|15609.9333|38908.9|27423.7667|75052.8667|51502.0333|17688.9333|441|4316.6667||156.2|3751.2333|616.6667|41.8|6328.5|1930.3667|43.9333|513|277.1|829.2|46.6667|837.9333|
2025-07-04 05:24:48|russ2000_1990|ARCW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:48|russ2000_1991|QRHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36150|9152.2333|19727.3|28527.9667|17724.4667|10290.6333|15053.8667|6466.5|12801.0667|9672.2333|10855.7667|20823.6|18482.3667|44840.3|3726.8333|2565.4|9124.7|3876.7|3498.0667|13190.9667|94132.5667|65784.3667|102778.1|43163.7|117098.8667|54577.9|48085.3333|54924.3667|59802.3667|24708.9333|22344.0333|26175.7333|29282.9333|54246.7333|362654.2667|22488.5667|22020.0667|25902.2667|34648.3667|14937.7|30461.4667|23221.9|12832.1333|26890.4|32016.2667|31068.9333|56703.9333|98260.3333|176708.1|65313.5667|113114.1|73361.7667|36507.3667|95024.7|97251.8333|27489.5333|38310.0333|41919.5667|54465.1|27632.5333|49854.7333|55077.6|53415.2667|111659.7333|100986.2667|
2025-07-04 05:24:52|russ2000_1992|PFIE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:53|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|6350.5667|8008.5667|6706.2|1263.2333|1963.5333|5109.4667|14974.1333|2820.6667|8309.5333|34555.2667|10082.5333|12065.2667|200.6|13.2|4.1667|723.3|245.3333|451.9|128.0667|10.4||27.0667|5.2|13.1|138.2667|11.5333||
2025-07-04 05:24:57|russ2000_1995|HEAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:58|russ2000_1998|TSRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:59|russ2000_2_0000|AAXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:00|russ2000_2_0001|ABEO|average_volume_30|0||||||||1.4|1.1|1.4667|2.7333|2.2333|1.9333|7.0333|1.9333|2.5|5.1|1.7333|1.2|2.9|2|1.4|3.2333|2.7667|4.2333|5.3667|2.0667|8.9667|2.3333|4.2667|2.9667|4.4|2.0667|3.2|7|8.6|7.3333|4.8333|5.8667|6.4333|2.8667|3.0667|2.1667|5.3|2|2.0667|5.1333|8.0333|2|1.5667|2.8667|20.7|30.2333|16.5|4.8667|4.7667|5.2667|10|4.2|12.4|373800|77483.3333|7603.3333|4356.6667|2476.6667|12026.6667|31650|12453.3333|39753.3333|43856.6667|110546.6667|35686.6667|82270|21910|28833.3333|24733.3333|27026.6667|20513.3333|9416.6667|18316.6667|13923.3333|43726.6667|29573.3333|43466.6667|60243.3333|33666.6667|49816.6667|53573.3333|26943.3333|22986.6667|98080|57760|71386.1667|4710.6333|13293.9333|13858.9333|27814.7|10178.5|20140.6333|15381.0333|14848.7667|5090.4|45897.8333|30700.3667|11937.7|29051.5|57311|28262.2667|20057.6667|30505.4333|28544.8667|54078.5333|20650.8333|24010.6333|14384.6|32068.2|38128.9|45689.4|27765.7667|106325.8333|25851.8|27519.9667|45646.8|57435.0333|62455.7333|41445.9667|21001.8667|6573.7333|40929.7333|2091913.0667|154105.0333|84208.7|64703.7|103869.8333|264575.9|376429.8667|250938.5333|335219.9|1358588.4333|785187.7333|1059073.4|1163763.2667|528989.4|763555.7333|404783.4|736465.6333|1651595.9333|1781920.2|1794214.0667|899865.4667|1704171.8333|2311598.7|3432242.2667|1558989.6|470010.4|4541440.8333|1848091.1667|1498524.3667|93005.7|287903.7333|178257.6|212737.9667|139269.1333|246126.1667|415624.4667|482042.4333|235832.8667|233318.3333|404823.4333|1221001.1333|
2025-07-04 05:25:06|russ2000_2_0002|ABR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202560|50313.3333|62553.3333|57020|64293.3333|112160|134450|76220|81963.3333|152686.6667|68700|99383.3333|203273.3333|207480|350413.3333|277126.6667|388130|430513.3333|308540|225673.3333|195700|344733.3333|263743.3333|118073.3333|147933.3333|213510|64878.1333|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|242508.8333|108855.1333|138204.7|110379.0667|87863.4333|118718.7|169990.8|123982.6333|433414.6|267571.1|587140.4333|707061.8333|1543723.1333|1140715.9333|1662756.9667|1084898.7333|1675394.4333|943832.1667|1210156.6|2433383.6333|2527539.5|1283883.9667|1343738.3|1461226.0333|1853947.9|1416708.7|1659879.5667|2333913.6|3337773.9|1795363.7|1677815.7667|4067858.5|5246439.3333|2538738.2667|5287140.2667|4529729.5333|4061699.4|2859746.9667|2100099.6667|4672028.0333|4230737.3667|
2025-07-04 05:25:10|russ2000_2_0003|ABTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:11|russ2000_2_0004|ABUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||584.3333|1905.6667|980.6667|1722|3828.6667|2210.7333|3060.0667|2693|5966.5333|1730|2038.7|3138.9667|9857.6667|4299.6333|11244.9333|12114.9333|8501.5|8258.2333|8003.1|13932.8|9790.1667|14538.4|94659.5|25823.7333|36834.6|58843.8667|99300|675615|293257.8667|5547246.6|543047.5|776619.5|773927.3667|520430.1|286542.1|192621.8|174861.4667|80300.1667|382030.2333|226243.3|212882.2|149655.5667|259774.3333|170816.8333|337366.9333|328845.6|201834.5333|157379.1333|550784.1667|165129.7|654241|776977.9333|1614024.4|3775790.0667|4863970|2771511.7|1933803.1667|2766862.8667|18126180.8|2415717.8|1061260.7|719414.4|1036135.9667|1074146.5|671525.6|646584.0333|794303.2333|1196291.8|1026730.0333|1146213.6333|901890.3333|952041.0667|818422.2333|
2025-07-04 05:25:14|russ2000_2_0005|AC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13440.2667|16793.2|34447.5333|16838.4667|58500.1|18121.0333|18116.2333|19924.9333|17047.4333|17811.3|24738.1333|8598.2333|16625.4667|8033.2333|6149.2|6637.1667|7897.2333|16415.3|22335.9667|14913.4667|8628.4|20897.0667|17469.4|6394.5667|7554.1667|11664.1667|13370.6667|4377.4333|3187.3667|6350.5333|21445.2|11957|6914.4333|7587|5182.8333|5176.8|6178.5667|5738.9667|3571.0333|
2025-07-04 05:25:17|russ2000_2_0006|ACBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:18|russ2000_2_0007|ACIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:19|russ2000_2_0008|ACMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69207.3|346088.7|340947|110864.7|60139.1|409939|333085.4|556977.6|378764|1988631.3|1681116.8|1176841.4|744889.5|1049807.6|878453.5|1099631.3|943040.1|1339222.4|931005.9333|621604.4333|663744.5667|822026.4|600851.9|985343.2667|709549.9333|2263616.1667|1141647.6667|931554.6333|1467771.5667|1902267.3|940786.7333|
2025-07-04 05:25:22|russ2000_2_0009|ACNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1253.3333|1883.3333|1546.6667|1370|496.6667|750|1290|1910|1663.3333|1440|1423.3333|1000|783.3333|1460|893.3333|2776.6667|893.3333|2323.3333|2393.3333|2720|3676.6667|2263.3333|4843.3333|1106.6667|2346.6667|1566.6667|2413.3333|2273.3333|516.6667|1743.3333|1530|396.6667|2330|2353.3333|787.1333|2068.9|1304.5|1032.7667|1776.7|1913.9333|1700.3333|1495.2667|2094.3333|2322.9333|1192.3|1282.5667|3139.4333|2571.3667|3309.5|2764.3|3400.9333|1899.0667|2637.2|1683.1333|3246.0667|3191|1847.0667|692.5333|2832.8|4831.5333|1623.3333|2090.4333|2705.1333|2780.6333|1726.1|2685.0667|4395.2|1890.7333|3615.2|6358.0667|3195.2667|2947.9333|2795.1667|4059.7667|4041.0667|5800.8|1594.2|4448.5667|2484.6667|2259.2|2731.0667|3292.3667|2834.6333|4683.3333|38895.0667|9221.7333|10843.6333|14259.6333|7163.4|8791.6333|12498.8333|6611.4|11442.4667|8069.8333|13665.7|12339.5|9496|8787.4|10083|31769.4333|21812.0333|16881.9|15527.9333|18426.0667|77207.8333|12440.8|14379.0333|14705.3|81073.4|14492.7|14001.6333|14215.2333|14531.8|13260.1667|19747.2333|11592.3|14232|18692.6333|16686.8|43949.0333|32596.8667|
2025-07-04 05:25:26|russ2000_2_0010|ACRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70652.8667|83179.6667|38323.9|99689.4333|106517.6|389948.0667|253444.5667|364613.7333|282562.2333|450150.5333|285133.8333|268355.8667|246265.6667|721630.2|583536|441226.9|2452378.2333|428303.9|531106.9333|784154.2333|303409.7333|885990.2333|672953.4333|1001652.6|447590.4667|390800.4|415423.3333|454823.5|369999.5333|361092.2|1515970.4333|725662.8|990220.5|8206968.1667|1255944.5667|605522.6667|268801.3667|4141341.5333|964078.2|725796.6667|
2025-07-04 05:25:29|russ2000_2_0011|ADES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:30|russ2000_2_0012|ADMA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20066.5|14450.9|3850.9|5903.7|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|6655937.2|3497649.5|3222593.3667|2513829.7667|4672582.3667|2086670.7667|2229696.5333|3218500|3031489.4667|3711175.9667|2490700.5|2115974.0667|2135760.2667|1615509.2667|2970292.6|2965777.8667|5894529.5|2607170.9|3114994.8|3041836.3667|
2025-07-04 05:25:33|russ2000_2_0013|ADRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:34|russ2000_2_0014|ADSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:35|russ2000_2_0015|ADVM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12787.6667|17517.4333|35854.7333|126016.7667|49454.1|27846.9333|36145.4333|20440.0333|16766.5667|25519|20359.5|33292.1667|27330.8667|48219.7667|135094.7333|78875.7667|54360.5333|43040.8333|57121.1333|94050.6333|285251.5667|113730.3|159248.9|127023.0333|132457.9333|106895.7333|82907.5333|235316.8667|156764.9667|121967.1667|108997.1667|132713.1333|51930.2|85048.6667|52434.7333|45043.4|20464.7333|27637.7667|235477.9333|295590.9|172803.6|277929.2333|178797|323667.3333|
2025-07-04 05:25:38|russ2000_2_0016|AFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:39|russ2000_2_0017|AGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:40|russ2000_2_0018|AGFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:41|russ2000_2_0019|AGLE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:42|russ2000_2_0020|AGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189401.5|257401.4667|390014.9667|280781.3|566446.4|300166.2333|527199.8667|355091.1333|740733.5667|832400.8|343156.0667|542165.3|401863.3667|370568.3333|230471.5333|205543.2333|345634.1333|411565.5667|276372.0667|545643.4|821632|529992.8333|207948.6667|225053.7|283100.8333|434827.8|185925.7|217190.6667|378998.1333|437360.6|
2025-07-04 05:25:45|russ2000_2_0021|AIMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:46|russ2000_2_0022|AJRD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0023|AKCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0024|ALBO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:48|russ2000_2_0025|ALDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13709.6|18744.7333|11017.9667|9433.3|31326.6333|10982.9667|8899.1|42497.6|51092.7|58366.0333|28721.5333|62617.2|99376.3|1519147.9333|89141.3667|97526.6|148462.4|965814|248612.2667|1136188.2333|315379.8|196236.7667|429406.7|314699.1333|1395964.9|625832.3|421769.4667|833266.1|954726.4333|549317.3333|1544604.1333|965044.4333|1161994.6667|416259.8|345700.7667|683242.7|1738376.8333|474973.0333|1651433.4333|488936.4333|308505|453106.9333|506952.1|617156.4667|817657.2667|
2025-07-04 05:25:57|russ2000_2_0026|ALEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387344|115933.1|530370.8667|463738.8|607561.5333|688362.5333|832927.4667|648059.8|753541.7667|600261.2667|770723.7|682194.5667|664981.1333|663505.5333|547884.0667|557362.9667|567667.9333|518554.1|798099.9333|728590.7|667477.9667|746523.9|504358.1333|1851182.1667|702465.7|917846.8667|
2025-07-04 05:26:00|russ2000_2_0027|ALLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:01|russ2000_2_0028|ALLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635047.9333|611351.2|498582.3667|525474.8667|407434.1333|759470.9667|824548.3333|1311107.0333|594156.5333|938927.9667|933694.7667|1849216.2|737536.4333|1326142.7333|1769517.9|2333804.2|1655622.2|1983398.6667|1988433|2996158.9667|1595561.9333|3303204.4|2503720.1667|3359910.4333|1938040.4333|2692599.1667|8226790.6667|3111451.9333|
2025-07-04 05:26:03|russ2000_2_0029|ALNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:04|russ2000_2_0030|ALRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288968.3667|249844.9|173166.1333|344024.4333|226963.0667|347228.4|307106.3667|344356.2667|394035.1|510474.5667|680970.5|522972.4667|561976.8|607687.4333|425616.7|498853.1333|448435.3667|330176.8|358963.6667|775017.8333|914465.8667|408159.7|442024|346222.1667|285255.2|202928.1333|244219.4333|277547.8667|271038.7|222401.3|292042.6667|230333.0333|252739.9|235397.7|241295.5333|289807.3667|630037.1667|484142.5333|435912.2|429874.5333|332388.2|
2025-07-04 05:26:06|russ2000_2_0031|AMAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735.7333|215680.2333|108615.2667|42640.8667|40685.3667|63752.5333|67203.8333|147101|70338.9667|61076.6333|65926.3667|93563.5|89326.3|82474.7333|69436.1333|50129.9|116051.3667|260952.5667|186128.9333|187489.0667|197198.5|65167.1333|142252.2|160238.1|106792.9667|135631.7|170762.9333|285682.9333|163232.6667|
2025-07-04 05:26:09|russ2000_2_0032|AMEH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:10|russ2000_2_0033|AMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380780|146546.6667|552153.3333|543973.3333|411246.6667|633760|401340|258543.3333|175043.3333|147736.6667|109286.6667|132246.6667|146913.3333|138836.6667|355733.3333|163246.6667|198416.6667|207370|260946.6667|479853.3333|358356.6667|735900|360473.3333|598803.3333|401630|313130|210073.3333|297163.3333|302936.6667|258130|196890|254646.6667|216613.3333|251556.6667|239460|366386.1667|387383.5667|326453.5667|192085.2333|223233.4667|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|546352.0333|505602.4667|883843.0333|896561.8|991096.7|884811.3|925031.1|719433.0333|668737.9667|604167.4667|495131.4333|457531.7333|500597.3333|447600.6333|401250.0333|457081.4|737021.1667|300031.2|321998.9333|263771.0333|724357.2333|843382.5667|402359.4667|345526.8333|364597.3|324581.5667|314381.4333|439705.8333|743994.6333|666004.1|627226.4|608727.4333|803220.4|757497.5|451024.5|664870.9|1129317.7|768860.3|756498.3333|1331583.2333|1199589.3|714856.9333|
2025-07-04 05:26:14|russ2000_2_0034|AMOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:15|russ2000_2_0035|AMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27586.6|96908.9333|41811.0333|11072.1333|26010.8667|16626.7333|5913.0333|27698.0667|49621.9333|155286.6333|79155.0333|176399.5667|255186.0667|540109|241105.1667|363982.8667|189333.5|159098.0333|340754.4333|236218.9667|331939.6333|301150.2333|536787.2|942347.3667|462966.4667|257275.2333|283738.9667|298949.5333|300421.9|285509.5|314295.3667|179057|260013.6|168601.6|374095.3333|281417.4667|
2025-07-04 05:26:17|russ2000_2_0036|AMRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1228400.0333|1125120.7|808368.1|970381.0333|1257040.9|1994038.6333|4525559.8333|2252075.7667|1728206.1333|990611.8|978267.1|2936856.3667|649002.4|1330778.9|839244.2667|703813.7667|669683.1333|1416514.3|1336169.4|1063555.0333|1142394.1|1045194.6333|1340599.9|1615912.7333|1399652.3|1307970.3333|1085114.9667|1874274.2|1705569.0333|
2025-07-04 05:26:19|russ2000_2_0037|ANAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105493.7|67051.0333|329712.4333|368028.3667|355677.7667|373786.8667|446657.4333|331425.0667|271740.0667|327471.9667|318625.9667|795518.8|714598.4667|416456.7667|237048.2|249962.4|728502.0667|270020.6667|154411.6667|173983.9|210546.2333|339050.7|313591.9|200119.4|209404.2|201678.2|279016.9333|268525.7|336672.7333|324898.0333|283452.3667|684601.6333|880284|664657.1667|
2025-07-04 05:26:22|russ2000_2_0038|AOBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:23|russ2000_2_0039|APLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178929.0667|129568.3|552840.9|242533.6|362245.9|595016.9|386271.6333|621385|905354.0667|1088983.5|919502.8333|584272.9667|816616.1667|647938.3|720311.4667|2408552.8|1128551.7333|1262303.9667|949733.1|1423628.6|1227146.8667|2134028.2|1639548.4|3065148.2333|2494071.3333|1389330.4333|1233238.6667|1436020.9|3196704.5|1650590.3|2337376.1|
2025-07-04 05:26:25|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|173369.7667|128195.3|119457.7667|171008.7|161642.4667|143924.1667|147843.8|131564.8|153252.9|106241.9333|202444.2333|161416.3|135101.6|155066.3667|211519.4667|119377.7667|126887.9333|101997.2|139956.4|129779.7667|92512.5333|81319.6333|128162.0333|128424.5333|160882.5|212311.1|248612.8667|218424.5667|166047.5667|174868.3|305630.9667|263675.7|
2025-07-04 05:26:27|russ2000_2_0041|APTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:28|russ2000_2_0042|APTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:29|russ2000_2_0043|AQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:30|russ2000_2_0044|AQST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163262.2667|165767.2333|122256.3333|123893.1667|112215.0667|1540692.7667|528724.4333|1202660.7667|1353247.6333|649253|905306.7333|671466|456176.9667|932292.2|342496.2|1019359.3333|970379.9667|245127.3333|324334.7667|620078.8|232176.2|519492|3297004.7333|1202534.9667|1197506.8667|1528938.5|1458940.7333|1925058.5333|
2025-07-04 05:26:32|russ2000_2_0045|AQUA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:33|russ2000_2_0046|ARA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:34|russ2000_2_0047|ARCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:35|russ2000_2_0048|ARGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:36|russ2000_2_0049|ARL|average_volume_30|0||||||||641.2|732.1667|1039.8333|2069.9|1035.8667|871.8|515.6|562.1667|6127.8667|2092.2333|34840.5333|15022.8|11535.6|25312.2|8394.6333|7676.1333|9234.4667|13798.2667|9113.0667|10460.9333|19449.1|13595.9333|6666.1333|26208.7333|24468.2333|5889|4152.6333|5561.1667|10649.1|5621.9|4055.4667|3278.2667|4893.2667|2234.0333|6241.1|6010.4667|7601.2667|2646.8333|1748.2|2841.1333|7164.2333|3084|582.6667|1663.3|2731.9|2428.3667|2968.6333|2446.5667|1171.5|9161.6333|2674.1333|1265.6333|1098.7|1374.8667|1347.6333|3244.9333|1402.2|3818.7|3141.6333|2826.0667|3254.0667|7777.4|33008.2333|7276.6667|4710|4283.3333|3526.6667|4220|2336.6667|5490|11316.6667|1076.6667|2790|4823.3333|4793.3333|3743.3333|4183.3333|6846.6667|7493.3333|976.6667|4353.3333|2036.6667|2073.3333|690|1293.3333|5303.3333|880|1846.6667|2510|3676.6667|15933.3333|2783.3333|8213.3333|13243.3667|5383.7|5790.3333|1106.8333|4541.6667|12285.1|3103.8|3553.4667|8407.0333|15217.8|3735.5667|3649.7667|6055.6667|31339.1|1306.2|9083.3667|3543.2667|1837.2333|8528.6667|2110.1667|4280.7667|16669.9667|11718.4667|4924.5|7891.6667|5753.1333|6790.5667|5561.5|1780.0333|4537.7667|6989.8667|2740.2333|4585.4333|15028.0333|15682.6333|3931.3|4464.3667|3045.3|1965.5333|3051.9|2667.7333|13802.6333|3025.9|2113.8|1941.5667|3685.5333|8189.4333|4359.9667|4192.9667|13572.7333|4206.2|3221.4333|3607.4667|13729.0333|21582.6333|2263.3333|1907.6|18043.1333|4604|5604.8333|10570.3|6687.5|5903.9|5167.8667|2430.2667|4372.7333|7340.4667|7747.7667|8105.1333|3215.2667|
2025-07-04 05:26:41|russ2000_2_0050|ARLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||846421.8333|423433.8333|2275548.7|615603.9333|583103.2|904766.0333|1238721.9667|902815.0333|1394032.4667|3064552.5667|1739733.1667|773976.5|674063.2|1207785.8333|1263046.1333|715238.1333|551312.3667|629031.5667|1600494|1301327.7|847573.8333|850958.5333|1274025.8667|932720.1667|713594.2667|824018.6333|1123923.5|1082720.2333|
2025-07-04 05:26:44|russ2000_2_0051|AROC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||768256.2|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|412252.2667|1129897.5|1988434.7333|665534.7667|1297349|947778.2|714352.4|907755.8|1180261.8667|1548956.9333|1659490.8|931549.3|1143812.6667|1200667.2667|866365.8667|826450.8|1016565.9|1332153.0667|914677.2667|858252.1667|889494.5333|1379953.6333|769540.9333|889562.4333|1649176.7333|1459476.3333|1446880.3|1305189|1482926.9|1533086.8333|1146515.1333|
2025-07-04 05:26:47|russ2000_2_0052|ARQL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:48|russ2000_2_0053|ARVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57278.1333|98407.6667|111216.0333|191379.1333|176073.8|471331|403829.1667|834119.5333|424705.2333|1889947.8333|468090.2667|546651.2|364936.7|541545.2|466692.5667|430081.1667|392650.3667|561176.9667|450955.9|489111.6|385985.9|1050866.5333|824473.9333|888501.9667|477723.2667|898511.9333|2691571.5|2182013.6333|
2025-07-04 05:26:50|russ2000_2_0054|ASIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1099169.8|343103.3333|234438.3333|386675.4|182110.9333|242904.2667|318111.3667|186462.6|218222.9333|199037.3667|195788.8333|147948.3667|143337.7|164593.4333|453565.8333|231423.1|190516.7|142570.2|294324.5|197326.0667|194863.8667|240786.5667|405917.8333|240873.3667|161953.5|172060.5|174130.3333|182234.4333|214722.3|194516.7|159361.2333|135886.9333|136976.7667|127590.6|174200.9667|163150.6|
2025-07-04 05:26:52|russ2000_2_0055|ASMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494.9667|669.5667|710.9333|913|327.6667|1411.8|8660.8|986.6333|2042.1333|3844.2667|3450|8342.1333|1867.1|24897.3|20166.3667|3171.5|1903.9667|8422.9333|12373.8|7587.8667|3651.2|3225.9|10419.7|1732.9333|2998.0667|4615.1667|12483.5333|5472.7|13645.4667|14584.4|15425.1|14008.1333|14484.5|20900.8667|17085.1|22123.1667|56951.8667|23352.4333|18872.7667|17823.3333|94803.8|143759.4667|116277.4333|74912.7|90245.9333|41213.6333|48410.4333|20679.8333|26609.9333|14572|8887.3|8299.2|44126.4|29426.3|16052.2667|18485.7333|36855.7667|25450.3333|24354.3667|
2025-07-04 05:26:55|russ2000_2_0056|ASRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23450|20913.3333|8073.3333|2020|18563.3333|16503.3333|16663.3333|22780|91490|76826.6667|16323.3333|11516.6667|10643.3333|15626.6667|26863.3333|30660|26633.3333|36040|28416.6667|11900|55336.6667|9163.3333|82690|76333.3333|183967.4333|142195.7|206726.5333|118932.2|162531.8667|250873.3667|387185.1333|545278.2667|391914.0333|271652.8333|360122.5|183628.4333|589189.4667|232750.7333|623377.5333|614487.8667|363458.0333|290061.9667|326955.1667|508749.5333|295781.4667|259888.4667|286120.3667|340292.5667|265674.9|1027899.7333|325680.8333|273802.9333|779644.5667|1130468.3667|902334.7333|749465.5667|506208.2333|329060.2|377209.8667|214982.9667|190589.4667|578726.2|424831.5|320621.8|673988.2667|1307116.3667|782576.9667|1540295.3333|720734.2333|1856314.5|1294896.6|1713803.5333|1749531|1962639.9667|1204329.4|1531956.2667|1315049.8333|1626138.3|1638089.7333|1321439.5|1567439.7|1217098.9333|1231013.2|734432.1667|1036301.2333|834569.8|918531.4|1396386.8|3318409.7333|1348615.6|1806741.1333|473725.9333|4616164.9|12395662.0333|1538464.9|355629.4333|1057914.9|693541.1|866894.3333|1225425.7667|919813.8667|2554200.3333|1693244.6|1679874.4|1268884.9667|1191000.9667|1102003.9|464738.2667|853086.7|391901.9333|235414.7|
2025-07-04 05:27:00|russ2000_2_0057|ASUR|average_volume_30|0.40037831021438||||||||||||||||||||||||||||||||||||||||||||5619|8222|3509|14236.5|27099.5|41556|58428.5|66183|58563.5|41867|23219|29391|17989.5|13829.5|16338|46339.5|34478|24726|27878|27383.5|55963.5|115680.5|44476|18530|123301.5|53872.5|18428|17557|9266.5|12510|8010.5|50010.5|14440.5|7688.5|27260.5|19708|7102.5|7976|12361.5|12536|14192.5|27713|9131|5748|13365|7359.5|13408.5|15202|22490|10623.5|66278|44465.5|93810|80649.5|30120.5|62035|9314.5|12221|7305.5|11335.5|7932|6242.5|10569|48508.5|5230.6|6456.6|4840|10288.9667|6495.8|7642.6667|7022.4667|5294.1|24460.6333|16913.7333|44028.9333|7275.7667|10033.5667|12850.1667|7519.8667|15002.8667|14517.4333|10023.4667|12318.6667|9563.1|11470.6|11965.4333|3425.1667|4363.6|4439.3333|2771.3333|4665.9333|37293.6333|87905.6|60019.8|132919.4667|148736.4667|175636.9|170195.7667|257345.2667|285041.2|218129.3667|322340.6667|366837.3|599306.5333|130720.5333|122720.9333|207522.6333|79736.5667|106931.4|116458.9|157366.7667|31633.5667|33554.2|51547.0667|36700.5|62700.0667|356714.1333|486830.5667|262223.0667|242670.3|243472.4|184174.5333|119052.8|73516.1333|97507|82452.9|64359.9|
2025-07-04 05:27:05|russ2000_2_0058|ATGE|average_volume_30|0||||||||||||||||||||||||||||||||||28910|75560|31993.3333|10086.6667|12740|10333.3333|5813.3333|95290|12783.3333|19003.3333|43363.3333|30066.6667|48030|20230|32766.6667|34176.6667|37080|31966.6667|23150|18880|22023.3333|25453.3333|49313.3333|104983.3333|51206.6667|31920|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|337990.2667|507788.3|513617.4|343358.5|360971.6667|658654.0667|468046.1667|604157.2667|421005.0333|467651.1333|510435.1|515748.5|364892.4333|279158.3667|374002.9333|467120.8667|584398.8667|323563.8333|320069.0667|266979.4333|418170.0667|426272.4|499844.9|435296.6333|500950.7667|390335.3|371935.6|449980.1|472379.3|
2025-07-04 05:27:14|russ2000_2_0059|ATHX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:15|russ2000_2_0060|ATKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205547.7|202947.6|519731.1333|633718.4333|436978.8|342062.5333|284977.2333|708235.9|923781.8667|416211.1667|499232.6|293023.9|259382.2333|279567.7667|443142.8667|588102.2|326974.3667|290965.3333|582889.8667|651519.0333|381596.0333|449087.3|501399.5333|449928.5667|520618.7333|389707.9|519088.5333|407538.1333|412380.4333|341178.3|518173.0333|468546.4333|580234.3|718940.1667|691961.1|713666.8333|383392.8333|
2025-07-04 05:27:17|russ2000_2_0061|ATNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:18|russ2000_2_0062|AUBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||180|50|63.3333|303.3333|163.3333|30|183.3333|96.6667|370|173.3333|420|946.6667|630|1003.3333|660|586.6667|633.3333|610|1203.3333|1073.3333|686.6667|903.3333|610|1330|1433.3333|1006.6667|1210|416.6667|303.2667|1466.6667|996.6667|1070|2464.5667|760.9667|1937.8|463.5|849.5|427.1|1139.1667|441.0333|324.3|384.0667|803.6667|341.1333|823.7667|1969.0333|727.6667|1080.3|2174.3333|1383.7333|1400|713.5|533.6|480.9667|779.0333|11279.7333|8411|6775.7|2773.5|12542.7|999.6333|3143.8333|377.4667|1088.4|718.5|1579.3333|1158.0333|1618|481.0667|2290.6667|1598.8333|1559.6|1458.8|693.9|1762.4|1411.0667|1578.1667|1818.7667|1309.3667|11573.3667|1819.5|1469.5667|1152.2667|2006.2667|2048.8333|2406.7|1635.9|1506.7|1278.1333|1251.9|1847.7333|16356.7333|6209.9333|3230|7177.8667|16508.3333|3422.2|3336.6667|4360.8667|19224.5333|3492.2333|2930.6|16005.7667|16780.2|2274.4667|3415.0667|4791.6667|3490.5|2024.4|1625|1224.4|5655.2667|2735.5333|3377.6|2519.5333|3874.0333|6872.9|3440.2667|1664.9|2467.0333|
2025-07-04 05:27:24|russ2000_2_0063|AVEO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:25|russ2000_2_0064|AVID|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:26|russ2000_2_0065|AVLR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:27|russ2000_2_0066|AVNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668066.7667|745515.5333|695299.1|651660.6333|368087.2333|367341.1333|398480.4|350422.8333|316488.9667|327630.1667|342765.9|311991.8|285042.9333|472293.6667|369877.2667|308674.5333|474573.7|402449.9667|270243.5333|291648.3333|354394.0667|508181.7|367863.8667|250478.3667|268267.4667|275524.1333|291336.9333|414328.0667|457011.7667|378205.2333|252236.3|263368.6333|214873.2|284276.3667|295506.2|398314.9|290434.1333|253715.9333|196677.4667|225766.5667|347796.6333|521995.9667|451871.4333|
2025-07-04 05:27:30|russ2000_2_0067|AVRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:31|russ2000_2_0068|AVYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:32|russ2000_2_0069|AX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255786.6667|67186.6667|66600|168733.3333|160586.6667|82320|68640|93626.6667|31453.3333|40186.6667|23253.3333|70533.3333|29946.6667|42466.6667|40120|72920|13373.3333|6453.3333|117865.6|108506.6667|352080|444546.6667|299693.4667|115847.6|145503.3333|215087.3333|113314.4|181543.3333|129617.6|232758.9333|312559.7333|377924.2667|556757.2|799463.4667|1124974.5333|663307.7333|808710.4|870862.4|848871.7333|765733.0667|703985.0667|656319.6|1272209.2|1630129.9667|1017952.6|976852.1667|1130959.1667|1208922.8|841933.9|730757.2|500649.1|559358.0333|718152.9|584164.2667|428659.8667|552243.5667|401593.1|268289.3|322785.8667|227430.4333|610719.6667|401686.0667|352078.1667|340354.2|373620.8|249221.9333|175315.2333|248653.5667|309894.6667|369278.1667|295061.6667|331752.7667|680184.2333|450639.6|539706.8333|1060808.8333|490756.3|688995.5|501233.4667|464220.4|420305.3333|324261.1667|
2025-07-04 05:27:37|russ2000_2_0070|AXGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4073.3333|4386.6667|3753.3333|3476.6667|3836.6667|6040|5470|4776.6667|9026.6667|10883.3333|37240|4380|12656.6667|4756.6667|3786.6667|2933.3333|7110|5546.6667|3340|6780|8746.6667|4126.6667|5863.3333|5180|10960|18286.6667|2450|3310|10673.3333|2140|1816.6667|1433.3333|5893.3333|2470|4300|7370|7456.6667|3820|3230|5653.3333|29466.6667|9896.6667|6296.6667|6866.6667|6856.6667|5643.3333|756.6667|2370|2426.6667|2603.3333|6870|3213.3333|3803.3333|2633.3333|7296.6667|2476.6667|1833.3333|733.3333|1130|1230|570|1443.3333|776.6667|1482.5|2916.6667|2210|936.6667|1435.8|654.9333|2843.0667|1508.2667|1594.0667|2553.1|2886.6333|2631.8667|3893.5667|5258.2333|15806.5667|2935.6|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|205468.1333|366493.2|416390.6667|418033.3667|544694.6|764251.1|591783.6|416798.2333|396460.3667|290991.7667|461300.9333|398053.6333|313051.4|199989.5|274265.9667|185797.9333|117176.8333|450057.5|317815|303955.8667|225197.2|180032.8333|263707.4333|166990.5667|275924.4|486963.9333|379290.5667|363187.7333|423879.9333|299548.6|635563.8333|601813.1667|
2025-07-04 05:27:44|russ2000_2_0071|AXNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:45|russ2000_2_0072|AXTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56003.3333|39443.3333|90383.3333|202486.6667|173733.3333|287286.6667|251276.6667|545333.3333|170090|177406.6667|298333.3333|532400|456263.3333|316200|253180|224286.6667|158106.6667|182273.3333|203096.6667|118740|243010|222990|152020|124816.6667|68163.3333|43520|70436.6667|25093.3333|27806.6667|28336.6667|115990|158426.6667|95806.6667|86813.3333|177033.3333|145083.3333|157496.6667|161733.3333|228513.3333|155580|101300|94113.3333|59190|85133.3333|361753.3333|96476.0667|165773.3333|158440|534376.6667|505476.0667|600176.7|1024644.8333|488073.3333|516006.0333|268039.3|301126.9667|197347.1|241039.7|172371.1333|167409.9333|313045.9|63092.7|77444.5667|66127.9333|49092.5333|106121.9667|87388.4667|75914.3333|39345.6|34232.3|57374.9333|32159.3333|161193.5333|267141.1333|193183.7|1126765.1333|539706.2|444963.9333|513639.2333|471669.8333|410314.3|306651.6667|432870.6667|317200|348011.0333|148634.5|254117.9333|333735.5667|327083.0667|957701.8333|752733.4333|700374.2333|470740.5|677421.9333|219220.7667|148422.3333|166899.3|259065.3667|190468.6|273998.4333|497920.5333|207345.9667|183949.5667|4559447.2667|328731.8|236362.1|373932.4333|1041577.6333|539914.9667|
2025-07-04 05:27:49|russ2000_2_0073|AYX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:50|russ2000_2_0074|BATRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||446572|235876.1333|57067.3333|38762.2|91715.9333|57064.5|40315.7333|59998.8333|50835.3|68847.9333|50926.1667|40454.9667|41516.6333|27184.8|50802.5667|43469.3667|150749.6333|92334.3|80010.0333|64010.4|54636.9333|50771.6|57572.1|63614.1667|59362.5333|61699.3667|59470.6667|51474.4333|137514.5|46473.5|57476.1|61072.8667|29559.2|32204.7333|35608.7333|44193.2|48680.3333|60725.6667|
2025-07-04 05:27:54|russ2000_2_0075|BATRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||759959.7|700999|191148.3|115618.6667|120805.6333|151340.3667|123462.5667|155890.4|142001.1667|181286.4333|185038.1333|178031.7|187460.6667|80182.9333|78535.8667|69535.8|226043.3667|248540.9333|246272.1667|191921.4667|186688.2|128443.8667|115313.5667|97487.8333|97551.3333|127001.3|133144.2333|151274.9333|119422.7667|116530.3333|211424.1|244234.8|184837.5333|193877.8667|294161.8667|264936.4|285458.0667|320571.5333|
2025-07-04 05:27:56|russ2000_2_0076|BBGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9259.6667|3284.5|1486.3333|613.5|864.1667|2028|1810|1214.1667|859.5|1073.1667|1097.3333|1135.3333|973.6667|1447.5|631.8333|642.5|372|772.1667|551.8333|1082.5|822.3333|1469.8333|582.1667|667.1667|612.6667|3245.5|1242|1153.8333|339.3333|441.8333|176|1414.3333|620.1667|191.1667|144.8333|7943.6667|196.1667|339.9333|223.7333|240.6667|200.8|1019.8333|582.5667|405.8|354.4667|1704.8667|156.9333|200.5|195.2667|1218.1333|371.6|257.5333|263.8667|702.3|460.9333|463.6667|232.9667|1683.5333|350.8|233.1333|112.5333|132.9|84.1333|370.7333|189.5|142.7|291.8|576.2|1304.5667|2194.5333|1149.2667|857.2667|847.9333|527.5|3597.7333|2198.6667|1571.8|3687.3|1169.2667|1433.6333|3092.1667|60748.4333|12627.8|11957.2333|10439.2|5766.6|2067.7|3604.9333|1473.1667|1076.1|1168.8667|718.4333|1168.3333|988.0667|1319.7|1536.7667|691.2667|673.5|4756.0667|7111.0333|4436.8667|51933.2333|
2025-07-04 05:28:01|russ2000_2_0077|BCBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.9667|126.5333|199.8333|50|699.9667|426.6333|751.1333|569.3333|905.0667|578.2333|586.0667|524.9|1836.8|743.5|3690.6|3560.1667|1275.3|1903.6|1196.9333|2679.9333|2836.9667|2848.3333|3159.7|4030.4333|670.0667|575.2333|1371.7667|448.4333|1550.3667|2024.9|2105.6667|1437.5|1398.1333|3849.7667|9648.3667|4550.2|5946.1667|3955.7333|13077.3|5403.6667|22052.6333|11727.3333|9730.3667|3331.2|3117.7333|6120.4667|15023.0667|5739.9667|2788.2333|4674.3|4054.4333|2793.7|3321.2667|8384.6333|29446.1|12969.3333|8705.2|7170.2667|15587.3|34792.4|18594.8|76877.8|61357.5333|27862.7|22251.7667|18655.0333|28669.9|29362.1667|15565.0667|32294.4333|27774.1|55996.1333|62865.6333|31958.6667|31477.1|80343.1333|70834.7|33821.0333|26755|54134.8667|75707.4|48812.1667|51903.3333|85954.6333|68175.8667|46023.6|43198.0667|60098.2333|37980.9667|44960.3|45933.7|52033.7667|74812.5667|
2025-07-04 05:28:06|russ2000_2_0078|BCML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||986.6667|2173.3333|1366.6667|646.6667|540|1020|3536.6667|1230|4186.6667|6363.3333|1790|1776.6667|1276.6667|1786.6667|600|1776.6667|2653.3333|2786.6667|1433.3333|490|706.6667|1003.3333|286.6667|520|150|1568.7|501.5|295.8333|569.8333|333|112.6667|1819.1|880.8667|1070.4333|2261.5333|4618.7667|20923.8|1127.7333|1290.6333|16786.5667|4430.8333|18132.1333|7229.1|2065.2667|4289.5333|17821.3333|882.3|4722.1667|13769.6667|5973.2333|1135.5333|4920.5667|8909.8333|25780.5|21836|99633.6|35371.8667|36610.8667|26084.5|11278.8333|22820.3|40693.5|53752.2333|30158.8|27736.7667|30843.8667|35699.6667|94177.4333|14669.4333|14048.0333|74175.5667|161243.0333|43123.8667|28139.6333|48144.6|50330.4333|29865.9333|25823.3667|26808.9667|18289.7333|20572.7333|28437.7333|18941.9667|26746.3667|
2025-07-04 05:28:10|russ2000_2_0079|BFST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23796.7|98131.9667|37166.3333|16314.4|23679.7|11413.9|17967.7333|10452.6667|48241.7333|83027.1333|63818.6|36095.4333|40482.9667|49085.5667|36221.0667|31731.0667|35622.8|56960.2333|34677.9667|96085.6333|141710.5|80551.2|62394.9|62190.3|46238.9667|42870.2333|84180.9|110305.3667|84486.5667|88187.6|
2025-07-04 05:28:13|russ2000_2_0080|BGSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2536.3333|177.2667|34|53.9|2911.3|547.3333|1830.8667|3056.9333|97926.8333|102572.2|53439.6667|21309.4667|46668.3|18101.7667|18487.3333|20343.9333|96204|156735|49650.8667|81973.5|81211|53700.1333|49728.1333|87070.0333|94947.2|79091.7667|66023.4667|48539.6667|103790.1333|33135.8333|25198.4667|16122.5|15389.6667|12860.4|22285|21057.5|21049.1667|16727.5667|23886.4333|11546.4333|51468.7|27833.2667|29683.6|24885.6333|143786.3667|
2025-07-04 05:28:17|russ2000_2_0081|BH|average_volume_30|0||||||||745.6667|507.8|705|408.5333|1110.7|232.1|472.1|310.6333|1530.6667|1137.8|236.4333|799.9|239.2333|803.4|1227|1327.0333|1467.2|608.3333|790.8|716.7333|1140.0333|654.5333|1370.5667|916.7|5291.4333|2093.3333|3296.6667|4863.3333|3630|16236.6667|3333.3333|9560|45840|6313.3333|6160|3900|5656.6667|10786.6667|12803.3333|15066.6667|13357.7|22119.7333|24593.1333|43189.7667|23143.2667|28859.9|12716.5|34769.9667|8565.6667|28556.4333|16183.1333|39089.6333|22426.4|24693.3333|22330|20766.6667|35526.6667|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|8178.4667|7140.6|8105.0333|5711.6667|17369.4333|9518.2333|16765.7|20103.0667|17825.6333|7183.8|8280.0667|6161.5|7903.3|4292.5667|6141.6333|4646.5667|4149.5667|1636.7333|1678.4|2773.8667|3694.4333|2733.5667|2606.3667|2973.7333|2894.7333|2207.1333|14264.3667|5379.8|35755.2|
2025-07-04 05:28:23|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|2723.0333|6762.1333|2051.1|2451.2667|2645.1667|3490.2667|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|31816.5333|19632.9|32956.3667|24186.0333|25245.2333|33571.4333|28072.6|45608.8|78474.7333|39295.3|28828.8333|42755.1|64592.8333|27247.8333|23558.1667|18796.4333|23789.3333|22570.3333|30112.3|30260.7|40221.7|46527.3667|44402.9667|31725.7|45533.3333|36443.9333|40256.5667|46820.3|40452.9|
2025-07-04 05:28:28|russ2000_2_0083|BHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113880.8|199211.2333|244271.9|116470.2667|123729.9333|96115.3|139885.0333|339738.4|196686.4|152271.2333|497255.5|191879.3667|154041.9667|609913.5667|248824.9333|250686.1333|279568.3|281468.2667|218338.6|208476.1|143978.8|344619.5333|198595|179657.0667|209510.7|484162.4667|1135937.1333|476114.8|536977.1333|668156.7667|1491112.8|873242.3333|528721.6|491640.8333|823786.3333|432054.9|523041.1667|458158.5333|269165.5|477983.7667|316710|333147.5333|216986.8667|272075.0667|215240.6333|267074|316685.6333|
2025-07-04 05:28:32|russ2000_2_0084|BHVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1400740.7333|1212342.8333|1050351.5|1409983.4|1060347.7333|1220495.2333|1395810.2667|1381047.3667|999068.7|1023349.3333|1063989.3667|2288461.0333|
2025-07-04 05:28:35|russ2000_2_0085|BJ|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||922755.1333|2487403.1333|1254985|1225004.3333|2233037.6|1386169.4667|1632008.5667|2523883.7667|2133602.4333|2029363.1667|2268208.2667|1501766.6|1053305.7333|1134739.0667|1164027.2|1565774.6333|2247893.7|1917023.2|1474617.5667|1296511.8|2086720.4667|1685783.0333|1167280.3333|1692422.9333|1328005.1|1292495.3333|1465348.6667|2146064.6|1786804.9333|
2025-07-04 05:28:38|russ2000_2_0086|BL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207197.4|206745.3|345390.2333|323833.0333|378783.8|828755.6|518824.4333|404732.1333|504730.9667|586169.4667|463991.2333|595572.5333|361405.4333|816860.7333|556241.1|616082.5667|435522.7|889400.5|368621.1|446618.5333|494375|697183.7|886175.4|535000.9333|391707.0667|552510.4|778983.8333|628498.1|522814.3667|1423132.9|1262042.3333|708910.5333|580977.3667|976445|711757.4|
2025-07-04 05:28:41|russ2000_2_0087|BLBD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6449.4|21539.4667|6623.2|124.8667|80115.0333|92803.1667|32294.5333|37269.1|56060.5667|36763.6|78597.6|55313.4|117727.0333|71589.7667|50025.2667|57049|114357.8333|147617.2|127502.9667|96864.7|104356.1|77851.6|41672.8333|143157.0667|168020.6|176515.4|107857.5333|100862.6|348048.2667|132061.1|100532.5|126306.0333|153325.7667|98071.6|71165.9|178873.1333|185828.1667|522243.5|319200.5|598970.0667|546180.6333|577657.3667|543094.9667|786956.2333|606582.6333|369668.7333|
2025-07-04 05:28:43|russ2000_2_0088|BLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1161569.6333|637206.5|463478.9333|297706.8333|495379.2667|257047.4|257225.8|293927.6333|288308.6333|256506.0333|279545.7333|300769.4667|261871.8|415199.8333|341583.0667|346758.4|350527.0333|250437.8667|278758.1|550479.9|672865.9|296047.6|298108.3667|317123.4667|501204.1667|246369.7667|234628.0667|289577.9667|290006|259958.1667|311183.0333|243629.2333|247175.0333|240877|283665.6|285177.0333|292659.3|287440.4|322002.1667|391089.3667|384115.4333|
2025-07-04 05:28:46|russ2000_2_0089|BMCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:28:48|russ2000_2_0090|BNED|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4279.7|3318.4667|4582.7333|2054.3667|3266|2124.8333|1916.1667|2466.0333|4511.2333|3728.3|4082.3333|2847.6333|4825.8667|2344.9333|5112.7333|5255.7|5194|5409.2333|3741.5333|5741.9|11272|3292.3|5520.3667|5162.5333|8709.5|4218.5333|5539.2333|11629.6333|8106.6|1773.5|4096.8667|4044.5|7403.6|2607.7|14923.6333|17630.9333|531638.0333|258290.6667|650542.1|309752.5|410459.5333|
2025-07-04 05:28:59|russ2000_2_0091|BOCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:00|russ2000_2_0092|BOLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108849.1667|142454.4|60695.4667|136180.9667|89328.4333|278016.2667|
2025-07-04 05:29:02|russ2000_2_0093|BOMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:03|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|455160.9|620112.2667|370895.8|612696.9|271693.3333|382658.4|524444.1667|567407.7|485452.7333|468731.5|905837.8667|508209.3333|480134.6333|565146.2667|466484.3667|736129.9|379149.1667|365014.6667|740998.7333|885486.2333|935817.3333|573376.7|674070.2667|709776.3|439584.1333|909165.0333|962694.2333|554738.4333|570811.6667|631844.6667|980233.6|4681353.2333|
2025-07-04 05:29:06|russ2000_2_0095|BPRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310|360|120|218.1333|33.5333|19689|11712.1|12119.4667|38696.5333|9578.6333|14457.2667|10549.4667|5312.2|6512.3|9904.3333|11510.6667|12208.1|5626.0333|6947.3667|16547.0667|50082.6333|8171.9|18610.8667|13413.9333|10490.5|4078.7667|6459.6333|8158.0667|34911.7333|10769.6333|14662.9333|11015.3667|6902.8667|7304.5|11181.6667|7170.1|11259.2333|
2025-07-04 05:29:09|russ2000_2_0096|BRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:10|russ2000_2_0097|BRT|average_volume_30|0||||||||||||||||||||||||||||13720|21090|10670|11956.6667|25946.6667|5276.6667|4360|6583.3333|19250|3056.6667|3480|3696.6667|8513.3333|4230|3910|4143.3333|6643.3333|4356.6667|3640|3800|9883.3333|3213.3333|7113.3333|4103.3333|5663.3333|5843.3333|7480|3710|8040|5250|2816.6667|4843.3333|4353.3333|2613.3333|3203.3333|4510|3216.6667|4736.6667|2710|5256.6667|5200|4416.6667|2673.3333|1826.6667|1786.6667|1853.3333|2013.3333|2343.3333|2846.6667|4053.3333|2313.3333|3203.3333|3613.3333|4600|12680|7346.6667|10260|12343.3333|16023.3333|10240|6640|4843.3333|7296.6667|6320|7016.6667|6206.6667|5420|8713.3333|100430|34636.6667|50563.3333|84140|74763.3333|84286.6667|68856.6667|55186.6667|31946.6667|25696.6667|19516.6667|40733.3333|23310|40336.6667|25286.6667|22235.6333|11830.6667|14516.8333|12445.6333|6737.9667|7531.5333|7361.8|7274.2333|4143.4667|4406.4|6298.4|6874.5667|3338.6667|13059.8333|4658.3|6208.1667|16539.9667|27195.1333|7285.4|2600.4667|3189.3|22600.8|20554.2667|3358.2667|8666.0667|5749.6333|4005.7667|4208.6|19295.6|27365.6333|45492.7|72836.4|40092.1667|32188.1667|24962.2333|27354.4333|35693.4667|36885.4|82063.5667|63487.6667|60281.8|40527.9333|64818.0667|62906.9333|38712.4333|40939.6|58228.7|66265.9667|52911.7667|66772.5|75656.2333|65650.5|38844.7|34523.9667|44470.9333|26029.6|22010.6|58655.4667|25758.9333|28902.5667|
2025-07-04 05:29:16|russ2000_2_0098|BRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||666.6667|11221.9333|2601.5667|87829.3|725266.9667|421149.9333|1168779.4667|877555.9333|699121.7667|1269924.7333|969435.3333|575816.3667|447200|431978.4667|387154.5|350721.0333|364095.4333|464657.0333|495020.8333|1294703.0667|565520.8|641030.0667|959284.5|709796.1333|756737.9|871464.8|1265560.9|1191984.2|1127113.4667|1585005.9|967365.9333|1251416.6|
2025-07-04 05:29:18|russ2000_2_0099|BSET|average_volume_30|2||||||||||||||||||||||||||||22568.9333|61687.7333|39225.1|16712.8|22943.9667|17350.2333|24662.8|23950.2|52812.7|49320.8333|35050|37120.8333|62683.3333|68706.6667|29670|24600|30213.3333|27596.6667|26270|42910|18160|17286.6667|31323.3333|117863.3333|26410|19153.3333|20906.6667|14420|21933.3333|47066.6667|28550|18540|27736.6667|23020|19100|17460|35940|21996.6667|29040|29126.6667|40250|43726.6667|26480|30573.3333|29560|34776.6667|22520|14726.6667|26450|36276.6667|19513.3333|20436.6667|23846.6667|29243.3333|23613.3333|25623.3333|44800|34280|29500|23790|31356.6667|35223.3333|35850|18120|25520|28266.6667|27026.6667|23450|22183.3333|52426.6667|28736.6667|80010|64410|73026.6667|28120|46770|83833.3333|23896.6667|31936.3|23560|20841.4333|22636.6667|10736.6667|16891.4|43528.8333|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|38925|33964.1333|36308.5667|40096.2333|27096|42808.2333|34578.2333|57015.3333|109884.1333|90749|62535.1333|85330.5333|87051|88456.0667|56579.6|113379|67803.1667|83047.7667|41713.9|21933.4|29761|15936.7333|18127.3333|17156.7333|16550.6|17659.1|11966.2|18268.2667|25761.6667||
2025-07-04 05:29:24|russ2000_2_0100|BSIG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:25|russ2000_2_0101|BSVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78660.1|33388.7333|6750.3333|4835.4|10187.4|6358.3667|41591.6|21662.7667|9611.4|9533.4333|11793.1333|29430.4667|6982.2333|24088.8667|17504.7|16070.4333|12549.8333|9141.8333|15651.2333|28849.9667|13483.2667|12298.1|11743.2|10627.4|14609.8|21954.2667|24697.2|22357.9333|
2025-07-04 05:29:28|russ2000_2_0102|BW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65379.8667|29576.6333|39051.5333|28576|63716.6667|40499.0667|46161.7667|92251.7667|60534.7|459291.7|133160.5333|202700.9333|237120.9|88126.5333|97495.1333|100662.3|87373.8333|318440.9333|127467.1|320595.3|247815.5333|134305.2667|356904.8|1518762.1|947416.3667|870091.7667|613028.3667|608647.8|435823.4333|417300.6|522663.8|443858|644739.0667|553505.9333|1414901.1|2138909.4|1042609.7|999608.0667|1058175.9333|900241.4|3357727.9667|
2025-07-04 05:29:30|russ2000_2_0103|BWB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192989.8333|115136.9333|41667.8|186448.8|57932.3|89052.8333|146364.3333|79225.8333|88343.2|63921.4333|58541.3|70016.6667|82878.4333|61350.2667|47051.4333|42497.4|34903.8|52782.6333|46865.1333|65958.1333|139672.0333|114717.3667|44772.3|106937.2667|49629.9333|37054.5|43834.3|83667.4|43852.8333|68694.8333|
2025-07-04 05:29:33|russ2000_2_0104|BWFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|26.6667|93.3333|90|590|100|3.3333|53.3333|3.3333|10|10|3.3333|6.6667|3.3333|112.5667|191.3|206.1||2445.6667|150|106.6667|117||40|33.3333|621.8333|51.6667|418.7333|13.3333|208.9667|222.5|43.3333|120|75.2|133.6667|74|164|39096.8667|12008.9667|3747.1667|14362.4333|10431.6667|9289.9667|6632.8667|10960.2|34568.4667|8091.4333|15920.8|13547.3|12325.5333|11609.2|14980.6333|11648.2333|13143.6667|5628.9333|22509.0667|18123.3|9319.9333|13968.0333|9209.3333|20383.2|34272.8333|10521.6333|13000.7333|38641.8667|66409.2|17131.5667|15683.5|26410.8667|73962.9|20075|20217.0333|22657.3333|17527.2333|11987|15439.5667|10807.3667|9060.6333|17265.8667|17620.2|13633.2333|12375.1|
2025-07-04 05:29:37|russ2000_2_0105|BXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42400|18463.3333|8569.3333|30069|9562.6667|23300.3333|28538.3333|20847|13484.3333|18564|13434.6667|18847.3333|32055.6667|15807.3333|10169.3333|20951.6667|9626|4040.3333|5391|6792.6667|3644.6667|6326|8462|10359.2333|8627.1333|2400.5667|5957.3667|4960.6667|3296.9|3149.8667|12523.2667|3329.0667|5010.2|21914.9667|13232.8333|11232.7|11207.8667|12797.4667|12911.4|13136.3667|8053.3333|3121.6667|2264.1|3899.8|29763.5333|6162.8333|5523.9|18039.4667|12032.2|24672.7333|22117.6333|27336.1333|68850.7|581780.6|147138.8|184850.7333|202130.0667|156054.3667|162155.6667|116750.9333|258324.8667|290931.3333|269669.3333|215568.4333|127920.6667|147328.9667|274502.3667|201325.3|132050.5|152798.3667|201166.4667|134023.8667|79007.6667|106564.2333|100280.0667|73039.3333|81975.6667|77120.7|83758|76968.9667|49930.8333|81515|92938.3|
2025-07-04 05:29:41|russ2000_2_0106|BXG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:42|russ2000_2_0107|BXMT|average_volume_30|0||||||||||||||||||||||||||||44.9667|39.9667|18.0667|24.2|16.2333|21.9667|27|33.9333|66.5667|27.0333|33.8667|27|32.5333|48.0333|56.9667|24.2667|62.7|62.4667|76.1667|71.9|134.2667|63.3667|107|101.8|118.6333|25.3|87.0667|167|362.3333|487.6333|345.7667|257.7333|4466.3667|2162.3333|853.9|1826|2004.6667|537.8667|530.1333|526.1333|769.3667|2302.8333|741.4333|1153.4|450.5333|85.1667|147.1667|161.2333|202.9|124.9|122.1667|2157.4333|99.6333|276.2333|1347.6667|843|211.3333|2471.3333|2332.6667|4837.3333|3128.3333|3037.6667|4183.6667|3360|2672.6667|4292.3333|7398|9165.3333|13360.6667|16104|15016|18443.3333|20236.6667|20145.3333|26896|25419|18550|21646.6667|32004.6667|85242.6667|40145.6667|31243|16143.3333|7380.4667|9814.2333|26221.9|24209.6667|8033.1667|5451.8333|8852.9|4600.2|5723.5667|11668.6333|7407.6667|803899.4|164492.6|373829.1667|356660.7667|490868.5333|569184.0667|453747|421354.7|1141089.8667|879651.4667|486012.7667|527016.1667|490722.3667|597791.1667|744347.3667|693125.5667|632898.7333|563330.5|1021415.5333|851927.1333|1349466.2333|810604.4667|1353920.1333|974981.3333|1053766.3333|791308.1|730941.3|3277688.5333|2018623.6|1043232.3|939993.9|1154787.3333|1201306.6667|1372235.0333|1858039|1653365.8667|1561336.2333|1827581.7|1760471.6333|3418667.6333|2484767.9|3531032|3302962.3333|1924337|1869044.3333|1607195.5667|1467441.8667|1720440.1|1264959.7667|
2025-07-04 05:29:48|russ2000_2_0108|BY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48905.4667|76894.2667|96362.9333|131405.0667|77414.8667|55991.6333|82379.1667|55640.4|78792.4667|80646.1333|73019.9|116917|96560.2667|64501.5|71405.4333|104093.7|166244.8333|174057.5667|124727.5667|123860.8333|117610.7333|93005.8333|117076.0667|150666.7|100271.4333|109809.1333|115511.1333|96845.6|120573.8|132825.4333|118534.4333|133297.3|244407.6|
2025-07-04 05:29:51|russ2000_2_0109|CADE|average_volume_30|0||||||||||||||||||||||||||||25920|28533.3333|58880|98293.3333|42506.6667|26773.3333|19040|28586.6667|16160|38133.3333|52373.3333|279200|77973.3333|98560|73066.6667|84960|80800|80960|108106.6667|47520|200853.3333|65706.6667|74346.6667|72640|84720|51133.3333|43093.3333|65306.6667|43973.3333|72266.6667|16360|21420|40953.3333|21900|22460|22373.3333|18756.6667|26000|30483.3333|25076.6667|21786.6667|45463.3333|46930|52296.6667|62160|86973.3333|97783.3333|96476.6667|62466.6667|96163.3333|250473.3333|85030|73293.3333|70003.3333|87740|57730|40136.6667|87593.3333|186116.6667|87496.6667|96373.3333|128676.6667|140073.3333|159856.6667|130983.3333|180033.3333|449973.3333|118353.3333|110816.6667|116196.6667|153866.6667|230233.3333|346933.3333|441480|807480|1339783.3333|824790|1366183.3333|669613.3333|446526.6667|416260|747873.3333|469360|535173.4|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|748373.7667|656240|847483.8333|538519.8333|630001.2|571734.4667|505306.1|645270.7|540555.7|796121.6|702982.1333|562670.9333|718039.6|647115.7|446820.5|411538.3|445119.8333|828590.2333|581400.8667|405518.6667|375438.3333|469618.3667|919865.4|1026690|1378868.8|1639878.8333|1013816.0333|1197219.9|1116585.4333|1948905.0667|1482837.4|1208674.2|1401817.9667|1142963.7667|1263481|1210775.0333|1044181.0667|1266043.0667|1328546.5333|
2025-07-04 05:29:57|russ2000_2_0110|CAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:59|russ2000_2_0111|CAL|average_volume_30|1||||||||||||||||||||||||||||204600|135165|227250|161535|103740|103335|231990|131400|214477.5|104422.5|175897.5|94987.5|222232.5|150000|149392.5|126157.5|93540|225682.5|148642.5|73057.5|139897.5|176677.5|260115|331237.5|301177.5|257595|531532.5|487612.5|741300|386430|491025|409672.5|392400|253005|296415|290175|224925|357802.5|87420|68925|145725|154447.5|175635|120330|162570|161190|165067.5|126480|126150|109537.5|238770|189367.5|347955|397117.5|198007.5|226845|297757.5|255510|445245|360787.5|244875|272212.5|215925|216802.5|312487.5|449760|289485|351010|384095|583915|653900|499416.6667|791460|717940|786113.3333|746030|587080|610556.6667|337010|408423.3333|293860|323036.6667|514160|350774.5|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|402963.8333|319515.1|303175.2|676709.5333|931854.4|449000.9667|349076.3667|1327342.2333|850063.7333|488117.9|559325.9|689600|499218.1333|430906.1333|553220.8333|645127.1|650090.3|434129.6|661394.5333|502348.2|513760.8667|369917.3333|294228.8333|446746.1333|700249.8333|721931.9333|745959.7|1200445.8667|1199174|
2025-07-04 05:30:06|russ2000_2_0112|CARG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519800.9|346343.7667|129746.2667|1182098.6333|976280.5|760643.2|811934.8|1117224.8667|852841.5333|865412.2667|2926829.8667|1512458.5333|1294939|1739577|1449416.3667|1037631.4|1051156.1667|1066076.1|1528299.3|1153824.9|1328007.0333|1434144.1|1168756.7|2079764.7333|1006213.6667|1107122.8667|1534839.2|836261.7|702121.6|649535.6|1544899.3|843481.6333|
2025-07-04 05:30:08|russ2000_2_0113|CARO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:09|russ2000_2_0114|CARS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2449328.4|1122939.5667|1789404.5|1377395.7333|1342614.2|710944.9|889515.2333|1184519.1|812543|1988577.7333|690605.6667|2074549.0333|1456555.0667|1063976.8333|825032.7667|705911.5333|378463.6|391933.9667|1625673.5|478318.1667|577724.9667|421566.5333|439241.8|566276.8|547138.8333|321919.4667|440729.4667|466697.3|451648.5333|652108.6333|582971.6333|992448.9333|778313.3667|
2025-07-04 05:30:12|russ2000_2_0115|CASA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:13|russ2000_2_0116|CASI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||341.2333|489.1333|310.4667|174.1|352.6667|310.4333|1008.8333|743.0667|3791.6667|2537.7|1386.6667|2971.1667|1071.1|1249.3|1805.1333|4859.9333|2738.7|969.9333|2702.3333|1386.2667|1307.9333|1102.9333|2157.2333|1373.7333|1972.1|927.2667|1980.3333|613.2|21100.3|7070.6333|3326.0333|3346.9333|1615.1|1215.8333|12055.7333|4239.1667|1571.4667|1423.1667|2670.8333|3657|2372.8333|1206.8333|3809.2333|1366.1|2948.7|1646.5333|2449.7667|2274.2333|1291.3|999.5333|2573|1869.0667|3372.9|1341.7|3243.6|1331.7333|1630.2|9541.6|14270|2070.8667|11910.1667|3219.2333|3484.7333|4560.1333|1008.2333|2171.7|7078.1|11136.2667|5159.2667|1234.2|3290.7|2421.1667|1631.1667|1668.2667|2906.5|3296|6367.7667|3214.2|3352.8|3610.0333|2295.4|4794.6667|5928.1333|4311.5333|1946.1|10194.4|59335.3667|20038.1333|86161.4667|28541.0667|49365.3667|20875.4667|16371.2667|24063.2667|11041.3333|29688.5667|25427.4|35535.2|47646.8333|157249.2|108484.8|390864.5|128308.5333|42212.7333|104554.2333|100737.8667|35944.4|36728.0333|52329.4333|10263.5333|67404.0333|382410.1667|445500|19017.2667|54122.1333|8287.7667|205357.5|
2025-07-04 05:30:17|russ2000_2_0117|CATC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:18|russ2000_2_0118|CBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:19|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|34256.7333|5091.9333|6801.0667|5371.8333|12064.4333|4758.5667|8746.7|11999.9333|12391.9|10703.9333|7958.8333|14820.7667|18276.0667|10097.0333|4464.9667|4024.0667|7454.3333|5152.3333|3934.3333|3589.0333|11466.7|3765.9333|5801.1333|3840.3|1699.3667|5446|7097.2|19323|13122.1333|
2025-07-04 05:30:23|russ2000_2_0120|CBIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:24|russ2000_2_0121|CBLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:25|russ2000_2_0122|CBMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:26|russ2000_2_0123|CBNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13394.3667|56583.4333|9146.5667|12613.7|20823.4667|12417.5667|33395.3333|15649.3|17946.9333|22669.9667|45642.1333|89143.2667|22903.5667|29342.7667|20423.0667|23315.3667|24896.4|16613.2333|28642.8333|21839.0667|13942.4|33346.3333|15649.5333|20631.2|20708.6333|58474.6667|49394.1333|74681.1|
2025-07-04 05:30:28|russ2000_2_0124|CBTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:29|russ2000_2_0125|CCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71964.2333|53330|19220.7333|16681.0667|19688.9333|37542.1667|15792.8667|24001.6|22830.9333|12931.3667|19675.9333|32753.3333|33127.3667|33147.2667|43924.1333|46940.9333|46467.8667|46577.1333|66911.5|75136.9333|49198.0667|31814.2333|46113.2333|52058.5|46673.3667|60458|110213.2667|147083.2333|89382.3667|
2025-07-04 05:30:32|russ2000_2_0126|CDLX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311406.9333|156355.8|283485.7|186053.1667|197693.8333|290464.3333|591778.4667|662376.4667|1170427.2|787802.2|549836.5333|430345.6667|589758.0667|321454.5667|331241.5|405657.7667|429239.4|492046.6333|467988.5|758749.9667|765982.1333|594225.8667|610635.4333|647260.6|2415865.4667|763437.9|870137.4|718007.9667|1266301.5|761373.1333|
2025-07-04 05:30:34|russ2000_2_0127|CDMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:35|russ2000_2_0128|CDNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74776.4667|19183.2333|10518.2|26333.0333|36838.6667|55671.5667|23698.6|16428.5667|23561.4333|36818.8667|47062.7333|60420.9|133061.5667|633529.8333|284649.8667|380808.3333|977618.9333|775467.4333|715675.3667|949620.7667|661878.3|809091.5667|705593.0667|964795.1|709139.4|447781.5333|674774.0667|936171.5|726011.8|514612.5333|726216.0333|768126.4|1003169.9667|847604.3667|1026071.9333|2040868.2|843843.4|631947.9|1269433.6667|924492.7333|792457.9|847425.4667|727460.8667|784426.9|1178527.8667|
2025-07-04 05:30:38|russ2000_2_0129|CDXC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:39|russ2000_2_0130|CDXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84316.6667|44360.9667|188442.5667|163995.6667|205072.7333|175496.8667|191698.6|345558.8|214214.7333|205717.2333|139242.1333|119192.7|210224.2|139419.3333|150472.2333|122736.9|27678.0333|96994.8667|89976.9333|152976.8667|146916.4333|89229.4667|60331.3667|114287.8|242087.8667|92127.7333|82921.1333|128217.6|176985.2333|188566|238116.4|422112.4|443972.8667|353033.6|443550.0667|495484.4667|358055.2333|631556.2|292467.2333|483256.0333|477110.0667|261738.0667|657150.3667|690509.6333|424321.4|317437|757346.7333|867425.8|843187.9667|649626.6|909591.9667|598196.9|1103808.7667|1143798.8333|1004519.6|769805.0333|381623|446528.5|798300.4333|920329.5|996429.6667|
2025-07-04 05:30:42|russ2000_2_0131|CDZI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||25853.3333|49276.6667|32853.3333|34906.6667|74753.3333|42180|61256.6667|118320|140946.6667|95960|64700|247546.6667|189896.6667|115576.6667|134906.6667|99356.6667|46236.6667|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|1009881|134056.6667|141033.3333|175051.3333|6856.6|2742.4333|3517.5667|11682.5667|7829.4333|10664.9667|6151.6333|5251.2333|13046.2|9194.6333|9704.5|60239.2667|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|194734.6|124184.4667|130723.4333|162140.2|195386.3|110466.4333|260979.6667|172566.8667|222428.1|147337.8667|160972.0667|186493.2|317532.6|679998.6667|418628.9|334304.1667|309843.3667|105840.5|120413.5667|224929.4667|618196.1|294804.8333|164391.7667|234803.9|164787.2667|159835.7|550897.9|700047.9333|548256.6333|
2025-07-04 05:30:47|russ2000_2_0132|CEIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:48|russ2000_2_0133|CELC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90694.2|39754.5333|15725.8667|38999.2|23909.2667|10605.8667|11224.7667|6274|11060.1|17763.2|15994.1333|33008.2|5321.1333|9582.2|40905.0333|174559.0333|49925.3667|39284.0333|44186.1|123460.4333|49785.8667|26129.4667|77112.4333|142124.0667|71957.5333|110399.4667|257447.0333|302621.4667|365024.6667|316104.7667|260726.8|146948.6667|
2025-07-04 05:30:50|russ2000_2_0134|CELH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38167|68159.5|121245|15905|47367.5|63691.5|42060.5|42635.5|41748.5|36622|52068|63284.0667|74549.5|160350|110380|63160.8|282448.1|151709.5|47462.1|19752.1|26783.3|37074.9|17627.5|39147.5|52852.3|12583.5|38130.1|55831.3|44371.5|90826.1|42003.1|41923.8|28395.3|123606.1|314457.2|74230.2|84385|53962.5|38185.9|15383.4|42444.1|112253.4|173431.4|439933.3|174674|166978.3|307716.6|158815.2|158923.3|258704.5|133831.2|783271.4|1102182.9|1447840.4|2453506|2351786.1|4014809.4|4911859.7|4429516.9|3208079.1|3627377|2995539.6|3554615.8|4600051.7|3577086.5|3166415.4|4365322.3|3468039.8|5334612.4667|5626272.3667|5543456.4667|5603038.0667|8653092.3667|12873017.2|7494923.4667|
2025-07-04 05:30:54|russ2000_2_0135|CENT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||34920|27430|21996.6667|24010|40250|15816.6667|29005.6667|39179.0333|24632.3333|16759.0333|153335.6667|39772.3667|240835.6667|190339|233002.3333|226159|109169.0667|162449.0333|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|121811.6|86925.3333|154971.1|156176.1667|117550.6|173869.2|99513.6|122225.5333|102698.0667|76239.4667|116117.0333|95591.6667|90042.8333|66441.8|82965.0333|38904.0667|58321.7667|47823.3|41062.7667|42865.2667|55498.4|96460.2|125861.6|129393.1333|130739.7667|130268.2|145661.6667|316970.4|94503.1667|
2025-07-04 05:30:59|russ2000_2_0136|CFFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620|1246.6667|563.3333|1066.6667|1046.6667|580|2410|950|4483.3333|2370|950|1290|1763.3333|426.6667|1693.3333|973.3333|790|1193.3333|730|1720|5183.3333|12260|3686.6667|6766.6667|5006.6667|17373.3333|3486.6667|1806.6667|876.6667|1526.6667|273.3333|573.3333|696.6667|433.3333|463.3333|346.6667|1530|1906.6667|1073.3333|2190|770|704.0667|725.4667|1196.6667|693.6667|730|1348.6|1684.5|963.5333|1696.6667|1010.3667|1707.3667|690.7|1743.6667|1920.3667|4106.5|4622.1|25352.2667|5753.8333|13855.1|6632.3|25379.0333|11724.7333|14086.5667|10895.3333|34655.1667|10676.3667|15141|4368.7333|2911.3667|3301|3777.7333|4160.2|19550.2667|3103.8333|12848.9333|5057.7667|6831.9333|10478.6333|7213.4667|7469.7|10101.3333|5234.7|6070.3333|3613.2|5714.4|4528.0333|5185.4|11420.9|8035.3667|4977.6|8991|11642.3667|30156.3|3064.2667|2539.4333|2496.8|2740.5|6997.8667|5659.9667|6680.7333|22831.0333|6147.3|8788.7333|3820.4667|31424.4667|7521.5|11736.2333|11069.8667|25382.1333|
2025-07-04 05:31:03|russ2000_2_0137|CHCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42851.0333|46558.7667|71286.7667|54470.5667|109448.9667|80805.3333|103467.4|49739.4333|43603.4333|152047.5|348372.9|157803.7333|143916.3333|108476.9|99992.8333|158507.5333|189083.9|111025.1667|153078.9667|223263.4|303998.0333|103831.3333|143156.8|116162.7|131264.4667|94925.3333|106657.4667|90031.6667|87061.2333|84631.8333|115227.0333|131503.6667|124974.8667|113468.1|192751.3333|207201.1|172302.3667|625950.3|265973.8333|278252.2667|204937.7333|
2025-07-04 05:31:05|russ2000_2_0138|CHMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660|503.3333|563.3333|1080|1406.6667|837|860|1536.6667|393.3333|716.6667|1333.3333|1446.6667|620|700|713.3333|1586.6667|700|283.3333|550|1893.3333|957.4333|603.3333|1778.4333|2230.9333|2920.4333|905.6667|1007.1333|748.0333|891.4|438.2|1347.3|1449.3333|1136.5|433.8667|564.5333|171.2|783.6|333.7667|455|1253.2667|894.4667|1311.4333|976.5667|1118.6|539.6333|638.5667|211.9333|610.9333|1276.8|1161.8333|1887.8667|741.3333|1590.8333|669.5667|2860.3333|479.8|2052.5|1514.5333|19744.2|5715.9667|4717.7333|8435.1|26061.6667|2879.7|2411.2667|3410.4333|2369.5667|2289.0667|2609.4|10698.9667|23541.4333|6162.4667|7185.0667|12422.9667|5092.3333|10033.2333|5962.7333|3768.5667|6959.9|11283.2333|4751.6333|11812.1333|7388.0667|7154.4|6271.2|11349.1667|9364.2667|6289.5|8089.3667|13016.2|38364.7|6496.3333|4858.4|3883.1|8719.8333|11697.0333|8268.4667|12354.7|26278.5667|5631.9667|11780.1|5953.5|8736.3|12579.9|15080.7|21428.1|13199.7333|
2025-07-04 05:31:09|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|253706.9|249796.0667|109958.9667|107410.2667|95123.3667|255404.3333|128027.8|158123.4667|228729.3667|207087.8667|284954.6333|151580.4333|368348.8667|335277.4667|150869.3667|177380.9|220123.7|300605.5667|186178.5667|239242.4|204091.2667|255924.4333|213013.5333|272024.8667|539113.6333|419932.1667|181799.3333|448184.4667|245337.5333|167425.3|214029|346442.3333|310364.2333|217499.6|
2025-07-04 05:31:12|russ2000_2_0140|CHRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:13|russ2000_2_0141|CIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34123.1667|46897.4333|45892.2|99280.8667|36966.1333|26915.4667|64960.0667|34080.0667|48039.8667|168531.6667|124115.9333|84353.9667|145400.0667|127404.5667|123396.8|293913.8|303528.2667|262949.1667|384588.8667|358524.7667|231530.6|164337.1|688009.7|477103.8333|669654.8|473601.4|391599.3333|294720.7667|305264.8333|202742.8|777430.5667|358655.7667|263496.7667|324272.0333|389649.5333|271581.7|368670.7|603036.6|310006.6|297878.0333|306928.2667|148150.3667|137446.1|344947.3333|167744.1|136263.7333|
2025-07-04 05:31:15|russ2000_2_0142|CISN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:16|russ2000_2_0143|CIVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||420|523.3333|186.6667|670|440|493.3333|706.6667|2423.3333|4103.3333|853.3333|160|826.6667|943.3333|1976.6667|2016.6667|2090|623.3333|1726.6667|703.3333|433.3333|2110|206.6667|843.3333|3086.6667|2980|950|1466.6667|5612.9333|16114.0667|3528.3667|2447.8|3946.0333|17280.5667|2221.2667|3014.1|1216.8667|2955.7|2193.1|1423.3|534.3667|962.0667|789.5667|1385.3667|1810.8|9152.7333|949.7333|3875.7|3432.4667|2126.1333|3577.2333|2730.9667|1082.1667|3348.4333|10824.8|6675.4667|11471.5333|2547.3333|2305.8333|6246.6667|3469.5333|8824.8333|1857.2667|4212.1667|3818.9667|2560.0333|2521.6667|6696.8|3461.9|2761.6|4087.6667|12100.2333|13545.4333|4840.1333|7566.2333|6742.6|5597.9333|2950.9667|5093.0667|12149.2333|7901.8667|5820.9|15865.8333|38639.1333|64936.6|84273.2|30524.9333|31562.3|45516.1667|41689.4|44348.6|46430.2|45390.2|41573.8333|34378.5667|36982.2667|74027.9667|56257.6|45274.6333|32393.8667|57766.5333|52052.7|39193.3333|31116.0667|41898.6667|35516.8667|35896.9667|41203.1667|36657.2|33454.2333|24666.2667|36979.4667|32525.2|39652.8|47729.6667|56214.9|35957.6333|56459|
2025-07-04 05:31:20|russ2000_2_0144|CIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80970|38300|30843.3333|17336.6667|39353.3333|6906.6667|7296.6667|17583.3333|15670|12996.6667|15740|39270|19810|11666.6667|5486.6667|15270|5276.6667|10660|10826.6667|3526.6667|3163.3333|23756.6667|6096.6667|4036.6667|28630|19946.6667|8286.6667|12880|4676.6667|12190|3233.3333|3580|3550|7993.3333|4120|4660|17290|27583.3333|12536.6667|27550|13706.6667|31793.3333|13843.3333|13763.3333|3190|3253.3333|3540|2670|3966.6667|8463.3333|3751.2|2028.6333|3897.8333|1967.2333|2124.9667|7983.7|2009.1333|4235.2667|2747.3667|2203.0333|719.2|2388.2667|3354.2|4510|9572.0667|11123.7333|6505.0333|6028.8333|2633.8667|533.8667|588.8667|1752.4333|3674|11516.5|6406.2|6026.6|3021.5333|4584.0333|1311.2|1473.5|2603|4886.1333|2026.7333|2552|1982.6333|2063.9|2153.5667|2744.0333|6428.8667|5708.2|7548.3333|5281.2333|23592.6|8933.0667|8790.1|6608.3333|4680.1|8261.6333|7842.3333|6972.4333|9164.6667|10783.8667|10478.1|9593.4667|15197.8333|14404.4667|12165.9333|16918.4667|7328.2|4047.8|
2025-07-04 05:31:25|russ2000_2_0145|CJ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:26|russ2000_2_0146|CLAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46432.7667|20383.5333|57766.6|64031.1333|37459.6333|88453.2|714743.8333|809572.4667|496603|859528.1667|537702.5667|209803.2667|188541.9|118088.3333|310457.8667|151540.6667|98611.6333|56987.1|114040.9333|38466.6333|78715.8667|62881.6|56426.5|76317.8333|125859.0333|54076|41310.1667|19100|44686.3667|23931.7667|62439.8667|33418.1333|48593.7|28435.6|27812.9333|38151.9333|39011.7333|24252.2667|59228.2667|37625.6667|68327.8|16916.5667|76041.0667|17423.0333|15857.6333|20686.2|26885.6667|26227.6667|91417.7|27952.9667|35990.6333|44888.3|109425.0667|38132.1667|47643.9333|146480.6667|105151.4333|92114.9333|110668.1667|127861.7|177408.1|151960.4667|152447.2|124340.0333|105901.6667|156873.3667|157883.3667|532970.2333|204527.6333|253318.2|248710.8|124690.2|177430.2|54841.8667|90232.5333|75451.0333|182887.5333|99056.6667|66862.4|84735.1333|72988.0667|127292.5|113014|134142.8333|147680.2667|158058.6|103148.9667|170165.7667|139719.7333|117363.1|193974.0667|181632.3667|253748.3|122613.0667|206467.1|197592.0333|1966495.4667|3187509.9|459835.7333|418676.8333|305084.9333|277396.8|485315.7333|392261.5333|158256.3|479906.2333|229258.9333|143338.2|143907.0333|
2025-07-04 05:31:30|russ2000_2_0147|CLBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||816834.2333|96432.2667|178098.6|87155.7333|209091.8333|231620.2667|181352.6|301453.5333|206239.5667|213499.0333|194702.7333|223208.5333|235914.8667|163183.5333|157833.8667|91351.9333|206033.9667|118352.9333|114470.7667|246431.3333|238481.1|120609.4333|94235.8333|70466.8667|95667.9|79074.2333|72605.7333|110305.3333|121620.8|
2025-07-04 05:31:32|russ2000_2_0148|CLDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:33|russ2000_2_0149|CLNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:34|russ2000_2_0150|CLPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76437.8|122516.4667|85949.8667|57473.9|39084.7333|44552.9333|49261.8|32421.0333|35367.5333|38008.0667|20205.2333|48659.8333|40455.7333|95232.6667|62702.8333|100075.8333|93926.6667|121575.8667|61007.1|84622.3|60499.3333|67239.2333|53175.3667|43396.8|50949.6333|59255.3|46621.0333|59393.9333|42903.7667|102435.0333|72976.9333|206185.6333|180649.0333|78134.1|
2025-07-04 05:31:37|russ2000_2_0151|CLSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30297.0667|76417.6333|328971.9333|246740.2333|195156.4667|100302.8333|164062.2333|1665894.5|585230.0333|273019.6333|542181.6667|1375990.7333|291561.3333|1511594.9667|1084347.0333|625437.1333|456005.7333|193759.5667|428156.0667|391672.5|5352426.2|571932.3|520923|1795387.0667|184466.2333|145357.5|254952.1333|151279.0667|117983.8333|88370.7667|167821.1667|528114.5333|210855.5|352029.5667|299141.3333|227215.4|350767.3|
2025-07-04 05:31:39|russ2000_2_0152|CLUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:40|russ2000_2_0153|CLXT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:41|russ2000_2_0154|CMRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414816.6333|185533.4333|124044.3667|91505.2333|100457.2|318125.3333|209134.2667|370668.9333|296472.4|342345.0667|168952.7333|159824.7|203154.3333|225938.0667|127196.1333|254662.5333|149455.9|115925.1|111351.4667|197986.7667|327235.6|297976.5667|252815.2|277373.6|1286279.4|1231529.6333|1524647.5|889644.8333|817667.4333|688018|579033.5333|393135.8|693806.2|423884|350476.1333|417918.7667|1297169.7333|1414425.3333|888714.5|1015074.3333|812639.2333|1005684.1333|783974.8667|1147154.8333|838183.2667|1549888.0667|1200290.2333|1002712.9|761791.7667|777965.8333|880010.0333|511528.9|607181.1|519293.5333|1014726.5333|463503.6333|368889.2667|628108.9667|539858.8667|
2025-07-04 05:31:44|russ2000_2_0155|CNCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:45|russ2000_2_0156|CNNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||852764.8667|1484103.9|454771.3667|819520.2|767289|418632.1|380347.3667|424936.2667|349002.6333|248651.4333|201613.7667|202014|646518.3333|288301.3|311446.9667|306452.6667|565203.0667|287152|414045.1|214207.3333|227762.3|221427.5667|445697.2|678322.8|1166646.9667|444458.5|535433.6333|1576966.1667|627691.6|531532.4667|703121.7333|545476.9|820237.6333|537771.2333|645787.8667|397567.9|541020.1667|481591.8333|437299.3|878352.5|457685.0667|308303.3|274195.6333|825686.9|879175.7|
2025-07-04 05:31:47|russ2000_2_0157|CNST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:48|russ2000_2_0158|CNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||77116.6667|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|19733.3333|19326.6667|13186.6667|25823.3333|29606.6667|181700|28036.6667|25226.6667|19100|21290|19020|19133.3333|11850|43490|14116.6667|8776.6667|12783.3333|5726.6667|7223.3333|14773.3333|55856.6667|36826.6667|200150|32316.6667|130306.6667|99143.3333|89936.6667|60600|56450|53626.6667|168950|59430|78233.3333|162996.6667|206183.3333|107840|108533.3333|75023.3333|132366.6667|86106.6667|39576.6667|20116.6667|49663.3333|40478.3667|54463.3333|61253.3333|27016.6667|35952.1667|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|53626.7667|268427.1|115809.1333|143124.5333|76902.6|103827|96547.0667|166780|102561.8|76309.9333|659695.7|945693.3333|455187.6333|355549.6|334372.2|242324.3333|128462.8667|142361.3|130292.4|103516|73051.6|59651.5333|91770.4333|56785.6667|177629.2667|81322.1333|194894.9667|269772.1333|70898.1667|101355.0667|103509.4667|75783|
2025-07-04 05:31:53|russ2000_2_0159|CNXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159930|112665|259695|680735|220760|52785|63720|140080|131515|158840|139093.3333|287340|78990|57880|93930|64843.3333|54163.3333|89833.3333|19343.3333|38840|56893.3333|40490|110206.6667|74286.6667|36366.6667|24420|22576.6667|45586.6667|54836.6667|87900|17213.3333|25796.6667|16523.3333|21863.3333|166210|235416.6667|247830|199790|108043.3333|93903.3333|139303.3333|113243.3333|80520|36736.6667|41040|40496.6667|26182.4|27603.3333|19036.6667|37993.3333|28633.3667|56670.9667|42568.7333|65658.6|45171.2667|53471.9333|52492.6|35713.3667|32305.5333|26625.8|79841.3333|41577.4333|29441.6667|77055.6333|62115.9|37331.4|37009.3|49096.7333|40321.3333|68878|53562.7667|48251.2667|46954.8667|40812.7667|47126.8333|43068.7333|55861.4|48142.8|48626.9|41994.9667|56559.7|56190.5667|82316.0333|78640.0333|86902.6|58967.8333|67621.7667|97574.9|115797.6667|89183.4333|78806.9|67354.7|78867.6|53354.8667|39511.8667|57498.8|39026|57389.6333|37427.1667|57639.3333|58963.6667|73227.1667|68570.1333|72506.9|76492.8333|82075.0333|109172.0333|71889.3667|159611.6667|100075.8|
2025-07-04 05:31:57|russ2000_2_0160|COLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||747793.9333|1039194.1333|1450212.4667|1755675.5|2953785.8333|2145517.3333|1740560.2333|1888750.3|2859046.1667|2091259.3|1104540.5|1947553.3333|2264684.4333|1792234.7667|2373362.7333|2060693.5333|1867623.5|2393842.2667|1399310.7|1129336.3|1727807.0667|1412008.5333|1262169.8333|2248099.2|3256762.8|2641545.3667|1500083.8667|2144036.3|2860399.9|3260759.0667|
2025-07-04 05:31:59|russ2000_2_0161|COLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97693.9|248426.9333|151377.8333|174612.2|180113.1|257961.3|197368.5|477707.6|435662.7|305059.5|949017.4|546565.6333|476462.0667|403277.6333|460133.6|483913.7|355621.6|263282.2667|368695.1667|725727.4333|444500.6667|307562.0333|220989.4|424442.1333|278184.5333|274124.7333|292740.2333|443270.6333|340098.2667|236131.8667|246135.7667|381400.3|316970.8333|267915.8667|418099.8667|513589.2|558705.1|351069.6333|478682.3|435891.5|296403.5667|
2025-07-04 05:32:01|russ2000_2_0162|COOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25840.2|17709.2667|14456.8667|45186|10622.8|72323.2|42273.7333|109352.7333|65319.7333|14329.9667|14703.5|23275.5|22727.5|21031.5|19747.7667|49921.5333|25161.1|42180.3|50419.6667|130605.8333|64603.8333|32302.0667|45432.9333|64407.7|146958.1|77119.9667|475524.6667|1191190.1333|908196.2333|1074896.6667|837090.4|537796.1667|900466.4667|946949.4667|1821031.2|970870.4|1086129.3667|609029.0667|927123.7333|963978.3667|983370.5667|809104.7|551157.2|554246.1|798333.1667|588743.1667|542166.5|639275.5|457974.1667|326394.5667|369398.4333|457460.7333|667545.3|987083.3667|
2025-07-04 05:32:06|russ2000_2_0163|CPLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:07|russ2000_2_0164|CPRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79633.3333|13563.3333|9266.6667|9150|12373.3333|4393.3333|16533.3333|18866.6667|10456.6667|7963.3333|148470|432637.2667|40310|177010|42773.3333|36919.6333|35331.1667|26921.2667|230099.2667|57479.7|175217.5|57600.9667|238092.2667|1317634.5667|744441.6333|339547.4333|923972.1667|2841378.1667|1152107.2667|939424.1|584583.4|1295510.0333|443759.3667|743582.6|1142731.6333|690159.2667|583149.9333|1246947.0667|1176926.5667|1021410.5|518511.9667|1506993.5|1023827.4|610652.1333|1806898.5|706095.0667|870715.8|475144.9|2928096.9333|1260608.5333|1864691.8|2372061.4333|2879501.2333|2293304.8|1904351.1667|2298378.6|1878246.4|1761687.9667|1298682|808949.2333|1098728.6667|1329937.9|1139282.5667|4704039.3|2506810.2|1832318.7667|2090639.4|1297632.3333|1265059.4|1417057.6333|1225887.6|1087909.4333|912442.2667|1253906.0667|1269900.8333|
2025-07-04 05:32:10|russ2000_2_0165|CRBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||402.9|469.4333|5168.2333|60736.7|3413.4667|2243.1|10518.3667|39540.9|42652.5|42311.8667|23427.9667|16859.1333|21354.0333|25652.1|15786.1|52765.0333|16700.9|68702.8|25731.5333|19264.1|19580.8333|37251.2667|57144.1333|221351.7|214583.7667|291011.2667|129235.5|29391.5|34430.1|44538.3667|62178.1333|42022.0333|227705.4667|834187.0667|29070.2|9758.3667|19759.7|337795.0667|254505.6333|781050.2|297262.4333|267838.1667|123000.0667|
2025-07-04 05:32:13|russ2000_2_0166|CRD.B|average_volume_30|0|4363.3333|5423.3333|3033.3333|4820|1136.6667|883.3333|1403.3333|2083.3333|1753.3333|10330|2656.6667|6743.3333|10046.6667|6850|10386.6667|7516.6667|10306.6667|4753.3333|16293.3333|16346.6667|10170|9886.6667|6603.3333|6486.6667|2506.6667|5616.6667|13006.6667|14306.6667|8000|12300|7523.3333|18143.3333|11396.6667|5173.3333|5520|6543.3333|5103.3333|31480|11850|4256.6667|3970|6603.3333|7800|6706.6667|6220|17716.6667|5406.6667|8800|14080|4413.3333|1763.3333|6076.6667|4896.6667|12366.6667|7426.6667|4676.6667|5476.6667|7353.3333|7073.3333|6156.6667|4586.6667|5033.3333|6850|3356.6667|13440|4970|3293.3333|4043.3333|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|11736.6667|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|31649.9667|13321.9|30755.7|22370.9|94390.6333|16005.8333|10802.9667|20496.6667|18875.2667|8874.2667|31077.8|6341.5333|6933.9667|6292.5333|12601.1333|35405.7667|18486.4333|24979.4667|8826.6|12166.6|17538.4333|14663.6667|35132.0333|28502.1|9670.7333|22053.4|12324.5|6270.5|7210.4667|
2025-07-04 05:32:25|russ2000_2_0167|CRNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231392.5667|131916.5333|63434.9667|87229.3|65380.9|75519.4333|68725.8|66549.3333|311466.2333|82048.1|171639.5667|118214.5333|233190.7|207009.3333|331410.9333|226552.1667|390415.3|254391.1667|325611.7|392199.0667|496068.7333|2319744|932135.6|838184.9|927867.1667|573195.4667|668182.1333|990675.1333|736563.2|
2025-07-04 05:32:28|russ2000_2_0168|CRVS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62829.0667|52020.8|25960.6333|17523.6|53589.4|122351.2667|51599.9667|102827.3667|162011.9|132361.5667|64360.0333|122838.7667|106496.5667|72294.7667|96514.9333|247264.6667|166048.2|129030.3667|294205.8|181729.6333|1232093.7333|197361.4|15944682.0667|661635|187708.7667|247606.5333|205368.7|143714.9333|119041.1667|1463030.1333|369118.8333|219909.5667|223725.6|181400.8333|469631.1333|1444493.9333|696097.0667|861228.5667|
2025-07-04 05:32:31|russ2000_2_0169|CSTE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119254.9|55692.4667|44730.3|28698.6667|69291.6333|236632.5|294576.4333|223815.6667|253824.9333|325448.6667|213473.9333|153372.2|252400.7667|145565.7333|712479.6|291579.3333|308959.4333|448840.3|265934.3|333951|183309.7|297807.7333|172312.4|283801.2|216639.1667|705794|177193.8667|187341.6|116518.3333|104085.0667|131827.7333|110597.8333|210493.4|117554.4|94549.8|84271.2|223095.7667|110105.7667|79791.0333|132089.9333|81616.6|207700.9667|70488.2|179066.4667|144566.1667|150957.6333|44875.7333|45839.3667|58187.0333|87122.9|44149.0333|52325.8667|69208.9|149663.2667|
2025-07-04 05:32:34|russ2000_2_0170|CSTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:35|russ2000_2_0171|CSWI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:36|russ2000_2_0172|CTMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46806.9667|120755.3|65426.9333|154252.0333|117652.1333|116802.5667|367028.9667|247722.0333|292958.4333|397850.0333|438560.3333|498802.8|360534.3667|448525.8667|814951.2333|361120.1|268138.7667|497552.1667|542038.1667|706549.8667|448100|535266.0667|878373.8|786549.3667|626349.7667|1799321.8667|1016508.2333|1172653.8667|597092.7333|2493161.3|1125114.6667|318721.6333|154786.8333|219817|1427698.1|2269355.5|728387.5667|1466264.8|2726145.0333|8187070.3333|
2025-07-04 05:32:38|russ2000_2_0173|CTSO|average_volume_30|0.053302433371958||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79200.3|28311.7667|35862.7667|39695.2667|45154.9333|7036.6667|4671.7667|16825.6667|9901.7333|3073.5|67727.1333|20819.5333|393121.6333|2472151.8667|765883.8667|645671.7|448566.1333|1175659.8|573761.4333|3113772.7667|480374.9333|415228.9667|678374|550574.9333|440911.8667|363978.0333|272302.6333|233011.4667|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|112412.7333|124282.4667|733992.7333|1230718|626464.1333|271641.3333|310413.8333|269488.7333|293393.7667|272006.1667|155653.1667|170841.6667|312168.4|118672.8|91214|65920.7667|67466.4|76287.3|106511.2667|91390.7667|132482.6667|110132.6333|136773.1333|67559.3|117162.2|
2025-07-04 05:32:43|russ2000_2_0174|CUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50815.4|118729.5667|111617.9|100470.0333|107847.9667|109580.8667|74641.8667|78069.5667|339429.8333|259152.4333|422040.3333|319541.7667|303905.0667|346255.4333|247781.6|293202.7667|387188.6667|500431.0667|514801.2|136508.1667|150159.0667|166114.3667|413816.5667|260277.1667|405723.1667|271109.9|252800.5333|348624.4|432781.9333|150704.8|231418.7667|
2025-07-04 05:32:45|russ2000_2_0175|CULP|average_volume_30|1|||8066.6667|4893.3333|10503.3333|5170|4550|6363.3333|6483.3333|2653.3333|5130|4506.6667|18590|4673.3333|5846.6667|5580|7873.3333|7393.3333|9093.3333|6673.3333|15106.6667|11386.6667|11643.3333|13566.6667|5910|7340|11356.6667|8593.3333|3696.6667|7193.3333|2166.6667|6770|15240|3433.3333|6516.6667|7590|2976.6667|5710|17676.6667|4550|24136.6667|23856.6667|20953.3333|94656.6667|30040|41370|15796.6667|26076.6667|31806.6667|26186.6667|16903.3333|13100|20553.3333|21146.6667|6696.6667|24513.3333|15650|18746.6667|21130|10313.3333|18850|44896.6667|18080|14376.6667|35686.6667|20860|20426.6667|13023.3333|7680|6133.3333|5193.3333|53646.6667|13073.3333|5496.6667|21370|17916.6667|79910|175933.3333|89350|36280|109833.3333|78500|49820|31963.3333|15850|17286.6667|14676.6667|12783.3333|11386.6667|12670|15673.3333|5546.6667|4456.6667|34730|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|25252.4333|32898.9333|46919.5|76311.2333|183926.8|49923.3667|32236.8|21191.2667|29264.1667|22518.2|49503.7667|42356.8333|74831.9333|30421.7|18702.4|12296.4|16472.4|20009.6333|23800.2|16165.3|22967.3333|15243.0667|23553.5|21085.3667|18421.9|
2025-07-04 05:32:51|russ2000_2_0176|CURO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:52|russ2000_2_0177|CUTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0178|CVCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0179|CVIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:54|russ2000_2_0180|CVLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:55|russ2000_2_0181|CVNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1243643.6667|695834.9667|502536.9333|576633.7333|1222762.1333|1328582.7333|1810129.0333|2211406.9333|1480934.5667|1566946.9333|1332281.3333|4456471.4667|2315485.5|1903567.4|1648589.2|1578897.6|1555653.1333|894290.2|2200452.2333|4605864.5667|11917531.5667|7720777.6|23226317.1333|16538151.4667|31119519.6333|9821891.2333|10185138.6333|8125318.7|3721955.4667|3227018.7333|2558831.8333|5292625.8667|3800795.7667|
2025-07-04 05:32:58|russ2000_2_0182|CVTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:59|russ2000_2_0183|CWBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:00|russ2000_2_0184|CWCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||153.3333|2816.6667|1970|2526.6667|42043.3333|55596.6667|24880|7930|1030|5176.6667|1790|2250|3543.3333|1570|3590|6413.3333|8256.6667|2163.3333|1220|2336.6667|11300|12276.6667|25030|8510|4833.3333|8803.3333|4230|8566.6667|5766.6667|6940|7058.6667|5086.3333|8001.0667|22789.6|11147|11784.5|47665.8|36178.8|26149.8333|19494.9333|37030.6667|48504.5333|31920.9|104498.2|85764.1|43005.7|58593.0667|64607.3333|133432.8|62600.0333|110888.7333|104515.0333|132269.6|61953.5667|95606.7|140460.3667|128782.4667|52993.9667|130766.3333|61072.9667|74494.4667|121057.9667|91223.3667|59292.6333|58131.1667|60779.6333|91827.8667|173926.8|63632.1|45250.4667|55044.6|56126.6667|95533.2667|96162.8333|139252.1667|118124.8333|270979.0333|71940.6667|118409.6333|55750.7333|170493.9|100955.9|111159|67683.5|79800.3|49553.8333|100396.0667|65875.2333|56028.1|49558.7|51401.2|44277.5|41630.4|36462.9333|37051.4|42730.9667|46344.2|68193.1|66292.7667|84818.2333|70239|66790.5333|76273.8|92783|172876.4667|53228.4333|71404.8|110485.0667|112983.5|199231.1667|94044.7|70896.4333|219510.5667|190276.1667|157426.6667|144152.2667|128195.4333|109690.7|102640.4333|172856.7|154235.1333|
2025-07-04 05:33:05|russ2000_2_0185|CWEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311814.6|1215552.8667|857846.8|588422.3|607323.4|612531.4667|527999.5333|463820.1|462453.3333|670133.6667|546712.3667|747978.2333|678254.0333|547939.4333|679209.3333|1170793.3|582069.6667|459007.3|627790.2|1061014.1333|780345.6333|639304.2|733529.9667|1097797.7667|825243.6667|579013.7333|612328.8333|634160.0333|728936|638794.7667|534712.7667|847914.0333|1169599|977676.5|1806605.9|901120.7667|788688.5333|687356.9|749715.6333|1155292.9|866201.1|
2025-07-04 05:33:07|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|191989|285147.7|340377.4667|311965.7|191461.8333|226308.9667|195665.5|343477.9667|245405.2667|175207.6333|192928.0667|318904.8667|252892.5667|125263.1667|260543.6667|223694.9|255083.3333|176453.3667|165604.3667|286896.9667|464134.5|247803.4333|626440.9333|269578|228564.1667|177918.8333|243897.7333|269069.6|176297.0667|
2025-07-04 05:33:10|russ2000_2_0187|CWH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263270.1667|321746.6667|303740.3|703731.1|566742.2|593845.7333|1214671.7|2781921.3667|1730832.4|915785.5667|998282.1333|759072.5|949402.0667|589108.3333|1691743.6667|2271468.2|3792816.8333|1541209.7333|1509029.8333|1304909.3667|897132.2333|1048486.3667|1955778.4333|1327448.6667|823017.2667|946701.6667|1303723.1667|1051158.7667|1081588.9333|854603.2667|1010061.3333|932953.4333|899292.8|1177888.0333|1616023.3667|2827936.4|
2025-07-04 05:33:12|russ2000_2_0188|CWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||926289.6667|870658.6|1028862.8333|1166386.6333|436246.4|1022067.3333|1053466.1|1137260.3333|908039.4333|501196.9|1071679.5333|1252195.2|1334822.3667|1288582.4|1194335.1|1152134.5333|1054133.0667|3321663.9|2396078.8|2707963.7333|2240243.7667|2856764.2|2401392.6|3165155.8|1957887|1446142.9667|2088843.6|1548791.0333|
2025-07-04 05:33:15|russ2000_2_0189|CYCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9361.9|9483.8|5737.4667|45016|27298.5333|13918.4333|12368.0333|17090.9|14895.9333|104628.5333|17920.4|23238.8333|5606.7|20257.0667|5232.8667|9220.1667|22468.5|51306.7333|9218.3|12698.1333|2124.1667|4881.3333|3701.3|6529321.4667|72913.4|16267.7667|
2025-07-04 05:33:17|russ2000_2_0190|CYRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13314.4667|12743.0333|16076.0667|3612.1|1210.9|679.9667|2917.1333|9773.7|16887.1667|90647.0667|36411.2|49194.6667|27677.4|41278.4|16639.3667|40349.2|36247.5|63811.6|56930.8|46303.7667|19521|3741.9333|40616.4667|24074.2333|89837.8333|53113.4667|51840.7|23706.4|22175.0333|18408.2|77086.3|92647.7667|80149.1667|127390.6667|38813.6667|81142.8667|60286.8|18308.2333|19492.2333|27298.3|43682.2667|6314.0333|36106.9667|20352.7|22656.6|17596.5667|20186.4333|34188.5|28301.8667|110272.2333|304430.2667|105989.9333|143535.9|604740.7667|294767.7667|170979.5333|230529.9333|352491.3333|663724.1333|385400.9333|405439.5667|794491.7333|1118745.3333|752950.6333|583126.3333|312003.6333|210263.3667|439913.2667|631361.1667|459159.7333|441644.8333|434459.4667|398640.1667|506090.8|627186.5333|521000.0333|457151.4333|652640.1|671111.2|448157.8667|466696.8|495675.4333|
2025-07-04 05:33:20|russ2000_2_0191|DBI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||472393.3333|867660|357600|519353.3333|752146.6667|637220|726646.6667|650693.3333|835500|871693.3333|1082233.3333|1429880|870146.6667|939133.3333|637580|585120|424186.6667|977460|816426.6667|831346.6667|768773.3333|733914.0667|652468.2|1150192.0667|1007635.8|1275880.6667|1239541|1056099.9333|1358530.5333|942715.4667|756863.5333|1215999.6|625098.4|892017.4|865805.6333|1246401.0333|1425805.2667|1247108.2|1030567.2|1058379.7333|1217511.2|1644714.7|2075855.7667|1768527.7333|2014366.1667|1663894.3|1457060.7667|2693049.9667|1248460.6667|1712752.6|1471006.4|2206813.4333|1420998|1953519.4667|2103755.2333|2573157.0333|1333102.9|1216728.9|2055383.8667|2125710.2333|2161300.8|1637397.7333|2014683|1743854.7333|1239755.5333|1471872.4|1308015.1667|1434701.7667|1343052.6333|1246879.7|2007228.1|1896883.2|2009390|1406772.5|1777789.1|1484229.6|3202254.5667|2399013.4333|1797988|1901751.2667|1995695.4|
2025-07-04 05:33:23|russ2000_2_0192|DCPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:24|russ2000_2_0193|DFIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404251.6667|339427.5|353820.9333|718674.2333|279309|253970.8667|286884.2333|370936.5333|174110.5|232437.4667|202728.9667|134001.3667|199544.2333|324412.3667|355453.2333|375427.0667|289924.4|278661|304634.2|220922.8667|190274.3333|263215.3|319580.7667|266201.8667|252177.9667|198888.4|272414.7|163425.5333|198000.4667|173211.3667|218212.5333|144158.4667|132678.4|211358.5333|398113.3|235446.3333|
2025-07-04 05:33:27|russ2000_2_0194|DLTH|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187035.2333|243999.8667|226378.2|203473.2667|261650.2333|387064.4|251098.6667|153835.9667|265639.5|297527.4|259634.9333|169327|257839.2|551196.1667|488288.3333|301648.6|334102.8667|338324.3667|298694.0333|298310.8|322865.1|286477.1667|253073.4667|126854.3|126312.5667|99500|89352.9667|114115.4333|157372.0333|157487.2667|70309.1|71445.1667|59548.9333|59804.8333|160470.6333|74059.3|50914.5333|72310.3667|57014.2|
2025-07-04 05:33:29|russ2000_2_0195|DNLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391301.9667|339757.2|426209.8667|691035.4333|479858.4333|452054.7|359291.2|282241.1667|310801.0333|726951.5|646258.7|570602.4|720233.2333|609124.2333|770079.3333|508816.0333|531579.2667|521286.5667|668945.7333|653145.2333|672543.6333|729103.2|889147.8667|699867.4333|1100532.3|1408221.7667|1224489.8333|988154.6333|935835.0333|1168195.1333|1477256.5667|
2025-07-04 05:33:31|russ2000_2_0196|DOMO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450903.1|538459.3667|492245.8667|1402886.2|615262|548825.7333|514922.0333|867505.1667|718140.4|384766.1667|742569.3667|485707.4|386824.6|305024.1667|434467.5667|363078.9333|422454.0667|499922.9333|580110.6|651418.5|478985.6|383534.6|362695.3|399728.5|352415.8333|329626.4333|303092.3667|407909.3667|928820.7667|
2025-07-04 05:33:33|russ2000_2_0197|DOVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:34|russ2000_2_0198|DRRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13390.3333|5504.6667|12803.6667|13465.6667|14340|9566|15959|6174.3333|4940|12981|6370.3333|42061|53174.6667|25033|30954.3333|15462.6667|39073.6667|41189.3333|29449.3333|26980.3333|39368.6667|52122.6667|45390|36208|26885|76373|27230|25132.6667|30018|41959.6667|36644|27324.3333|35604|41404|28193|16799.6667|29668.7333|19138|22864.3333|26167|16097.4667|34269.1|20776.7|32483.5333|35476.2667|30517.8667|36630.1|38348.8667|21343.1667|57891.6|45726.4|65435.4|77914.5667|64347.7667|127722.0667|17626.0667|26976.6|28408.5333|80786.6333|96297.4667|38843.0667|35523.1667|26936.7|58048.1667|125052.2333|74286.8667|30228.1333|116659.9667|33923.6667|70266.3|126759.8|61812.6|30080.0667|36393.4333|36801.5667|57152.7|95982.7667|80458.2|109954.7|131795.7333|93644.6|92925.3|198112.0667|53925.4|46760.4667|78058.1|59123.3333|97258.2|28128.2333|39660.8333|73417.2333|156367.1333|202008.6333|473887.5667|198111.6667|220463.2667|67517.4667|128210|44723.3|96687.9667|
2025-07-04 05:33:38|russ2000_2_0199|DS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:39|russ2000_2_0200|DSKE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:40|russ2000_2_0201|DWSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||276.6667|164.4667|404.3|491.2|20689.4667|72.1667|3707.8|5873.6|1448.4|65.7|3125.7333|7104.4667|1737.4667|1089.1667|5601.5|4658.8|4542.6|1002.8|3852.2667|6078.8|7392.2667|28202.0667|6015.7333|506.2667|4015.4667|1432.6667|1585.8667|1176.2|2962.7333|14615.6|2430|50|5556.6667|1843.3333|353.3333|610|4759.1|7034.8667|10605.7667|4944.6333|26881.2667|39657.4333|52086.6667|63703.3333|87709.9333|96383.3333|111830|72406.6667|54036.6667|65732.3667|48750|48266.6667|26107.7|43917.8667|82991.4667|26796.2667|44811.5333|17002.3|156798.7333|69530.5|45251.9|52019.9|103117.0667|24105.5333|47920.7333|209529.6667|64920.3|38980.3667|163240.5667|165236.5333|202290.9|101432.3333|52409.1333|57584.5333|54878.5667|40878.6667|71507.6667|65915.4333|152353.1|58262.5667|85969.4|126616.4|76480.1667|48295.7|51600.5|47227.6667|264580.2333|72444.5667|60993.9667|64960.2|156331.9667|41100.9333|65701.9|69943.5|160233.7333|71169.5333|106704.7|80652.8|210003.6333|58727.4333|60414.5333|73977.9333|50110.6|37365.4333|67818.4|281806.5|29580.3333|36020.6667|157999.1667|22695.2667|11406.1|16817.3667|3375.4667|6000.9667|2583.9|12021.9667|12461.2333|10292.3667|16865.5667|12067.5|15810.5|7417.2333|2203714.4333|
2025-07-04 05:33:44|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|7733.5|8338.2667|11582.4333|20496.9|17751.3333|33669.8|28254.0667|29852.3|127309.3667|86881.2|88549.1|84859.2333|84956.2333|53044.4333|64414.7667|128227.5667|170788.5|72188.7|103627.9667|60485.4667|143541.0333|110506.2|178556.9333|244845.1333|417312.0667|382243.2333|205891.8333|154662.5333|232867.0667|47236.4333|41821.5|116404.5667||
2025-07-04 05:33:48|russ2000_2_0203|ECOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5101.1667|6273.3|6841.2333|10853.6|22994.7333|16304.3|12590.2667|63209.5667|69849|73369.8667|44942.1667|405111.6667|31126.7667|124506.8667|37556.0333|27797.4333|17135.4|8171.3|22183.7667|38061.1667|36764.4333|10703.9|12574.2333|10618.8667|8251.6667|15527.2333|143094.7333|206721.9|113992.2|
2025-07-04 05:33:50|russ2000_2_0204|EDIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425803.0333|210676.7|370941.8333|403043|1557150.5667|956070.1333|1177844.7667|1227534.8333|1634977.1333|1226341.8333|653530.8667|855995.4333|945672.3|712136|629725.4667|1171691.6|1219015.0333|1270222.9667|806575.5333|2805126.5|2286057.9333|1368528.9|1454648.3667|1434417|1804240.8667|1713800.9667|1637184.2|2063491.8333|1525093.4667|2564179.5|1276699.3667|2135369.1667|2201441.5333|2381955.6|1856183|2973578.2667|5374408.3667|2285910.5|
2025-07-04 05:33:52|russ2000_2_0205|EEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325219.8667|90448.9|142950.8667|281218.2333|213896.6|211978.5333|476842.3|163025.0333|74624.8|155168.8333|114531.7333|316666.8667|534923.3|170453.7667|227558.1|264296.4|156094.7667|112431.1333|130119.6667|78050.0333|275411.7667|74567.1333|35614.2333|207033.8333|126744.8667|98314.3333|66287.4667|58549.9|290568.5|455000.0333|192396.6333|166040.6333|103347.4|
2025-07-04 05:33:55|russ2000_2_0206|EGAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52592|45765.3333|23855|61169.6667|61752.3333|43771.6667|11658|16902.3333|8501|11046.3333|35218.3333|7656.3333|4665.6667|18603.6667|5553.3667|26543.0667|6322.7|15719.1|10353.8333|3615.9333|3844.8333|9989.4667|2222.2|1859|1255.9333|40915.6|25123.0333|2371.1667|4636.9667|4165.8333|4619.8|6536.7|5328.4333|44472.3667|3165.2333|2705.6667|5499.8|3801.6333|2195.1667|6645.4|7647.4667|6574.8333|5699.0667|1782.1|3594.3333|10125.3|24962.4667|11245.6333|44267|53733.2|22375.1667|33211.5333|12087.8|16537.4333|45475.7|154586.4667|244892.6333|116650.5667|167757.2|144934.5333|52794.8|40774.5333|19570.6|40210.4|73120|14903.9|14185.5|21650.0667|21533.3|74491.7667|27127.1333|22186.9|190353|173653.7333|208317.1667|504330.7333|609658.7333|207884.4667|338626.4|188132.6333|196428.7333|92618.9333|183479.6|180725.9|306154.7333|525721.4333|278937.6667|186584.2667|119561.4|111252.5667|95039.3|105788.9667|129069.2|48604.7|51768.1333|83419.8667|78146|84859.6|114975.8333|112350.4667|65756.8667|106216|68657.4|63844.0667|
2025-07-04 05:33:59|russ2000_2_0207|EGLE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||372.9|314.6667|
2025-07-04 05:34:00|russ2000_2_0208|EGRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403190.5|59559.6|38117.4|39454.4|440812.2333|320578.8333|365389.3333|373692.6|512166.9|608265.3667|475552.8333|287486|259609.8333|396619.1667|299538.2|229041.5333|288982.8|268140.4|224229.0667|230683.6667|224878.5667|168792.4333|159484.1|137445.5|244475.4333|169026.7667|196407|124965.8333|122460.4|139247.6667|120531.1|127619.6333|137993.4333|148916.2667|183283.1667|151691.5667|187216.0667|271283.8|114237.4667|260192.8667|136895.9|159898.1667|86618.0333|22665.6333|5312.8|4622|
2025-07-04 05:34:03|russ2000_2_0209|EIDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:04|russ2000_2_0210|ELF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215088.6|286261.4333|567449.7333|617010.0333|851756.0667|328919.3333|425842.5667|456773.9333|623189.8|498998.0667|850363.9|566653.8|770827.5333|740830.1667|1108090.0333|866491.1667|659060.9333|495467.2667|709486.2667|468777.5333|509654.1|421382.3667|432094|646572.8|591885.9|593678.1333|891739.9333|1168600.4333|1347886.7667|1256046.6667|1235545.0333|1597776.5|2369061.3667|2102799.2|2472680.7667|3048610.1333|
2025-07-04 05:34:06|russ2000_2_0211|ELOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17067.7|3524.4|3749.2|20308.9667|15752.8|68851.6333|63890.8333|271784.1|11023.3667|284723.6333|82600.2|77907.6667|31362.8667|95670.1667|74387.5|288451.7667|126244.0667|161017.6667|48129.1|370934.1|109955.0333|3728638.2667|777935.6333|1404395.5667|151839.6333|231312.4|235452.2333|295584.8333|18298.4|553826.4667|36997.1333|30086.4|8516.0667|3276.9333|113.8667|1062.8667|832.7333|487.8333|
2025-07-04 05:34:10|russ2000_2_0212|ELVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:11|russ2000_2_0213|EML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||13357.5|7882.5|4237.5|1815|3412.5|5377.5|1372.5|4455|10020|11100|3682.5|10545|5002.5|4170|5527.5|15810|12802.5|9907.5|8130|9840|2182.5|10020|4850|4300|3635|6210|6070|5345|7305|4555|3810|2720|4510|2940|1170|3625|4300|1485|5080|6380|3790|4400|3005|6895|11905|5275|6670|4090|6695|4140|3370|10195|3400|23856.6667|43063.3333|18233.3333|11123.3333|11050|3913.3333|8020|7860|3950|26510|6506.6667|8410|8610|32883.3333|2324.0333|3354.3|1197.8333|4534.5|4686.9|4537|2830.4333|38514.2333|9112.6333|14992.9|12305.6333|42820.3667|6131.0333|6419.3667|6812.8667|21325.1|13281.9|7410.6333|30846.5333|19279.5667|9485.3333|6654.8|9110.7667|9640.7|6717.7667|6755.8333|11563.9333|48395.1333|14185.7|9847.1667|22783.9|7826.7667|10232.6333|11527.2|6829.0667|6468.3667|8525.3667|8794.7|11477.4667|11497.4333|9213.9333|12869.2667|18491.9667|45137.5667|9133.3667|10862.2333|14875.0667|5686.8333|6075.5|4036.6667|10370.4333|7440.5667|7028.0333|12106.5|10928.2667|44434.1|35934.5|14642|7187.1333|11059.7|
2025-07-04 05:34:16|russ2000_2_0214|ENFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:17|russ2000_2_0215|EOLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145855|631880.3333|362623.4333|326407.4333|1024890.6333|1135568.1667|397190.0333|528813.7333|813800.7333|1342560.6333|467688.6|820492.2667|2351120.5333|595585.5|564392.3667|463694.5|449522.1667|542734.8333|424718.5333|383547.8667|445888.5667|628327.0667|376942.1|614253.6667|661608.4333|469646.9|621695.9667|567619.3|674452.2667|1142633.7|
2025-07-04 05:34:19|russ2000_2_0216|EPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||867479.2|671145.3333|292466.6|453882.2667|270912.5667|301083.8333|364600.0333|288605.3667|390105.3|621478.6|672327.6667|654409.9333|872922.7333|711516.1|542377.8333|486485.5|421472.4|660415.5667|645505.2|399311.4333|482727.6333|456992.8667|928536.5333|832853.2|553354.9667|789362.7667|473521.4667|598940.1|436324.3333|482300.5667|582074.3333|629453.1|1013017.9667|673959.3667|1017656.9667|1203651.9333|1099751.5|1189442.8667|921097.1|863963.9667|709915.8333|876258.1333|911605.3333|634685.9667|949557.1|543339.0333|943075.5667|576741.3667|641598.3|720093.5667|983198.8333|851501.8667|601483.8|656955.0667|550112.8333|583358.5667|790381.0667|560949.1333|552068.7333|606069.8333|648162.2|939354.0333|593618.1|519718.3667|371231.7333|483389.2333|560016.1333|439534.3667|550484.4|636121.1667|372614.1333|658734.2667|693239.8667|952821.0333|542877.4333|587530.3|456786.7667|909100.4|526645.1333|583341.6333|1018745.2667|697241.8333|484619.2333|381384.2|1190881.4333|452294.1333|456238.7667|330899.8333|507581.7667|410379.3333|445138.4|312154.4667|366077.2333|433491.4333|409151.2|356170.7|345686|406691.1667|441132.7667|442858.9|577661.1333|699451.8|
2025-07-04 05:34:23|russ2000_2_0217|EPRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306868.3333|625097.6|649126.3333|785291.7|482526.4333|1068989.9333|1132406.9|2007350.3667|1596839.1|908088.1|1066920.0333|1163111.2333|1042156.0667|807839.5|912826.4|1111217.3667|974209.8667|920375.6|947211.4667|1065603.4667|980881.4|1098832.8333|1409821.7|1750361.1667|1488050.7667|1356982.5667|1116474.0333|2056780.6|1820675.4|
2025-07-04 05:34:25|russ2000_2_0218|EQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31985.6667|52868.6333|22979.5|23706.0333|17220.4333|48567.1333|23298.6333|39058.8|620512.6333|498791.9667|273645.2|153798.3667|140437.9|54266.7333|48059.2667|36173.3|406833.9333|62153.2667|164438.3|143953.6|59714.2|169276.3333|364537|566594.9|153733.2333|122985.2|131121.2|1217663.8|
2025-07-04 05:34:27|russ2000_2_0219|EQBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66539.5|17678.3|39133.7|14469.7333|26176.0667|52821.7667|53595.7333|71062.2333|45940.2333|89322.8667|85810.1|38777.6667|58525.9|72096.1|63028.1333|60114.2667|39409.3667|65387.6667|77888|43816.4667|53558.6667|37251.7|49165.2667|48093.8|58751.1667|44241.1667|51093.9333|33903.3667|63952.2|68670.8|41791.5|26124.9|54186.8667|46684.8667|35141.9333|38526.4|69710.6333|68038.6333|56683.9|
2025-07-04 05:34:33|russ2000_2_0220|ERI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:35|russ2000_2_0221|ESQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21246.7667|16378.0333|14442.8667|27188.0667|39163.0333|18457.9|10849.4667|9059.3|8819.8333|10738.5333|38940.9|27557.1|47572.0333|17863.4|21735.8667|18479.6|58859.8667|28210.6|22199.1333|8718.2667|79479.3|25352.5333|20399.3|34552.2667|29118.8667|19067.1333|22177.3333|31079.1667|24386.1333|25384.6667|48257.3|61548.1|92010.9333|
2025-07-04 05:34:37|russ2000_2_0222|ESSA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87313.3333|38380|33760|10690|8570|58656.6667|77960|72060|47563.3333|53723.3333|31267.9333|33606.6667|42006.6667|48693.3333|36978.3|32309.9|31689.9667|48764.6|35525.7333|34907.4667|50498.8667|35310.5667|21079.5667|21035.7333|34226.9333|37862|16304.1667|17741.6333|15080.9667|32493.1|12339.4667|21703.6|20740.3333|8754.1333|12428.9667|7707.8667|16261.4|22007.3|14486.4667|26654.2667|19319.5333|20220.5667|10199.5333|9437.6667|16003.3333|13453.9333|9464.8667|11595.1333|24375.1333|8456.9667|14844.3667|14185.5667|27775.3667|23255.6667|15765.9667|16773.3667|32382.1667|36751.6|8764|12407.4333|9714.3667|7595.6333|21361.1333|9684.5667|16041.5667|21724.0667|20257.3667|23205|12929.4667|7426.5|11273.4667|12506.1667|18100.9667|26200.6333|
2025-07-04 05:34:41|russ2000_2_0223|ESTE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:42|russ2000_2_0224|ESXB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:43|russ2000_2_0225|ETSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2359468.3333|1644167.1|615845.7|884875.0333|2019724.7333|1588592.6667|1278508.3333|1455098.0333|2023821.8|2586478.1|1559807.1|2568598.2|3452688.6|3353849.0333|2526727.5667|2542505.7333|3783978.4667|1974418.2333|3738031.1333|2592421.8|4752784.2|3651537.2|4803295.5333|3421737.9333|3813734.6667|2916253.3|2016282.9|2314168.3|4291914.3667|4467845.9|2586025.9333|2942185.7667|3895711.4667|3522387.7333|3294280.5|4684139.9|3908073.4333|3100863.6667|4657114|3768195|4803365.7667|6276678.1|
2025-07-04 05:34:46|russ2000_2_0226|EVBG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:47|russ2000_2_0227|EVBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:48|russ2000_2_0228|EVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191755.2333|236109.7|131400.2667|179894.8333|207667.7|431183.6333|667022.3|743975.6667|1401181.7667|1586775.4|1619039.1667|923494.6|1066105.8667|749653.1667|921916|1891955.9667|1893194.6667|1223352.3667|2522512.7333|1299468.2|2066233.7|1149961.6333|602373.2|637625.0333|506013.7333|510552.1667|507606.1667|729132.6333|757691.8333|1141791.4|974537|1000329.9333|1532434.6667|948742.6333|1672570.7|1012200|1571629.8333|2226023.2667|2551320.0333|2897809.0333|2611637.2|
2025-07-04 05:34:51|russ2000_2_0229|EVI|average_volume_30|0||||||||2057.8333|1866.8333|1800.7|2743.8|2117.5|3682|4357.5|1857.5|2396.6667|1623.3333|1310|1946.6667|5840|2703.3333|1206.6667|1766.6667|15526.6667|5183.3333|2773.3333|1710|953.3333|1103.3333|466.6667|616.6667|590|2410|1616.6667|1156.6667|2806.6667|603.3333|139.0333|260|2046.6667|540|873.3333|3926.6667|1913.3333|1030|683.3333|2633.3333|1106.6667|1356.6667|350|1263.3333|1910|1356.6667|723.3333|1180|1420|163.3333|253.3333|590|1576.6667|6576.6667|2770|526.6667|21860|4593.3333|2826.6667|3073.3333|5080|19340|1153.3333|4026.6667|4603.3333|1316.6667|3583.3333|1286.6667|2346.6667|600|773.3333|2640|2053.3333|496.6667|690|2876.6667|5880|1783.3333|1373.3333|12003.3333|5256.6667|2233.3333|7033.3333|2496.6667|2573.3333|3170|3643.3333|3500|7386.6667|5910|2840|4560|4396.6667|4638.7333|4995.3667|1935.7333|1773.5333|1503.5667|2600.2333|4532.5667|6024.4|35714.8|4412.7333|1231.4667|3708.6667|7942.8667|5679.2667|2663.9667|4828.2|4319.6|1051|4113.9667|14129.1|1921.9|5606.5333|10114.2|92815.5|52343.4|16176.1333|17960|10310.4333|9390.8333|8904.5|4300.7|3272.5333|2477.6667|3176.7333|29024.4333|44362.6667|26422.4333|51051.3|33522.4333|50549.2333|15650.4333|12331.5667|23009.5|26188.2|16748.1667|15652.0667|15300.6667|43751.7|54326.4|43159.5667|14164.4667|21392.1|26790.5333|14729.3333|15604.0667|27224.4|34431.3667|57482.6667|17805.1667|27535.2667|22481.7333|35934.7333|21075.1667|23376.7667|19114.5|18661.1667|14787.1667|14237.8333|19968.5667|23683.6333|
2025-07-04 05:34:58|russ2000_2_0230|EVLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121211.3333|42770.4333|87316.8333|28688.2|26855.0333|73210.7333|75326.4|75131.4|158275.3|152776.7333|499734.9667|230052.7667|166202.1333|351240.7333|207113.5333|345868.5667|476211.5333|198175.2667|111112.3333|167185|14116367.9667|185866.2667|1014028.6|42780.1667|9834.7333|1306|1855.1|103.3333|5506|
2025-07-04 05:35:01|russ2000_2_0231|EVOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:02|russ2000_2_0232|EVRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202100|157116.6667|102873.3333|333716.6667|107686.6667|198943.3333|235220|212560|417340|1240373.3333|344293.3333|285880|446746.6667|321166.6667|277426.6667|876863.3333|646183.3333|375703.3333|367066.6667|281610|453205.0667|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|527423.4667|605877.5667|632157.3667|1042706.4|192651.8667|277820.8667|692535.0333|860530.6|546061.3667|753270.4|707827.7667|511601.6333|724960.8|906812.8667|1128964.6|971813.1333|683259.4667|1349295.2667|2946676.3333|3159505.9|2638573.8|1592125.6|1097831.7667|1466202.3333|758335.4|791822.9667|762406.3|796986.7667|603767.2|719087.7333|707053.8667|887658.8333|889009.3333|1342078.4667|1289879.6333|1591041.6667|973362.1667|537840.9667|835630.7333|1361801.0333|
2025-07-04 05:35:07|russ2000_2_0233|EXTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:08|russ2000_2_0234|EYE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426744.4333|599414.5333|402748.9|546871.6333|1186036.1333|668899.1|848304.6333|1177919.4667|564322.2667|991468.2333|922327.0667|657881.8667|609361.2667|856328.3667|605068.7|669354.2|843105.8333|892773.7333|2422934.0333|796947.4667|527367.9333|2143141.5667|1370251|1100854.4667|1020892.8333|1075898.6333|1220111.2667|2067318.4|1352810.7667|1709199.4667|2443362.7|
2025-07-04 05:35:10|russ2000_2_0235|FATE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54665.3|27471.4333|54420.9|12479.7667|7982.8|30628.8333|23573.4|131557.4|67333.6667|147814|376532|344685.9333|226151.7|207179.3667|682051.6|355547.0333|269175.7333|520744.3333|912395.4|755178.2333|599967.1333|917438.0667|694961.0667|828362.1667|823786.2|1126634.5333|1352916.0667|1305982.3667|942762.1667|1347896.4333|1113669.6333|971296.8667|1254885.1|1310802.6333|1390523.3|1766260.1667|1334285.5|1759195.7|3034436.7|2557672.0333|2811883.6333|1767264.5333|2665054.8333|2124804.8667|1134145.9|4431927.8333|2675371.5|1962355.5333|
2025-07-04 05:35:13|russ2000_2_0236|FBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2885.2667|7166.4333|4644.3|4442.8|3358.2|19038.6|21823.9|32521.7333|145128.6667|52039.7667|13418.5667|15541.3667|19525.2|102342.6333|16916.0667|10171.7333|8200.3667|6596.8333|7165.5|6349.1|6529.5|12249.9667|17992.7667|12043.5333|5638.2667|14106.8667|10123.9667|14609.2667|32420.6667|25884.1333|22925.1667|26221|19248.5333|31406.4333|45454.6|118566.0667|63154.5333|84566.4333|54214.0333|19943.3333|28673.4667|35812.9667|36018.0333|11765.5|14073.0333|49543.0667|54222.9|30907.9|1054103.5333|313558.4333|181748.5667|484299.2667|711703.9333|358002|213286.3333|
2025-07-04 05:35:17|russ2000_2_0237|FBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227792.5667|91611.5333|59510.1|57127.3667|107006.7|73073.5667|101657.2|185697.1667|83821.9|56166.3333|49989.2667|73535.7|41705.6|40022.2|172953.0333|146433.5333|235788.5333|137506.4|166232.9667|262102.4333|131670.9|149467.0333|123882.7|160237.5667|139237.6|147223.7|174531.4333|182398.6333|137014.4667|155890|103265.6333|126103|132780.2333|146990.1|150809.7333|179688.2|
2025-07-04 05:35:19|russ2000_2_0238|FBM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:20|russ2000_2_0239|FBMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:21|russ2000_2_0240|FCBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:22|russ2000_2_0241|FCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3071.1667|1481.3667|550|1823.1333|543.3|860|299.9667|523.2667|436.6667|246.6667|510|430|623.3333|203.3333|556.6667|403.3333|270|340|1113.3333|835|840|431.3667|882.5|183.5333|1371.5333|586.8|5002.0667|2303.6|934.4667|436.4|803.8333|979.5667|1085.7333|3877.7667|1473.8333|6108.2333|2867.4667|1451.6|2889.4667|1816.9667|993.6|884|2661.1667|2049.1333|767.2|2560.2667|2256.9333|2950.7333|1035.3333|1230.8667|2296.7667|2911.8|1348.8333|2229.8333|1256.4333|2506.9667|1831.3|3593.8|2177.8667|1543.5667|3200.2333|3037.1|3154.7667|9029.4667|5713.5|3867.7333|8987.4667|4593.6|3416|4491.3333|5877.9|3045.0667|6083.6|6506.3|6291.0333|10371.8333|6662.7333|6922.5|5295.5|18524.4667|49109.9333|10282.4|16162.6667|11286.6667|77350.5667|10728.4333|6928.2667|22624.6|49374.3|10648.2667|16962.6333|24192.1333|53736.4|8916.7333|11371.8667|12137.0667|11825.8|8411.0667|11109.2|11323.8333|54977.5667|10270.3333|14319.1667|24516.0667|66502.5667|16708.2667|30679.1667|47454.7333|59260.1|
2025-07-04 05:35:27|russ2000_2_0242|FCCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:28|russ2000_2_0243|FCPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1056280.8667|962095.1667|938120.2667|492210.0667|364963.5667|443347.1333|405946.4|206656.4|241820.4333|338185.2667|375464.4|403251.7|377283.5333|332949.0333|466126.2333|312247.1667|394100.6333|950948.5333|951907.2667|556307.0667|523497.6667|489543.6667|513063.6667|428183.6667|495108.2667|482615.2|460809.8667|361841.6667|568115.2|485904|560520.0333|384276.6|749491.0333|553284.6333|357169.5|700112.2667|669013.1333|973751.7|640315.0333|
2025-07-04 05:35:31|russ2000_2_0244|FDBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||219.8333|131.9|175.9333|175.9||102.6667|132|198|154|205.3333|168.6667|36.6667|22|22|29.3333|777.3333|36.6667|132|95.3333|374|187|234.6667|132|179.6667|128.3333|25.6667|46.6667|90|360|126.6667|76.6667|66.6667|147.6|558|615.9|506.6333|166.1667|786.5333|322.7333|270|506.8667|441.3333|477.7|262.9|1051.8667|1045.1667|907.7667|546.2333|800.4333|706.3667|1654.6667|439.1333|441.9333|269.5667|380.3667|471.2333|683.1333|188.1|306.0667|136|280.0333|484.9667|199.9667|454.2333|518.7333|474.2667|196|335.1|241.6667|359.8|815.8333|349.3333|291.8|328.6667|1016.8333|1027.6|601.9333|596.4667|682.3|556.8667|1143.3667|921.2667|772.6|782.1667|960.6667|812.6667|800.4|796.4667|1545.9667|1979.0333|14582.4333|12819.1667|3147.2667|3489.6|4746.2|6621.2667|4418.1|4357.9667|17712.6333|4321.0667|5158.3333|9926.7333|4388.8333|4131.6333|4033.8333|4941.6|34714.5333|8324.5333|4481.6333|5951.4333|30031.2333|8114.2667|12135.9667|5344.1667|6883.6333|6073.5|9111.5667|6303.1333|7095.8667|
2025-07-04 05:35:36|russ2000_2_0245|FENC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9333|152.8667|6.9667|5.3|207.6333|162.5667|297.8|333.2|605.6|935.4667|564.3667|1841.7333|2227.5667|15932.5333|13806.1|4938.5333|3110.6667|934.5667|1785.5|2689.3333|8917|1057.2333|2962.0667|1533.2|797.4333|1366.1333|1057.4667|376.6|3319.6333|1450.3667|478.6|2842.1333|2654.1|2783.7667|690.0333|2219.9|55291.3|4877.2333|9543.5|4543.9667|19927.5|13866.5667|24683|3693.2333|5441.7|5493.6333|3215.5333|2308.5667|2692.2333|1891.2|4299.4333|1479.4|1422.5667|1245.9|8737.8|26565.3667|19886.1667|32109.2667|139636.6667|100850.5333|80278.9333|47728.6667|77943.8333|15086.9|25129.5667|84044.9|186579.6|385743.7333|100580.8667|70168.7667|237569.0333|43543.1|249476.2333|39784.6|19939.5333|174819.9|98945.2333|70466.3|188220.8|52463.2|161261.8333|137365.9|184867.8667|94550.6|156588.5333|94957.0333|105367.8333|
2025-07-04 05:35:41|russ2000_2_0246|FFWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17816.4667|21841.7333|9117.5333|87405.6667|73334.2667|44631|186948.6|66358.0667|160505.3333|59983.4|111954.8333|80637.5|123443.8667|152742.4667|253888.6333|305047.5333|189225.1667|168563.1333|111084.7333|105957.0667|88779.7|217083.7667|236318.8333|170831.7|160534.5333|195350.5333|211812.3|149695.8|148567.2|395705.5333|226492.3667|182804.5|421895.7333|1113845.3667|1102127.6|724571.7|580181.5667|522018.5667|440913.7667|544647.7|464013.3|526722.0333|607034.6667|
2025-07-04 05:35:44|russ2000_2_0247|FG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211774.3333|216580.7667|331511.1|126748.9667|154254.4333|109664.0333|77958.3|64542.8667|55473.7333|303534.4|200051.9667|
2025-07-04 05:35:47|russ2000_2_0248|FGBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.6667|16.8667|21.4667|||5.3667|||||||||||21.5|65.8667||239.3333|17.3||649|80.6667|80.6667||4.2333|469.3667|1790.8|10.8|874.3|1283.9|88.5667|24.2333|27.0667|10686.3333|42.7|66.5|221.4333|11448.1333|7416.3333|3050.9|4916.6333|3612.8333|12082.4|5212|30166.3667|24052.7|13473.2|10974.7667|8518.9|4833.2333|8095.8333|5952.3667|5792.6667|7679.6667|8179.3333|7636.0333|18419.1667|7017.6333|9687.1667|12394.6667|35796.3|7918.4|12500.7333|7903.6667|62711.2333|15275.7|10662|19170.6|52513.4|11563.9333|10019.6333|7652.7|16501.4333|5882.1667|12148.4333|12878.9667|19571.4|
2025-07-04 05:35:51|russ2000_2_0249|FIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:52|russ2000_2_0250|FIXX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:53|russ2000_2_0251|FLNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82236.6667|49016.6667|15093.3333|18426.6667|87044.2667|61695.6667|14327|66471.7333|146552.8667|53032.2667|41625.2|53719.1333|48029.4333|9929.4|13324.2667|12969|62493.4667|16360.7333|9280.5|9513.2333|7037.2|6818.6333|8194.4667|166196.1333|100142.9667|95143.9333|33622.4|33883.6667|42776.2|56900.1333|39717.5|39917.3667|84645.4333|103175.5667|174734.9667|262975.8333|236789.6|301384.3333|446922.5667|215893.4|285523.1667|500069.2333|366887.9667|261517.0667|504674.7667|471266.3333|540293.7|273936.9667|502912.4|415057.8333|226438|520643.6333|306588.9333|2416968.8667|384196|265855.3333|281724.1333|309856.5667|434947.1333|157674.1667|95266.9667|229409.2|151786.6667|202839.8|182171.3|24305|30091.1667|21275.8|21606.3667|10135.9333|23576.5|
2025-07-04 05:35:57|russ2000_2_0252|FLOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390.0333|301.1|496.3667|1028.8333|741.1333|1003.3333|1151.1667|8385.4|1793.1333|
2025-07-04 05:35:59|russ2000_2_0253|FMAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.3333|293.3333|560|3546.6667|1520|2106.6667|3440|693.3333|4980|2373.3333|2766.6667|1780|18906.6667|5013.3333|6166.6667|2400|2600|1420|3846.6667|286.6667|1720|2053.3333|5726.6667|1990.8|3381.4667|3165|959.0667|918.7333|1271.3333|4581.6|2377.7333|785.5333|2196.7333|1223.8|804.4667|642.3333|1550.7333|2240|5304.3333|623.2|190.6667|2367.4|1086.6|1207.0667|3435.5333|1501.6667|1740.4|1511.5333|2884|2767.2|13365.0667|55262.9667|13625.4333|9453.8667|7624.4333|8601.9333|7721.6333|18809.5667|9400.2667|12004.7333|11811.2|16534.9|15156.5333|8912.9667|11480.7667|12396.9|36452.8667|7561.8333|20840.0667|16665.5667|63434.3333|26441.7667|22607.2|23486.5333|28160.6|20237.3333|21800.8|18733.6|33619.2333|25317.8|21920.8|15144.0333|16287.4667|
2025-07-04 05:36:05|russ2000_2_0254|FMBH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||80|40|60|333.3333|140|193.3333|393.3333|13.3333|20|90|866.6667|253.3333|200|380|463.3333|836.6667|960|586.6667|173.3333|993.3333|1743.3333|166.6667|355.4333|180|913.3333|340|476.6667|283.3333|426.6667|710|486.6667|643.3333|1790|303.0667|1018.2|375.5|536|388.5667|942.3|117.7333|768.6|282.6|620.6|174.8|675.4667|712.6667|348.9333|442|366.6333|442.1|820.6333|364.6|1507.8667|2520.8667|1217.9|196.1667|196.0333|454|114.6333|200.6667|31.8667|198.0667|264.4|1611.7|146.3|714.8|602.2|142.7667|146.2667|184.5|605.5667|152.4333|189.3|170.0667|1603.2333|1206.9|332|1448.1667|509.9|961.2|4246.1333|1370.8333|2681.0667|27177.3667|48583.0667|20353.0333|17098.0667|34621.5667|25212.8333|34190.4|23358.2667|53218.7667|25277.6|28224.7667|19781.8333|37561.7667|34150.3667|23988.8667|49774.7667|49182.8667|24389.8333|42030.3|62025.9|46228.9|25759.6|29810.4667|37008.8333|61191.4|30297.9333|28380.9|62958.6667|65484.8333|52273.4667|100244.2|54898.1|56152.7667|69579.5|56423.9|68402.0333|74180.1|
2025-07-04 05:36:12|russ2000_2_0255|FMNB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3774|965.6|4127.6|1244.4|1488.7333|1519.8|2798.2|4239.8|6531.4|2754|3056.3667|2030.6667|6402.2|4358.8|1954.4667|3143.3333|4493.3333|4660|3646.6667|2526.3|3165.2333|2351.1|3403.5667|3025.5667|3761.3333|2570.1333|2591.5667|4968.5333|3367.9333|3049.6333|5352.5333|5983.9667|4501.3333|3731.7|7270.3|5214.2667|2468.5667|2148.5667|2282.4|1971.4333|2344.0333|1339.0333|3541.1|3220.3333|2217.4333|2695.4667|1627.2667|4261.4|19390.6333|31598.5|9184.8667|10467.5667|13873.6667|108813.8|19551.3|18055.1|15118.9|121208.9333|10506.1667|58924.8667|12174.0333|24370.9|18052.4667|9003.0333|14772.1|18366.2333|22136.8333|54481.8333|27151.8333|163552.6|94283.9667|110768.7667|54413.7|42750.0667|39026.7|34817.7667|33846.8667|40465.9|29119.1333|33814.1333|31676.4333|33023.4333|37892.1|35739.6667|147354.1333|85515.4333|63784.2333|47020|79431.4|106188.2667|61686.7333|89956.7|94455.7333|80715.4333|89763.6333|142603.6667|210897.4333|115890.8667|55423.1667|90042.7|108202.8667|104964.0667|79877.2|89987.9|95918.6333|96828.1333|
2025-07-04 05:36:19|russ2000_2_0256|FNKO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715171.7|240213.3|223389.1|1158325.7|373322.6|826099.8667|627825|1045187.5333|803523.5667|957482.2667|966063.5333|656645.4333|1054262.6333|3395511.4333|938981.4667|599999.1333|440904.1333|622253.8|662910.7667|635313.1333|962480.3333|833788.9667|448020.0667|807359.8667|466711.2667|541113.9|545389.2333|444740.4667|853206.2333|1219437.2333|1361946.2667|
2025-07-04 05:36:23|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|19364.5333|16417.9333|32515.2667|20201.8333|21164.5333|25210.2|18610.5667|10267.2|23803.0667|14469.7|31998.1667|20243.1333|18908.2333|17475.9333|26263.9667|75530.6|15401.7|15653.2333|20098.1333|13175.1333|13859.3333|14129.7|25829.3|13012.6667|6842.1|11935.4333|18522.8333|15881.2|21775.3|21723.3|17675.3667|20804.9667|
2025-07-04 05:36:27|russ2000_2_0258|FOCS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:28|russ2000_2_0259|FOLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129043.3333|38340|160836.6667|53956.6667|27500|23403.3333|14626.6667|14570|73966.6667|26928.9333|35880|68606.6667|144560|38708.8667|19430.4|55882.4333|123597.6667|76618.5333|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|2712369.5667|2295632.4667|2092799.4333|4075895.6667|3357144.8|3039531.7|3694937.9333|2051735.7333|3465683.2333|2461120.6333|2338145.6|2550577.3667|3063762.6|2912920.6|4094723.4333|3499473.0667|3980956.2|3503459.3667|1716058.9|2635617.7333|4292125.2667|2561614.3333|1830917.2667|2211904.9667|2871208.3|4057710.6333|2663641.1667|2149814.4667|2327143.4667|3138978.1667|1849167.1667|3188751.6667|3446448.3|2407396.9667|2200355.2667|2659913.7|2643005.7333|5432776.2|
2025-07-04 05:36:33|russ2000_2_0260|FONR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||324.6667|372.5333|203.6|179.0667|354.4|366.6667|1294.6667|426|298.1333|267.4667|246.4|195.8667|218.2667|740.1333|311.4667|422.9333|296|234.1333|266.8|191.8667|7280.1333|4620.8|5114.4|5678.2667|56652.2667|41373.6|10272|9624.5333|9810.2667|6868.5333|6125.0667|4597.0667|5732.9333|6512|25323.3333|8202.6667|7981.8667|6784|28019.6|19100|19766.4|15938.8|10050.9333|8926.1333|37670.9333|23332.1333|10563.4667|25819.6|27462.8|12091.4667|25884.2667|16857.6|31293.0667|12063.4667|8943.3333|21353.3333|16740|19153.3333|7586.6667|11773.3333|26716.6667|19473.3333|122196.6667|17067.8333|33713.3333|210333.3333|12586.6667|12863.3333|230473.3667|212306.6667|56570|25653.3333|25520|125210|129410|42913.3333|36813.3333|85340|42436.6667|33806.6667|351710|263240.5667|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|34979.9667|41349.9333|31741.4|27531.5|23372.8667|22687.7|14482.5667|75451.7333|32789.6667|18629.0333|36419.5333|76621.0333|22882.1333|29001.8333|38779.1667|69315.0667|22511.0333|25601.5|26923.8333|9339.5667|17511.8333|19679.2667|8176.0667|8959.5333|8991.9|28046.4333|21770.6333|24663.3|13648.3|15457.6333|12282.6|34864.3|
2025-07-04 05:36:41|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|255698.7|301618.1|306415.8333|256493|325264.7333|316278|227952.7|289671|384979.2333|232880.2|235827.2667|139551.2667|101988.9333|191625.9333|200057.8333|165091.6|192379|371314.9|276883.7667|158329.3|308028.1667|563238.8333|836116.2333|514014.9667|358402.3|725226.5|450422.2|312867.9333|615896.3|363882.2333|306696.5333|303405.7667|408072.7667|464091.4667|460693.4|
2025-07-04 05:36:45|russ2000_2_0262|FRAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:46|russ2000_2_0263|FRBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400|436.6667|1316.6667|7360|2770|1006.6667|1696.6667|1000|323.3333|633.3333|1246.6667|1663.3333|953.3333|1063.3333|1073.3333|1173.3333|946.6667|296.6667|343.3333|593.3333|450|283.3333|330|2286.6667|1260|706.6667|356.6667|19695.2667|6158.9667|7359.2333|8324.8667|12157.2667|4821.5667|10352.1333|9150.4|4612.4333|2983.4333|9598.2|2955.4|24032.1667|42968.4333|87395.5333|14524|46428.3|21012.5|93025.9667|24273.0667|22832.1333|81281.6333|31488.9|21286.4|23677.6667|49279.1333|30554.9|27957.7|25981.6667|93795.1333|65206.1|23878.0333|30266.4667|34370.2667|38273.1333|18089.1667|45341.6|51797.5|53714.1|36056.7|63726.2|48504.8|30328.7333|39585.5|47498|47722|43456.4|
2025-07-04 05:36:51|russ2000_2_0264|FRTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:53|russ2000_2_0265|FSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:54|russ2000_2_0266|FSBW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157398.8667|30646.8667|13341.1333|9610.7333|1779.6|7049.4667|7113.4|5265|12902|6530.3333|6265|4572.2|6746.3333|6445.2|6687.3333|13302.5333|17336.4667|5960.5333|9248.8667|9996.0667|11770.4|33975.2|22233.4|17179.7333|58062.3333|40291|37387.6667|18113.0667|18743.8|15418.9333|28514.8667|44125.2667|26147.9333|19145.9333|21288.5333|31738.6|31493.9333|23896.7667|18657.0333|17531.1333|83467.1667|17217.2333|17157.8667|26906.5667|42767.8|15866.6333|15493.1|9803.6333|12178.5|15885.6667|16620.1667|13345.4333|17136.6|
2025-07-04 05:36:58|russ2000_2_0267|FSCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:59|russ2000_2_0268|FSFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31270|24150|6280|24190|8070|21660|27780|7901.6|2619.9|15093.2|4571.3|2656|4477.1|6762.2|2321.5|4400.1|6552.5|6784|7469.1|1100.8|4732.8|5864.4|13307.8|3176.2|5967.3|5064.9|3209.5|2252.4|4988.2|1950.1|6673.8|10829.4|5225.1|5159.7|5902.2|6112.5|5174.4|3318.8|7402.1|28842|5628.4|7221.2|9904.4|14910.6|5682|10466.5|12849|18562.4|9949.8|15083.6|13245.1|58026.3|24138.0667|6804.7|5318.7333|6888.3667|10389.7|11422.0333|8388.2667|9381.3667|2908.6|6243.5667|6787.7|4884.0667|6927.6333|24084.1|8570.0333|22270.0667|
2025-07-04 05:37:04|russ2000_2_0269|FTSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:05|russ2000_2_0270|FTSV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:06|russ2000_2_0271|FUNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2840|1086.6667|1286.6667|353.3333|1080|710|1740|513.3333|966.6667|970|1440|1423.3333|1440|2546.6667|3596.6667|3030|1916.6667|3460|2350|1660|2753.3333|2983.3333|3530|6363.3333|3460|10860|2796.6667|3390|9926.6667|9583.3333|10470|6976.6667|2980|3533.3333|2533.3333|1670|3223.3333|11033.3333|15083.3333|6140|5710|7633.3333|23393.3333|4476.6667|6636.6667|6023.3333|2616.6667|1336.6667|5526.6667|7286.6667|2266.6667|2996.6667|4783.3333|3533.3333|5156.6667|1600|2440|4543.3333|3096.6667|3940|2790|6256.6667|4863.3333|4179.7667|18426.6667|10025.6667|9340|3897.8333|8212.4|6486.8333|8488.5667|2277.2|6525.6|4248.2667|4196.9|3004|6809.5|4756.2667|7291.6667|7766.5667|12271.8333|8722.7667|9839.3333|5850.9333|5732.7333|5573.7|5336.1667|5175.6|8489.0667|14604.9|3490.1333|5412.9333|13065.4|7157.3333|6355.0667|7862.7333|6433.6333|15260.3667|59378.6333|6577.3667|12578.7667|16123.1|45066.2333|37041.4667|22825.2333|37088.2|50733.6667|18385.2667|12630.8|19174.2333|55867.8667|5833.4|8963.8|9083.5|13148.3|4996.4333|7585.6333|10700|17575.7|5528.7667|13269.5|21410.6|26960.7333|20158.1|21390.2333|19729.1667|48467.3667|
2025-07-04 05:37:13|russ2000_2_0272|FVCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5333|4.1333|12220.1333|504.5667|116.3667|117.4667|397.6333|628.8667|3974.1333|481.2|530.4667|908|1914.4|1526|3811.2667|1320.8333|4891.3333|2593.1333|2639.9667|7627.2333|||9136.7333|47911.4|41387.7|55555.8333|31381.2|11948.7|23743.6667|37076.2|117140.6|13293.7667|17201.9667|31850.8667|127965.8333|33047.8333|27926|89990.0667|38928.2|27061.7|35771.6333|21018.5333|24749.5|25813.0333|20098.4|19702.2|30977.1667|
2025-07-04 05:37:16|russ2000_2_0273|GATX|average_volume_30|0||||||||||||||||||||||||||||286720|189493.3333|144160|249053.3333|93573.3333|178893.3333|166373.3333|238466.6667|365440|275320|144506.6667|88253.3333|114626.6667|183893.3333|124786.6667|189786.6667|193120|112360|66146.6667|79266.6667|48553.3333|95393.3333|112746.6667|94540|83060|95373.3333|86440|111026.6667|92220|177533.3333|241480|165866.6667|254740|146433.3333|159660|109306.6667|80986.6667|129183.3333|123280|120870|141116.6667|279886.6667|138466.6667|110086.6667|211493.3333|158706.6667|232263.3333|213316.6667|311546.6667|305510|218440|303840|322886.6667|506396.6667|566266.6667|484240|380400|371753.3333|326636.6667|280996.6667|289703.3333|464403.3333|342410|327320|278540|587050|696676.6667|536840|498300|568280|482140|312073.3333|385933.3333|498070|573903.3333|615190|605630|1398950|573346.6667|377023.3333|323833.3333|389673.3333|438270|290820|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|334848.2333|602110.0333|563499.2|293951.3667|495840.3333|349481.4|274689.1|283502.2333|262830.6333|306943.2333|228786|200595.5667|235468.8|244173.4667|246714.7667|241246.1333|214887.1333|389227.9|253575.5|209641.7|196957.7|239739.2667|163840.8|149641.7333|131788.1333|185717.4667|167704.7|161108.7667|131094|176094.6|167436.1|135512.4|126125.3667|132065.3667|165148.6667|136198.4667|188462.2333|144891.2|209454.6|
2025-07-04 05:37:22|russ2000_2_0274|GBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:23|russ2000_2_0275|GCBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11861.3333|9797.3333|8030.6667|7480|2036.6667|340|766.6667|1410|696.6667|580|1983.3333|2993.3333|243.3333|1070|400|353.3333|430|936.6667|530|793.3333|914.9667|362.2667|168.3667|610.2|819.2333|295.4667|981.6333|610.8667|1314.2667|487.2|912.1667|527.9333|191.5667|1309.1|521.3|1009.0333|1307.4667|1273.5333|413.8333|365.9667|1903.9|1484.6333|847.2333|789.7667|515.1333|474.1333|704.3|431|842.9667|536.4|828.4333|1630.4333|1172.1667|1063.2667|474.8667|774.9|526.6333|328.7667|620.1|558.1|672.9|973.0667|675.5|2578.7|1836.0667|576.6333|1318.2|577.4|312.8|4540.3333|14228.4667|3290.4|7059.6333|6784.6667|6335.2|5381.5|3415.9667|3341.0667|5553.7|2724|3774.8|2245.9667|4229.6|4203.8667|2657.4|7769.6|5804.5333|3100.6|3472.2667|6542.8333|25222.2333|6595.9|4333.1|19421.4|35813.9667|12392.3333|11762.2333|16378.3667|20771.2333|15931.1667|19261|10160.8667|33391.6667|15395.8667|22296.9333|58105.7333|26793.1667|
2025-07-04 05:37:28|russ2000_2_0276|GCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:29|russ2000_2_0277|GDEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55473.3333|75553.3333|56483.3333|27440|33916.6667|45676.6667|19243.3333|18463.3333|28583.3333|8573.3333|34406.6667|12550|12233.3333|8250|6503.3333|10136.6667|33830|5700|8430|6423.3333|27370|197563.3333|272666.6667|65466.6667|82233.3333|91328.3333|100880|48935|50396.6667|29910|70013.3333|28961.6667|48625|115101.6667|140130|72531.6667|75630|60031.6667|107330|35891.6667|28566.6667|16373.3333|66775|26720.4333|30410|37203.3333|73470|12058.0333|38505.6333|30359.3667|10317.1333|13760.8333|9419.8333|45300.5333|28525.9667|8265.6667|31466.1667|10172.1333|12347|17604.1333|14713.2|32153.0667|9319.0333|17302.6333|15751.3667|20114.2|8674.0333|11585.9|19449.9|32195.4|110435.0333|57100.7333|29080.2|52200.2333|72938.2333|38244.2667|89578.7333|396702.1333|270683.2667|383702.9333|351703.1|238394.1667|115839.0667|99422.6667|86843.9|357256.0667|523086.5333|245021.8667|144498.8|163425.9667|200066|260709.7|149547.3333|593721.5667|295297.4667|232956.9|134615.6667|225320.9333|209555.8|181283.3667|157292.4667|167421.6667|374717.7667|194012.7667|273751.7667|279876.6667|204798.5333|
2025-07-04 05:37:33|russ2000_2_0278|GEFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:34|russ2000_2_0279|GENC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10763.3333|11656.6667|6306.6667|3923.3333|12360|9650|6633.3333|606.6667|3666.6667|1693.3333|8890|3455|64902.1333|8796.8|11411.8667|15899.0333|7990.1|5471.1667|5123.6667|3768.8667|3797.5333|15278.7|9438.7333|3679.8333|3636.3333|6907.2333|6725.1333|2963.8667|3324.4|39842.1333|145886.5333|21061.4333|14625.3667|11719.8667|7936.3|13237.1667|5322.0333|8910.5333|7645.7333|4891.6333|4391.5|8687.6333|9244.1|5173.9667|9816.6333|19867.9667|12314.7333|10599.2667|10511|6236.5667|10294.5333|14002.7|11297.5667|28063.5667|17976.5|13783.6|10845.3333|9866.5|10240.2667|3962.3667|23971.9|54888.6667|22200.8333|30262.2|62481.6|39238.4333|28949.0333|37623.2667|31426|19535.0333|20032.1|10568.6333|23449.9333|13588.3667|17479.5333|11020.4667|14167.6667|30728.7667|29764.4667|16147.4667|27975.5333|36613.4|42708.7667|12392.4667|14773.9667|8622.4|8801.8333|7604.7667|14668.0333|41749.6|33526.9667|22624|21354.0333|33757.4333|28156.0667|28409.6333|23229.8|35456.0667|19258.9333|
2025-07-04 05:37:40|russ2000_2_0280|GH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457176.9|684637.2667|1045503.5|1157663.8|1225682.3|920029.8|1770481.1|1211506.3667|812209.6333|1040328.6667|1034226.8|1078641.3667|749816|1227925.5667|1012155.8333|1453790.0333|789929.2333|1663450.4667|2385149.2333|2833809.4667|1874159.6667|1354078.9|1804639.1|2548858.2|2542125.2333|1594705.8333|2362122.8|2045582.1667|
2025-07-04 05:37:43|russ2000_2_0281|GKOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178625.4667|184627.0333|105022.9|208839.1333|349086.4667|590011.2|394170.4333|564260.0333|612773.2333|959151.7333|748480.0333|691134.3333|442909.2|1021149.2|510247.8333|472822.9|365390.0333|528599.0333|396151.0333|1466188.4667|760686.9667|583998.6333|386810.4|392512.6667|306993.9333|568550.6333|483618.2|346160.3|388096.9667|654854.4333|356105.6333|468035.5|547234.2667|385877.5667|786012.0667|535040.6333|456191.7667|534103.5333|539521.5667|1134632.4667|893149.8667|
2025-07-04 05:37:46|russ2000_2_0282|GLYC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:47|russ2000_2_0283|GMRE|average_volume_30|0.33076923076923||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2667|0.0333|1.3667||2.1667|2.0333|||||||148142.7667|193427.2333|118043.7333|133888.0667|218489.9333|163716.9667|163327.9667|171453.0667|134869.0667|101168.2667|530286.3333|410554.5667|309230.7333|219879.4667|567393.5333|511840.8333|330440.2667|259895.8667|668383.1667|673478.1|552028.3|355712.6333|380017.6333|385335.1|444611.2|854165.5667|538267.2667|426163.9667|365661.0667|315891.3|431765.9667|447016.9667|348151.6|436892.1|502720.2333|598887.3667|831178.4333|
2025-07-04 05:37:50|russ2000_2_0284|GMS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160409.5333|135077.5333|135420.4667|200646.1333|584962.6667|411268.7333|324022.1667|430958.9333|578901.1667|525896.9667|781112.8|341971.8667|504361.9|546819.2333|378235.8667|553947.2|357404.4|259126.3333|318445.0333|257978.2667|303508.3333|229121.6667|280697.4333|259951|397208.6|298301.2667|252221.3333|252931.5667|550638.8667|282814.2333|254083.2667|397432.7667|542995.9667|434262.1667|458325.7333|439017.8333|1317304.7333|
2025-07-04 05:37:53|russ2000_2_0285|GNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5362|460.1333|577.1|113.3667|6409.2333|6790.7667|15197.8333|19390.4667|23376.6667|67179.5333|209753.2333|144649.2333|123468.3667|67824.7|115483.1667|127769.4333|359305.7667|193424.5|312099.2667|240865.1333|195583.8667|231191.4667|255251.3|316583.9333|332407.2667|153252.5333|280693.3667|971355.6333|1090490.3667|643492.4667|714852.4667|1216629.7|1330348.9333|1197201.5|830404|1200880.2333|866157.5667|611317.9667|803647.1667|792162.2333|548866.6667|422414.7|473120.1|816320.9667|733317|
2025-07-04 05:37:57|russ2000_2_0286|GNL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130699.6667|368423.6333|484871.8667|185613.1|465073.1|190713.5333|218243.3|596788.6667|364364.5333|289518.4333|345946.7333|1163025.6|424633.8333|639764.0333|904177.7333|813558.0667|544635.6667|636538.4|662202.7333|865516.9333|775032.9333|393264.4667|386415.2|725679.1667|757156.5667|765167.1333|1001860.6667|838382.8333|620309.5|625256.3333|659395.1333|736443.6|1308810.1|2879448.2|1917627.7333|1815894.4333|1335665.2667|1254649.3667|1439465.9667|1766853.8|1827830.5333|
2025-07-04 05:37:59|russ2000_2_0287|GNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1361.3|51.5333|||195.8|347.7333|453.6|460.9333|523.2667||||||||||||479.1|||||||||||||||||||||||||37192.3333|74071.9667|38497.4333|18444.3333|54540.9|10515.8333|30350|15031.7333|28549.0667|27275|22755.1667|18009.5667|38576.7|23231.3|13620.3333|22040.4333|34763.8333|16699.4333|14706.4333|12524.0667|19579.6333|21506.2333|10486.0333|15256.7667|29054.4|24582.1333|16074.8333|15329|16112.8|15579.9667|16923.4333|28791.1|29950.1333|29176.3333|
2025-07-04 05:38:03|russ2000_2_0288|GOLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493942.3333|191804.0667|153988.9667|306823.1|562825.9667|257803.8667|188067.6667|192007.2|186177.3667|133993.4|209088.2|165614.3333|231420.1667|497402.7|452910.1|207703.0667|211027.8333|308019.0333|264059.1|210411.3667|195151.3|274434.6333|288436.3667|237356.2667|292175.3|354655.5333|375500.8333|292970.4333|286327.4|377230.6|227730.8667|265812.4667|253370|746891.1333|385795.5333|
2025-07-04 05:38:06|russ2000_2_0289|GOSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411626.9|162978.3667|652234.3667|729018.0667|457138.2|1000443.8333|420643.3333|826034.4333|759012.2333|605179.5|577604.6|538402.6333|575147.0667|653208.7667|962714.7667|8250992.7|4854668.9667|2649438.5667|2138477.2|2021671.7333|1564510.0667|2764420.4333|865201.8333|1803908.4333|1769861.8|1448047.6|
2025-07-04 05:38:08|russ2000_2_0290|GPMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158195.5667|163770.3333|554938.3|289336.9|246202.1|381681.5|441863.1333|617215|408169.3667|368530.9667|325663.5|2055386.9|1952938.5667|888399.7|680835.5667|473588.2667|417753.5667|268277.6|447304.1333|347456.5|498791.4333|382504.2|780241.4|1582351.6667|678351.3|374067.5|439332.1667|470368.3667|545347.8333|385470.1333|400010.4|368312.2667|576925.9667|
2025-07-04 05:38:11|russ2000_2_0291|GRBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14128.8333|4221.6667|6338.3333|2022.3333|3535.8333|7010|1139.6667|1155.6667|13386|4328.4667|20005.3333|4256.1667|3859.1667|9295.3333|11722.1333|70026.9333|8413.2333|6946.4667|187601.6333|96503.9333|27580.3667|406454.5333|126949.3333|346595.9667|65493.0667|55159.1333|115876.9333|693381.0333|335248.2|342898.1333|206618.1333|45451.8|99281.8|249145.2667|256255.1|184628.8333|102685.1333|102746.1|72989.8|47737.3667|57964.4667|53674.1333|125301.6|32077.8667|34603.4667|105887.1333|105790.6667|58011.3333|70750.3333|84360.4667|129156.9667|162882.3667|186895.5667|472851.3667|421128.6333|1042780.9333|500995.1|339637.1|443817.1667|532456.8333|545609.1|714821.9333|374717.8|351803.1667|526991.8|408285.3333|341555.9|422805.1333|411590.8|378552.9|309662.1667|355346.6|251351|
2025-07-04 05:38:14|russ2000_2_0292|GRIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:15|russ2000_2_0293|GRTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:16|russ2000_2_0294|GSHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246521.6|120920.5667|174674.8667|146750.8667|227660.6333|154784.7|205804.3667|233958.1667|190623.2|165449.1333|137076.1667|175586.3667|282800.8|129883.4667|177503.0667|218612.8333|308874.6333|380020.8667|227697.7667|275873.5|191825.7|524436.1|225745.7667|330639.8333|265000.5|245311.5333|215692.9|301279.7333|242470.5333|
2025-07-04 05:38:18|russ2000_2_0295|GTHX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:19|russ2000_2_0296|GTXI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:20|russ2000_2_0297|GWRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.6667|427.7667|380|1600|140|2516.6667|3293.3333|11908.3333|313.3333|73.3333|1010|4303.7667|4035.7667|9552.3|1602|1040.3|4070.5667|2115.5|5935.5333|50237.0333|19795.2333|36474.1333|16082.9|32997.1333|28169.7333|16588.2|18190.0667|15331.4|14325.2667|31926.7333|18951.8|22001.9667|14501.1333|17889.5333|41650.4333|39423.9|20865.4|26723.3|36832|29154.9667|41549.8667|34147.1333|21987.8667|24034.1333|26019.5667|32678.0333|26450.5|41498.0333|28365.8|34764.1|30231.2|20624.4333|23258.3|31729.2|26473.6333|47390.5333|
2025-07-04 05:38:23|russ2000_2_0298|HARP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:24|russ2000_2_0299|HBB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35601.4667|68719.6667|43061.8|57073.2333|30769.0667|36211.0333|44922.1667|33830.2667|57585.6|37618.5333|44565.4|47771.0667|61873.6333|49408.5|45587.0333|34312.6333|17999.4333|25171.2333|68849.5667|102222.1667|20321.7333|13803.6|8308.7333|15692.9333|20407.1667|44304.9|51645.8333|49388.2|50495.9|48764.1667|38741.3333|29728.3667|
2025-07-04 05:38:27|russ2000_2_0300|HBCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27890|8980|16723.8|68710|10387.5667|17800|21826.6667|29363.3333|13719.2|11259.9333|7669.3333|50962.9|9829.5667|3658.1333|4481.9|11395.4|14804.6|9466.2333|6147.6667|15294|11287.1|16300.4|10089.6333|16028.7667|14225.6|14854.4667|5402.2|9905.4667|5455.1333|7949.1|7251.1667|13878.2|7666.2667|16935.0333|11913.8667|15284.7667|19250.2|22661|30094.9667|24407.4|12703.7333|12064.2667|14907.0333|9584.4667|14774.3667|13945.5333|35926.9333|18360.3|15454.3|11702.9333|26846.4|18050.5|23210.4333|16500.4667|15274.0667|14730.4|12386.3667|10703.9|15800.6333|14782|10127.7|17648.7667|10038.7|13560.9667|11941.4667|16554.6667|23747.0333|46195.7667|
2025-07-04 05:38:30|russ2000_2_0301|HBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212536.5667|51324.8333|420277.6667|296343.1|449534.4333|189597.4667|175122.9667|89543.4333|140899.1|57418.2|141686.6667|294394.1667|114933.0667|212769.8|376031.6333|67462.3333|101453.0667|133252.7|98430.5667|66287.6333|114229.3|95135.2667|102407.7667|43476.1|47448.8|92887.1333|65403.2667|80762.1|129825.5333|72116.9667|97999.3333|41571|114779.2333|34122.7667|194287.3|118045.4333|142544.5|99006.8667|218572.6667|48966.0333|47357.1667|101820.9667|166029.7333|95499.8333|86483.5|70597.0333|81906.1667|60019.6667|43007.3667|285686.9|101575.3|119209.2|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|202652.2667|93002.8667|219338.0333|248589.3667|114255.0667|126932.4|287507.8|245948.6667|184075.7333|163788.7667|162783.7667|285527.3|120491.2667|138342.4333|67392.7667|227938|115776.2333|90104.0667|83845.5333|140168.9333|100601.9|186962.6333|367910.8333|24369482.0333|
2025-07-04 05:38:34|russ2000_2_0302|HBMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:35|russ2000_2_0303|HCHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:36|russ2000_2_0304|HIFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2810|5260|7240|4015|2410|1755|9485|9045|4685|4440|1580|1780|2830|925|2490|4565|645|1695|645|1970|1726.6667|1633.3333|1250|1983.3333|2136.6667|2886.6667|2353.3333|1923.3333|1806.6667|1780|1240|1870|590|1943.3333|726.6667|1223.3333|1096.6667|1986.6667|1226.6667|606.6667|260|1456.6667|1176.6667|1426.6667|756.6667|1430|100|133.3333|300|396.6667|203.3333|233.3333|510|1163.3333|1420|610|206.6667|246.7333|503.3333|462.4|543.3333|806.6667|416.7|443.7333|359.0333|769.8|328.2333|541.8667|598.6667|294.6333|1056.2333|1295.1333|614.9|1602|6964.7333|1331.2333|1904.5|923.6|4002.6667|3363.6667|5796.0333|2455.0667|10336.0667|1885.8667|2293.5333|3829.8333|10490.1|6959.7333|3848.5|3012.0667|3373.7|3587.1|8390.3667|4843.1333|2766.8333|3409.6|4988.3|3859.9667|2410.5333|1125.0667|2684.1667|2677.1|5206.0667|3959.9333|4348.9|7203.4333|5163.2333|2506|5308.9333|5586.3667|2448.3|9513.8667|4349.6333|3014.7333|4318.0667|2608.4|7245.2333|15587.0667|18591.4333|11065.1333|13150.7333|12931.2333|10692.0667|20814.4667|9359.2|18085.4333|102489.1333|
2025-07-04 05:38:42|russ2000_2_0305|HIIQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:43|russ2000_2_0306|HLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316757.2|112353.7667|126448.2667|83190.9667|53553.4333|134766.6667|335365.0667|155849.1|252575.2|177738.6333|343810.5667|388277.4333|224281.9|281509.7667|176288.7333|320419.9333|349751.2|243349.1667|615978.2|591991.5667|366277.5333|330252.8|431681.2667|354721.9333|261053.1667|357206.7333|452387.9333|312810.8|257282|347417.1667|437393.9333|626399.1333|302810.2333|673696.1|328357.9667|339106.3333|245792.6333|339063.0333|400803.0667|326258.2667|
2025-07-04 05:38:46|russ2000_2_0307|HLNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191573.3667|212778.1667|159532.4|132906.5667|298183.8667|185763.2333|219221.2333|163644.0667|140428.6333|161625.3333|225712.6|119463.7667|240138.8333|293702.3667|356212.9667|176121.2|293371.9|169194.3|186537.4667|179369.6333|239601.5333|246309.6667|156664.8333|188743.5|232791.2333|253019.5667|162982.0333|212416.5|310700.7|284700.9667|552699.4|458047.9667|544296.5333|694472.3|
2025-07-04 05:38:48|russ2000_2_0308|HOFT|average_volume_30|1.2558139534884|||||||||||||||||||||||||||||||||||||||||||||||||63.3333|56.6667|93.3333|1560|540|513.3333|883.3333|236.6667|113.3333|93.3333|183.3333|1636.6667|1533.3333|696.6667|910|1060|1813.3333|2340|293.3333|1383.3333|2643.3333|1800|756.6667|213.3333|2253.3333|7373.3333|760|13306.6667|7473.3333|4713.3333|5453.3333|23452.1667|23604.2333|24546.1667|9027.6667|27373.5333|29602.5667|40060.0333|48144.2|65484.5333|45593.3|37126.7667|45811.4|83949.5667|74857.7667|43447.7667|66568.5667|75772.9667|72803.3|109231.5|123542.9333|134815.9|129202.1667|76512.9|98389.5667|56549.3667|56911.8667|29700.2333|25756.6|38447.8|40711.6667|32719.2|49767.9|29354.1333|29290.2333|49924.7|16382.7667|30810.8|33750.7333|26885.4667|23420.3667|21521.9667|26442.8333|20255.1333|19178.9333|39423.5333|32148.4667|26364.2|19370.5667|76122.1|72190.4667|57289.7|46041.1|117541.5667|64741.7667|42142.8667|69657.8333|79951.1|69409.3333|38954.8667|43822.3667|59328.8|50141.8333|41656.4667|30860.9|59899.2333|63761.4667|105103|90753.6667|92452.3667|86745.4|59023.9667|44474.0333|62276.2667|41389.8667|29508.2667|40900.4667|133857.8333|91893.7|81170.7667|50396.7|61725.6|47794.2|47574.2667|20030.5|42931.1667|23170.7333|27877.7667|21395.8|96616.0667|64091.2667||
2025-07-04 05:38:53|russ2000_2_0309|HOME|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:54|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|57695.1333|74222.6|736961.9333|229055.2333|487155.6667|388384.0667|246988.9333|230089.7667|302865.3667|307685.4333|210474.0333|183914.6|242121.8333|194007.2|156505.6|114262.2667|252099.7667|185403.9667|157078.7667|121709.3|171500.1|104243.5667|135636.9667|222540.9667|145178.0667|372081.5667|
2025-07-04 05:38:56|russ2000_2_0311|HOPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1440|3933.3333|1133.3333|800|3396.4333|10219.7667|6473.0333|13195.5667|19774.1333|7562.3667|10008.9|21367.2667|15911.3|11591.5|12546.6667|31800|51326.6667|22860|6180|38993.3333|47620|33160|44206.6667|33980|10898.9333|32688.1333|76858.7333|25942.4|56753.5|45229.8333|98581.0667|437748.6667|174891.9667|360051.8|89656.4333|124465.0667|149289.0667|176643.2|169811.0667|124842.3333|107222.3667|105578.2|175841.6333|154593.8|146673.7667|192278.0333|145789|183836.7333|155961.8|190920.6333|146395.1333|81340.5|302581.6667|195095.6|313296.5667|230292.1667|287048.5|204306.6667|447852|288237.2667|632113.1|388175.8667|338603.3|304095.5333|379100.8333|373468.3333|356177.6667|363716.9667|361044.8667|472760.8667|292771.6|451777.2333|468866.7|335054.5|420687|421975.3667|937797.6333|459900.5667|554056.1667|705836.7667|798018.7333|456229.8|547299.7|537131.4|457188.4667|509742.8667|812329.5667|898753.4667|1050943.0667|827025.2333|503632.7|493946.4|640507.9|1230180.4333|978198.9|904004.5667|740178.0667|1028515.5667|812830.4333|677348.7333|788894.2|897952.3667|1001700.5|802181.6333|628452.4333|1315584.2667|968233.4|744304.8667|804421.2667|586328.6|712990.4667|612384.1333|617910.1667|780511.8333|791080.6333|
2025-07-04 05:39:00|russ2000_2_0312|HPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:01|russ2000_2_0313|HRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735214.9|449196.4|369671.2|251538.4667|440587.5333|250355.6|235453.1667|196413.6667|223854.9667|196585.3333|300901.5667|221610.5|195834.2|225645.1333|167770.1|331249.7667|271622.4|135851.4|167447.7667|313346.0667|319615.1667|211247.1|272485.2|268701.0667|275786.3333|163756.7333|155564|448043.8|376052.7333|199368.4667|227068.8667|213086.2333|250095.0333|198194.2|300119.5|709102.1|457714.6667|
2025-07-04 05:39:04|russ2000_2_0314|HSDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0333|0.0333|0.0333|0.1333|0.0333|0.0333|0.6333|0.1667|0.5333|0.0333|0.2333|3|0.3667|0.2333|0.6333|0.3667|45.8333|130.5333|23.6333|9.9333|22.4|1126.8333|11.6667|408.1333|221.2333|520.6667|5946.5|189.0333|242053.4667|
2025-07-04 05:39:07|russ2000_2_0315|HSKA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:08|russ2000_2_0316|HUD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:09|russ2000_2_0317|HWC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||27490|9450|15390|3670|12310|9760|15570|20560|13860|11860|13870|11860|22420|16570|40910|31740|34770|18150|23080|13500|22300|43600|15800|28750|30910|25070|22550|19870|44640|23850|27270|35290|30590|31110|110280|109613.3333|73260|45046.6667|39813.3333|41933.3333|43453.3333|43863.3333|56343.3333|38253.3333|46150|60690|53856.6667|215463.3333|77180|58226.6667|174760|83300|82656.6667|144180|151293.3333|143843.3333|189403.3333|354120|211423.3333|351820|268033.3333|244350|216760|145966.2333|191456.6667|116153.3333|217006.6667|183691.2333|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|802619.2667|693647.3667|561723.9|850836|713703.7333|635272.9333|509653.1667|494037.3667|554931.6333|501129.4|410635.4667|511455.1333|427864.1667|386082.5|479558.5667|509652|1206432.9|681683.1333|494965.4333|456514.0667|508467.3333|370512.3667|350491.3667|400476.1333|463466.7333|424222.4667|446315.8|411459.9667|775595.1333|639760.6667|552305.7|573737.6667|460717.1|436791.7667|509608.4667|485619.4333|726224.9333|592412.5333|
2025-07-04 05:39:14|russ2000_2_0318|ICBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:15|russ2000_2_0319|ICHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178828.7333|159071.8|952598.3|507800.0333|1301341.0333|1361543.0333|1035846.4667|1019910.0667|467037.7667|339069.0667|228279.7667|199777.7333|273105.1|502742.3333|303444.3|311461.6|452969.7|442203.9333|253794.1333|225776.3667|225035.2|267028.3333|224800.0333|167786.3667|157227.1|196140.8667|214612.7667|123068.0667|165764.8667|383786.2333|314129.5333|282067.8667|248768.1|347030.0667|449357.2|
2025-07-04 05:39:17|russ2000_2_0320|IEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:18|russ2000_2_0321|IESC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34183.3333|96890|90610|96516.6667|133033.3333|215613.3333|130113.3333|123783.3333|63880|36210|55430|24546.6667|22393.3333|18652.9|30946.6667|35650|37440|18189.5667|21212.4667|12299.7|4215.5|10758.5333|7895.1333|10754.2667|6754.7|6863.6|3656.5333|11032.4|4143.4667|7809.3|18574.6333|26169.4333|5519.0333|15807|9183.6|8263.4|15460.8|10032.2667|22915.2|131820.6667|61421.1333|81964.7667|118350.8667|58003.9333|60740.6333|50502.4667|48723.0667|31682.8667|20269.8667|10932.4333|18233.1|17699|34989.7667|19734.1333|23353.1333|55145.9333|38253.3333|87876.2333|61632.1|51631.6667|35754.0667|84106.8667|25071.2333|25471.1667|51378.5667|32287.6333|42046.9|34219.1667|38205.3|46725.1667|54847|114122.9667|171697.9333|142435.6|215054.9|239493|158746.1333|
2025-07-04 05:39:22|russ2000_2_0322|IIIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143396.2333|248412.3|80298.7333|106085.9667|260567.5333|233078.2|156123.8|296836.1333|138063.7667|234687.3667|248125.1667|175178.6667|124424|118521.2333|310422.6|146687.3667|161928.9|180884.3|153830|162252.3333|130106.8333|120083.7|185050.8|339461.6|228130.7333|165237.1667|257556.1333|192761.4667|429177.8333|
2025-07-04 05:39:24|russ2000_2_0323|IIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:26|russ2000_2_0324|IIPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57858.0333|32580.9333|18872|28321.7333|114052.8333|102876.3667|176818.2333|188574.5667|295414.4333|591092.8333|484279.7667|469973.6333|391946.6667|640775.3333|464815.7|437886.8333|524623.7|541159.1333|169839.1|188235.2333|218819.9333|196092.8333|277599.9|324489.5|323620.9667|315532.6667|308660.3667|246034.3|261945.1667|239656.2|160766.3333|171600.5|367135.5|392147.4333|225951.1333|
2025-07-04 05:39:28|russ2000_2_0325|ILPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||661392.9|284420.5667|258626.1|226998|548461.7667|469164.5|463948.3667|204845.2667|1053109.8667|563143.1333|403381.7667|301444.9667|297779.7333|340220.5333|265622.1667|255152|505219.0333|399326.9333|577031.1|1449275.1667|1170414.5|1893876.7667|2019445.1333|796673.3667|592780.9|376645.6333|589543.0667|374775.6|352973.8|292773.2333|445926.4667|
2025-07-04 05:39:31|russ2000_2_0326|IMAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||59800|18593.3333|44893.3333|41713.3333|21860|102040|89940|90720|67833.3333|76506.6667|42240|60866.6667|62760|44586.6667|154960|136926.6667|123326.6667|102286.6667|166256.6667|194693.3333|126600|114553.3333|171536.6667|225200|90540|323183.3333|265200|56193.3333|71420|127253.3333|122436.6667|152433.3333|322256.6667|153500|103696.6667|131683.3333|843260|555656.6667|568336.6667|816540|681280|300340|766400|1119513.3333|677630|498650|598093.3333|927290|220423.3333|736480|699083.3333|584733.3333|262480|239186.6667|653570|183250|137803.3333|160180|200840|137363.3333|535353.3333|541995.1333|783213.3333|2217916.6667|1421440|774390.9333|1692676.6333|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|1122869.5|815418.8|599843.1333|920219.8|678838.5333|732459.4|805164.3667|912845.9|1810597.7667|1212163.3333|719725.9333|1019042.2|648936.5|522891.6|579456.4|392298.6|431587.1333|247734.2667|259409.2|1707915.5|1098426.5|998017.2667|899026.5667|1301823.8667|762268.4|738996.5333|535624.9|612319.2|568222.5667|546997.8667|928656.5333|596720.5|517229.8|403290.0333|772787.9667|877585.8333|630776.1|612187.6667|550609.9333|835093.9|817132.6667|
2025-07-04 05:39:36|russ2000_2_0327|IMH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:37|russ2000_2_0328|IMUX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2044.8|2694.9333|458.1333|2202.5667|1957.5|4119.9667|27449.5333|8934.9667|3306.6667|2521.5|1188.0333|3265.2|2040.0667|7103.0333|5039.1333|5921.7|4235|10222.6667|166185.9667|27159.5|42904.4667|122812.3667|37140.1667|48676.7333|25814.2667|377122.6333|656404.4333|273553.4667|286252.4333|159889|133553.9|172993.4667|213263.2333|1358204.2|114309.2333|865069.5333|746361|662544.8|269305.5|304238.7667|718661.9333|250676.1333|495025.7|801855.7667|795516.8|2255527.8333|
2025-07-04 05:39:39|russ2000_2_0329|INBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3990|930|1165|1025|940|1080|1050|400|1050|570|3755|4030|390|1380|215|1075|310|1110|175.1|390|1830.3667|2404.3333|5289.1|641.7667|1806.3667|682.6|459|1768.6|5838.5667|9653.2333|11097.3|20695|9390.1|16964.9333|10336.0667|6355.8667|12264.4333|14835.8|20220.6667|13082.8667|18905.6667|55519.3667|19045.2333|47207.4|23723.7667|23077.6333|61008.0667|38282.7|27897.3333|83050.7667|52778.6667|43417|41562.2667|21142.5|38226.1333|30321.8|42814.8|45551.8333|44911.5333|28927|47478.2667|36423.6|20492.6333|37797.1667|40276.9333|42980.1|25006.5|43022.4667|38873.4333|173825.9|31442.4667|36276|45805.2333|44686.8|28488.2667|26669.9333|27486.7333|40837.7333|
2025-07-04 05:39:43|russ2000_2_0330|INNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:44|russ2000_2_0331|INSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261827.3333|152346.9667|294628.1333|409296.7667|315763.9333|261784.7333|191495.2333|550914.6333|365006.9667|365745.1|304267.3667|259897.3333|238098.2333|222093.4|233213.3|229418.9667|280132.2333|267547.8333|294710.3667|333235.8667|480218.4333|626280.2333|697166.1667|414763.5667|658260.1|693464.0667|440123.6333|541612.7667|539892.2333|
2025-07-04 05:39:46|russ2000_2_0332|INST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:48|russ2000_2_0333|INSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155352.7667|226887.4667|194396.4333|179204.7667|201295.5667|189756.2|225715.0667|107078.5667|146119.8|188463.6333|163684.7|154230.0333|207618.3333|570414.3333|370763.5667|216245.2667|166832.8333|235241.9|169736.2|295728.5667|531398.0333|739212.9|543831.9|647763.4667|567875.9333|782381.8667|607487.7333|442164.6|565514.9333|556974.0333|510452.3333|592358.2333|974952|873619.7|653663|
2025-07-04 05:39:50|russ2000_2_0334|INVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151489.4|63630.6333|46648.1333|188586.9333|100914.2333|217201.4333|299395.1333|347926.0333|314329.4|162641.4|278055.4|361821.6333|612181.1|434824.8667|1384934.6667|489206.9333|472762.4333|699808.2|584783.2667|467850.6|433022.8333|420060.3|622497.3|823361.6667|712709.3667|531938.3333|615307.0667|550066.2667|542166.9667|460755.1667|720134.7667|564781.3|513197.2|443393.4667|1331357.1667|2312156.3333|927432.2667|1115978.7|1069576.5667|1234614.9|632396.6333|1043167.6|1048597.5667|571300.0333|1094496.6667|858795.5333|708544.2|664978.8333|540364.0333|1378957.3667|1381032.0333|770696.6667|926277|886797.0333|919468.1333|821765.8667|647450.1333|1182355.1|953679.2333|1066311.2667|551906.1|681898.6|1113632.2333|778634.1|925941.6667|752159.9667|596926.9|789113.6667|969143.1333|582573.7667|1418331.2333|936767.0667|743349.3667|658316.1667|841891.1333|806936.2667|581967.4|879993.4667|833529.8|508884.4667|514094.6333|834447.8|978407.9333|898427.9|
2025-07-04 05:39:54|russ2000_2_0335|IOTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:55|russ2000_2_0336|IOVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5667|1.9|39.5667|37.2667|1153.1667|149|158.1333|98.2667|88.1|38.7667|82.3333|132.5|208.2|977.1|36820.5667|143354|64292.7|28969.7333|57010.7333|537416.3667|973714.8|429021.9333|414313.2333|336009.9|762523.8|248154.1667|235327.9333|237247.7667|572184.3333|432255.7667|529449.6667|1084252.7|1306815.4333|1473827|1456048.4|951908.9667|2800244.1|1167486.4|1280321.7|2254792.7667|2330612.4|1047744.0667|1273048.6333|1728094.9667|5661103.1667|1419488.2333|1895980.6667|1764503.5667|7632092.9333|2208428.6667|5770347.2|3170609.3|6973145.7|7098030.9333|7659158.0667|13682883.8333|7115292.6|7093935.6667|6855254|10310380.0667|12009945.1|
2025-07-04 05:39:58|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|21999.4|27537.2667|15141.5|22104.6|83849.2|103174.9333|38086.1333|25482|28243|41383.7|33620.0667|36505.3|35806.4667|58658.0667|44660.4667|52441.9333|45247.9|38121.6333|45746.4333|
2025-07-04 05:40:02|russ2000_2_0338|IRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60065.7|15077.4|76242.2667|67164.9333|120302.6333|451287.9|125730.1667|193575|219250.4|205060.8|399814.2667|327914.6|604826.2|1075009.1|494422.5333|1167144.3667|1511047.7667|597097.8|644469.9667|716422.7|502566.8|560027.8333|578882.9|340319.3|590663.8667|453119.3|1360851.1667|890651.4|606185.4333|565465.6333|800559.1|649516.7667|783398.7667|1952013.1667|6520056.1|4894278.4667|1893434.6333|1808885.3667|2192687.3667|1849189.9333|1996009.6667|2471774.4667|2027365.9333|2976580.9|1922352.6|1695308.2667|2255455.9667|1909318.8333|
2025-07-04 05:40:05|russ2000_2_0339|IRTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159515.5|126052.5333|442172.5667|212989.4333|199331.5|237735.7|342341.5667|284868.1|346991.8667|588613.9|312468.7|336420.8333|361156.0667|479129.3667|361640|353968.6333|508127.9|536074.9333|712483.9667|512654.3667|412514.5|374407.5667|382437.4333|381205.6|309477|404831.9|457099.7|327388.6333|355231.3667|537948.3333|384002.1667|492606.5333|354354.4|460068.8667|503423.9333|
2025-07-04 05:40:08|russ2000_2_0340|ISTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|||||||||||||4.9||||||||||||||||||||||||||49899.7667|13364.0333|10074.5|17132.7333|9402.4667|8226.9333|5084.8333|6415.2667|9495.3|7155.7|6469.8333|26863.5|52221.2667|15665.4667|13684.4333|16894.6333|19815.5333|13336.1|13842.2|12980.3667|20668.3333|16510.5333|12004.1667|45832.0333|35130.1|19777.0333|16955.8667|39645.9|110440.6333|19790.4333|14290.2667|15716.4667|27429.6333|11496|7564.6333|21378.8667|39285.9|12636.9|20466.8667|22337.5667|32859.6333|43017.3667|30151.3|31431.5|19876.6333|
2025-07-04 05:40:10|russ2000_2_0341|ITGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76804.5667|25986.3|27750|52981.9|39581.8333|219549.9333|203645.5|158145.4333|213818.1333|131740.8667|154731.7333|482527.1|296790.8333|228113.6333|610208.9|1018499.7667|361890.9|389931.6|446113.4333|318704.4667|238040.7667|335795.4|499036.2333|399436.3|368836.2333|250163.5333|281090.8|358927.1|429313.5|576731.6333|408072.6333|275072.6|369654.4|543827.2|479136.2333|292713.6|198127.2|218977.2333|186604.4333|251281.8|188996.5667|132351.2|189886.0333|227648.2333|284173.6|176729.2667|204912.5333|145952.3667|104903|128096.2667|159244.2|155560.5333|141496.3|163528.3667|196648.2667|144919.3333|202940.5333|136883.6333|151686.0333|170819.3|328119.7333|271034.4333|522063.6|261630.9667|262111.4|202420.9667|210919.8667|201487.4333|169409.1333|175341.0667|263988.5333|164332.8333|232338.7667|203934.8667|266648.2|217600.1333|231867.2|215549.4|319155.2|194263.4333|288451|240698.4333|210174.8|121562.6|130431.4667|198482.9|190955.6|160303.6|184023.5667|211488.7|369494.2|232096.4|220109.6|259084.7667|344110.9333|260062.2333|255497.2333|225446.0667|581612.9333|422961.8|
2025-07-04 05:40:15|russ2000_2_0342|ITI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:16|russ2000_2_0343|ITIC|average_volume_30|0|||||||||||||||||||||||||||||4500|5750|2620|2620|7016.6667|4280|3500|4933.3333|3333.3333|2100|3553.3333|8910|4593.3333|3180|3790|1246.6667|1916.6667|1150|863.3333|923.3333|2283.3333|5246.6667|3613.3333|2120|5116.6667|2460|1690|3856.6667|3510|1406.6667|9860|1830|2183.3333|616.6667|1506.6667|1496.6667|1413.3333|2146.6667|2700|3136.6667|10610|793.3333|1710|3433.3333|1650|2043.3333|1323.3333|5366.6667|2163.3333|1816.6667|1666.6667|1673.3333|1240|2116.6667|1900|1373.3333|2556.6667|1853.3333|990|1260|1063.3333|1413.3333|1660|1843.3333|926.6667|1356.6667|1046.6667|830|1720|676.6667|1366.6667|3030|3726.6667|1576.6667|1441.8667|1800|1796.6667|3560.2|1895.3|1783.7667|2316.6667|1154.9333|1559.3|1266.0333|8443.5|1812|1417.1667|3702.4|4746.0667|8187|3087.2333|2215.6333|1353|5377|9415.8|7427.8|5152.8667|17496.3|4018.2667|2182.1333|3400.1667|2921.5333|733.6|2540.8|1299.2333|7480.4|3497.3667|4337.5|5176.0667|4963.0667|2427.8333|2615.4|2611.7|2573.0333|2203.1333|8231.2|4464.9333|2990.3|6141.5667|8499.8|10336|7950.8667|8143.7667|6641.1667|4015.7333|3598.6667|4038|5760.8667|2076.0333|2187.0667|3598.2333|4685.6|2965.4333|4282.1333|2951.0333|3113.2333|1888.0333|11071.4333|15499.8667|8954.2|7915.3667|83541.4|
2025-07-04 05:40:21|russ2000_2_0344|JAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:22|russ2000_2_0345|JAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:23|russ2000_2_0346|JCAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:26|russ2000_2_0347|JELD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||727520.1333|1028705.3333|1041740.1333|955950.3333|1340954.6667|710098.3|598412.3667|707214.6667|834382.0667|302743.4|351138.7|668895.9333|1192036.4667|788459.6667|530038.4333|377431.5667|779111.1667|815354.4667|891110.8333|734020.7667|831739.3333|1257569.7|1384297.3333|672870.5667|559673.8667|522415.7333|472454.0667|517836.6667|500829.5333|771612.1333|538145.9333|687629.8667|1463906.3667|1664273.6667|
2025-07-04 05:40:28|russ2000_2_0348|JILL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54028.0667|71560.9|168473.4|73180.6667|152414|86883.6667|51651.9333|56220.5667|140523.9|164161.8667|44510.5667|112932.6333|76900.2|438274.1|469513.4|149836.3|495601.5333|87988.6667|43904.1|47622.1|26064.6|40295.5333|23395.6|56747.6667|56134.7667|67268.4|71072.3333|105160.0667|122071.6|258678.2333|152032.2667|97556.3|147777.9|149869.1667|
2025-07-04 05:40:31|russ2000_2_0349|JNCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:32|russ2000_2_0350|KALA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7033.3|3914.2333|3997.5333|4777.4333|3103.7|5883.5|3978.4667|5320|3664.7667|5999.6|8522.3333|37590.0333|22285.2|20581.7333|35048.2333|54106.6667|45452.9667|19188.2667|26629.6667|65916.6333|52634.8|24629.4667|124403.5333|1118491|90264.8|27083.0333|131336.0667|23001.3|418499.6|11011.6667|28949.3|31673.4667|42906.3667|
2025-07-04 05:40:34|russ2000_2_0351|KDMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:35|russ2000_2_0352|KIDS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54039.7333|61850.8|44526.6333|91368.4333|58178.6333|76740.3333|87030.9667|69993.3333|76160.1|95497.7|176743.5333|147498.5667|149227.8|195449.1667|213748.8333|97669.4|80988.2|80487.5333|127511.9667|96255.9|87617.3|118445.5667|127102.5333|83622.0333|74215.4333|131172|176208.8333|101743.8|149751.3667|245290.8667|225428.7667|136370.6333|
2025-07-04 05:40:38|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|42246.6333|40557.6667|32686.4333|25887.2333|29180.2333|16515.4333|17303.0333|13030.9667|29236.9333|9888.2333|7754.4667|15274.3333|114196.6|12809.8333|14878.7667|36936.4|31635.0667|28948.2667|27315.8667|241597.2|436839.9333|300465.0333|326357.3333|
2025-07-04 05:40:43|russ2000_2_0354|KLXE|average_volume_30|0.57142857142857|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86796.3|29344.0333|22626.7667|27337.2667|51714.9333|83902.1333|304098.3333|162233.7|133431.2667|130545.3333|199748.3667|135756.9333|482833.4|982281.7|607937.0667|204753.3|306938.9333|178189.6667|170370.8333|244129.4667|135889.7333|220906.7333|222395.6|229278.4|107873.9333|198972.7333|249059.6|221896.7667|
2025-07-04 05:40:45|russ2000_2_0355|KNSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74945.8|199836.9667|114966.7667|128381.9667|91202.5667|89512.4667|290468.1667|246676.7667|273526.4|366702.4333|407717.7667|731405.7333|455604.8333|379949.6667|460610.4333|392671.3667|296071.3|232198.5333|351008.3667|416433.5667|407159.6|290815|434833.5667|394854.0667|339161.3|418522.6667|297582.8333|639109.9|639037.2333|
2025-07-04 05:40:48|russ2000_2_0356|KNSL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88531.1333|152354.9333|62251.0667|137557.5667|118712.0333|76714.3333|99119.7667|109455.8333|65812.6667|79946.8|67191.2667|91552.9333|145618.4667|360518.9333|208052.5667|167462.3333|119770.8667|314742.6667|187615.4|95668.8333|94650.2333|123659.0667|108299.3333|93443.2667|130085.8333|139402.1|167295.3|261112.3667|121781.6667|200319.8333|177052.3667|135774.6333|126618.6333|147332.7|197270.6333|191211.3667|
2025-07-04 05:40:50|russ2000_2_0357|KOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70520.4333|97523.4667|89044.7667|166426.0667|190958.9333|1054528.8333|485812.2667|319572.9667|267941.5|486646.8333|324915.5|315169.1|247758.6333|270087.9333|2978853.9667|1052009.8333|468482.2333|258661.9333|372778|893295.1667|600063.8333|866229.3333|881614.5333|336709.0667|162359.6333|478260.7333|326576.5|344786.3333|
2025-07-04 05:40:53|russ2000_2_0358|KREF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122468.6333|42043.0667|85847.2333|103986.2333|92196.0333|267655.2333|472755.4667|267979|183784.2667|274528.8333|413367.2|893798.2|505859.2333|230075.9333|164440.0333|372201.4667|509115.2333|415702.6|491424.6667|680724.4|1117095.3|551281.0333|460730.3|624387.8|446655.2667|347535.1|490494.6|605710.4333|390288|526804.6333|469971.9333|443328.1333|640620.6667|
2025-07-04 05:40:55|russ2000_2_0359|KURA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3957.1667|31524.6|14427.3333|69649.4667|100021.5333|20923.0333|83712.5667|94327.6667|1285696.6667|269760.2667|391899.5333|268963.2333|225127.9|236273.9667|176358.1667|380322.4667|252235.5667|316948.4|398196.6|684129.4|736282.8|1020691.9|918701.4|850917.1333|714730|856869.2333|727271.5667|706605.5333|768654.8333|1069574|669209.3333|1141625.5667|489135.2333|1090718.0667|1016401.8667|673220.0667|425153.4667|2552278.1667|1170817.3333|1239821.2333|
2025-07-04 05:40:58|russ2000_2_0360|KZR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3388.9|5477.5333|5624.4333|13467.0667|16587.1333|9914.6|14437.2|29854.8|148811|22757.7|22778.9333|19003.0333|17642.3333|35007.5333|282484.4|67417.1333|321098.8|104096.5333|66948.3667|101536.5333|115205.6667|42749.7333|92818.3333|89236.9333|49224.6333|31746.7667|57378.1667|28839.6|31071.4|
2025-07-04 05:41:00|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|45574.2333|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|295612.2667|283650.9667|428314.2333|223329.0667|379463.8333|335964.5333|379447.6333|266951.4|197555.7|273947.6|196220.9333|150366.0333|205817.4333|192545.6333|165560.7|162004.1667|331171.6333|398056.6667|290325.3667|
2025-07-04 05:41:03|russ2000_2_0362|LASR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323554.1667|451672|612897.8333|549775.8|300208.9333|353779.0333|291756.3667|371191.7|362752.5|258180.8|359910.1667|405914.4333|267233.9333|189852.2333|214147.0333|428579.2|321441.3333|290794.5333|236961.7|344532.1|269372.5|163346.5667|260255|196092|170353.6333|271861.0333|368516.7667|419482.9333|932114.5667|
2025-07-04 05:41:06|russ2000_2_0363|LAUR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||866357.5|493264.5|788627.6667|777377.8|310284.6333|810200.5333|728926.8667|1294722.5|819103.3|1016911.4|1603177.7667|1454523.3|1538711.0667|990055.3333|1169402.5667|590569.7333|792456.2667|616019.9|1230501.7|1333279.8|2074880.8667|1156049.4333|870167.1333|2139255.9667|1042878.8667|1073339.4333|609466.3667|671689.7|648842.8667|678442.1|702444.7|661041.0333|921907.7667|715213.9333|
2025-07-04 05:41:09|russ2000_2_0364|LAWS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:10|russ2000_2_0365|LBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:11|russ2000_2_0366|LBRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||947566.6|592978.6333|664453.2667|1049848.0667|637132.7|533951.5333|539912.3|875564.1333|808228.2|1071501.8333|796422.0333|990329.5333|841020.4|1540473.1667|1858416.9333|1170684.4333|1614272.8333|2193685.3|3385111.8667|2783644.6|1784505.6667|3421545.2667|2845334.5|4301197.7333|2557110.1333|2748608.3333|2319036.7333|1773607.5667|2973579.7|3675113.4333|2854748.8333|
2025-07-04 05:41:13|russ2000_2_0367|LCII|average_volume_30|0.29508196721311||||||||||40800|65200|42933.3333|52066.6667|38800|33933.3333|80733.3333|25066.6667|39433.3333|39266.6667|29100|22833.3333|18366.6667|12800|56366.6667|53466.6667|3600|1646.6667|1986.6667|8596.6667|4866.6667|1816.6667|1970|5820|1286.6667|3200|12636.6667|7030|5410|14036.6667|45243.3333|52606.6667|10386.6667|6010|11003.3333|5226.6667|8506.6667|2590|2070|5340|2710|3200|3046.6667|3963.3333|3476.6667|5783.3333|11156.6667|11116.6667|15720|11146.6667|20153.3333|16063.3333|4783.3333|7480|5636.6667|7540|7236.6667|3560|5026.6667|3450|6123.3333|7016.6667|3013.3333|2750|1486.6667|1883.3333|1746.6667|7263.3333|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|160303.4|162046.5667|191858.5333|155820.6|127406.8667|129764.2|173435.5333|114859|180579.8|134828.2|196655.4667|214832.6667|178584.0667|172260.3333|186838.6|158178.9|180630.8667|281749.9667|239892|182957.4667|297930.0667|194247.2333|480758.8667|549172|335175.2|
2025-07-04 05:41:20|russ2000_2_0368|LCNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|9|309|470|770.6667|136.3333|303|203.3333|160|206.6667|660|486.6667|390|276.6667|320|200|146.6667|263.3333|326.6667|296.6667|573.3333|126.6667|172.5|280.5333|1682.8667|509.2|473.4333|446.9|315.0667|867.2333|748.5667|660.1333|2618.8667|173.8667|1724.0333|970.9667|2941.7|4257.4333|1077.1333|873.5|1820.4|3260.3667|1380.5667|1426.6333|1138.9333|880|1757.5333|733.1|1440.9333|1677.6|2328.0667|2593.7667|1709.9667|3126.8333|1668.0333|1546|1017.0667|1524.2333|2470.1|2733.8333|32778.2333|12428.2667|24874.6667|13723.3|63011.6333|7624.2333|7007.1667|7211.8333|6947.9667|4129.4333|17187.4|12659.5667|47821.7|14573.9333|24364.6333|23274.9667|17834.4667|11177.8333|10229.1|14467.8667|18196.7667|20081.5|19407.6|19844.9667|59860.0667|25309.1667|15290.0667|31466.4333|28901.4333|16077.3667|18953.2333|53663.1667|125605.1333|24467.7333|32118.7333|37983.4667|21295.4|13254.9333|15624.1|22329.5333|67208.0333|19302.9333|25712.9|36800.6|33737.4|19855.5|23255.1667|24293.5333|18966.4|
2025-07-04 05:41:24|russ2000_2_0369|LEGH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166961.3|91343.1667|52565.1333|40614.2333|42949.7667|52515.8|35515.6|34316.6333|29308.4|47977.4|51963.4667|40369.4333|48641.6333|29483.7|53882.7667|48570.0333|30752.5|45125.1667|46597.3333|51475.7667|53128.2667|86695.8333|63522.4333|57237.4667|71156.7|99392|96426|
2025-07-04 05:41:27|russ2000_2_0370|LEVL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:28|russ2000_2_0371|LEXEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:29|russ2000_2_0372|LILA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201716|125002.3667|144343.3667|61884.5667|394084.0333|452810.8|471921.7667|394557.7333|256073.7|247463.1333|308501.2667|217464.5333|400768.5667|234056.4|553049.3667|344388.8667|214596.2333|194880.8333|183373.4333|356489.4333|287507.9667|314976.1|234824|265288.5333|243299.9333|235342.9667|313983.9667|353969.9|263357.7|240799.6333|302753.9|282655.7|294271.8667|249365.4333|324642.6|636549.0667|350013.7|274390.0333|390526.1|397575.3333|499839.1|
2025-07-04 05:41:31|russ2000_2_0373|LILAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288166.3667|192143.6333|303562.7|74209.9667|554526.2333|896289.2|1093071.3667|916561.1333|1074089.2667|552142.8333|696804.1667|566280.4|1147655.6333|562768.5333|881834.7667|421516.2667|351710.5|556150.9667|516265.2|1180256.8333|1376500.1667|1599240.5667|811889.5333|846561.5333|611402.2667|763852.6333|934994.9667|1228045.1667|1261847.2667|1251917.9|1269321.1667|1306891.0667|1193555.9333|837674.7|873162.9667|1868817.2667|927875|752544.2|1039777.2667|922757.6|1248344.9333|
2025-07-04 05:41:34|russ2000_2_0374|LIND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.6667|507|1238.2|62084.8|1858.5|2204.2333|4278.0333|57451.9|110133.2|150961.3667|100431.9|80786.1667|158175.9333|68832.1|122834.6667|62140.5|100084.8333|132218.6|81775.5667|144306.4667|170251.7|98600.5667|148822.2333|241414.4|258856.5333|157400.4667|173171.8667|638937.4667|504625.1|637981.7667|584770.6|462561.6333|390605.1|234453.3333|228064.5667|296485.9|350796.7333|282511.5|247135.3667|353629.7333|423065.6333|294753.8333|449817.9333|253082.0667|269136.1333|308899.9333|268614.9|369975.7333|269788.9667|
2025-07-04 05:41:37|russ2000_2_0375|LITE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365588.8667|433734.4667|652290.1|931916.1|1006568.3667|901417.1333|1884190.0333|1649396.4667|1884523.7|2370572.7333|1877731.2667|1233979.6333|1361539.1667|1858836.6667|1704213.1333|1739717.2|1159101.7|1453627.5333|1714740.6667|1851210.4|1453657.4333|989352.9|1519523.9333|1068755.7333|653036.8|897498.6|1096673.5|845661.6|880214.6667|1054829.5667|1122957.2333|2237127.5333|1669563.5667|1087633.2|1407429|834199.6|1613872.4333|1663525.6333|2640085.5|2188222.1667|
2025-07-04 05:41:39|russ2000_2_0376|LIVN|average_volume_30|0.45702864756829||||||||||||||||||||||||||||||||||||||||||||13353.3333|3903.3333|1693.3333|6063.3333|1263.3333|1976.6667|2923.3333|10470|3023.3333|23933.3333|6646.6667|42466.6667|22633.3333|15083.3333|309423.3333|159086.6667|385636.6667|569130|205463.3333|132996.6667|86416.6667|153336.6667|117020|415293.3333|298740|298856.6667|251786.6667|362716.6667|156440|270523.3333|74706.6667|60206.6667|131756.6667|124406.6667|209886.6667|169230|244530|291936.6667|616396.6667|279616.6667|398213.3333|507616.6667|1256470|840430|1090873.3333|1000453.3333|1088046.6667|831650|509513.3333|408643.3333|325573.3333|251933.3333|297220|218050|231023.3333|197176.6667|368226.6667|226443.3333|511290|515426.6667|321410|282549.5667|362943.3333|123916.6667|166046.6667|111066.6667|208096.6667|182990.4667|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|333018.6333|347345.0667|653928.8667|278708.4|323316.8667|289493.1667|690629.2667|361535.3667|452075.0667|336760.1667|393048.3667|521008.8333|499364.0333|798282.6333|389343.5333|377844.8667|713574|625399.3|716162.6333|504959.3667|659153.0333|403251.4667|283281.1|305743.5333|343073.7667|332301.1333|335301.2667|452408.0667|684411.8333|531349.8|494753.8667|392454.0667|854492.2333|660957.8|768464.4667|429636.5667|838462.8667|698158.5|603594.7667|
2025-07-04 05:41:45|russ2000_2_0377|LIVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:46|russ2000_2_0378|LJPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:47|russ2000_2_0379|LKSD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0380|LLEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0381|LMAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139546.6667|23306.6667|14206.6667|14556.6667|10000|7256.6667|71256.6667|26570|4953.3333|6007.6667|20660|5626.6667|5234.0333|26986.6667|27340|13020|30876.9333|37812.8333|25273.5333|14581.9667|26648.8333|11312.5667|10660.8667|9126.8667|13764.8333|18170.5667|22317.1667|21985.6|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|195766.9333|151793.0667|137964.9333|133704.5333|100960.1|139547.2667|180191.1|85165|86749.8667|130771.5667|164635.6667|127724.5|125392.5667|138002|146927.7333|124983.8667|116503.7|104109.5|113775.2333|119076.9333|78150.2667|78626.3333|102505.8333|125539.3333|100081.1|118535.3667|145256.1333|112246.6667|101715.8667|181004.7|266566.4333|180151.5667|
2025-07-04 05:41:52|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|595726.7333|356742.5333|473658.4667|449926.2|323233.2333|249748.6333|445780.9333|446490.5667|302801.2667|349088.8667|557193.9333|854455.4333|414068.3333|553305.6333|579812.8333|873223.3667|392639.6667|462993.2|1608231.3|1264431.8667|888135.7667|1193092.4|1166351.6667|1091296.3|909937.8333|1390113.4333|977361.4333|734276.1667|728468.6333|975402.2333|1008002.5333|1121247.2667|
2025-07-04 05:41:55|russ2000_2_0383|LOB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115411.7|90230.6333|35454.7|140357.7|97084.6|105550.9333|101234.4333|81257.5667|112708.4333|84792.3667|153725.8333|143170.0333|90114.5667|291291.7|183422.0667|130470.4333|127848.3|139732.4667|376672.5333|205643.3333|282148|383426.2|439315.7333|308723.0333|198304.3|335677.8333|462576.7667|346100.2667|255311.2333|224424.7667|440119.0333|323400.9333|170382|208278.3333|155836.4|147532.6|167772.5333|186615.4|361847.3667|219972.7333|
2025-07-04 05:41:58|russ2000_2_0384|LOGC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306495.3|222933.9333|3246721|1210816.7667|831105.1|721775.2333|529599.7333|501585.9333|676921.6333|1282823.9|674492.6667|585721.5667|821295.4|843613.4|375623.1667|220342.4333|271514.5667|395711.0667|763563.1333|
2025-07-04 05:42:00|russ2000_2_0385|LOVE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18805.5|115877.6667|110347.0667|57976.6|212076.8333|310419.6333|410057.4|523403.9667|442397|263123.6667|391625.8|501716.8333|394058.2|376466.9|330007.4333|526566|327727.8333|398820.9333|473833.6|618057.9667|343444.1|337162.4333|260079.8667|408145.7|291603.8333|285812.1|361694.0333|708948.3667|405147.9|
2025-07-04 05:42:02|russ2000_2_0386|LQDA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85641.9667|26988.1667|121612.3667|55640.1667|91376.6333|278915.8333|108605.4333|350198.4333|280415.4667|1179826|1366330.9|538033.8333|186035|414455.1667|510669.4667|1332367.7333|2209658.8667|519129.8|496251.7|612635.5333|420554.7|1388775.2|809997.0333|798536.9333|1605487.5|845675.7333|891646.9333|2639617.8333|
2025-07-04 05:42:05|russ2000_2_0387|LTHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:06|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|2027|25076|11895.0667|1811|7816.5|1510.3667|2175.4667|10032.7667|14322.7667|7442.6|50448.3667|11298.3667|21611.7|31258.9333|47529.4667|22378.6333|27665.6|10788.0333|13688.0667|17586.6|30681.3|29021.1333|27902.6|19704.1333|15240.5667|15992.0333|23777.6333|51580.6667|20026.1667|134905.2333|2598147.4333|1452190.8333|437689.5|203440.5|382238.4667|246970.7667|192753.7333|536904.8|229209.0667|2800509.6333|39660769.9333|3524655.3333|3787669.8333|3341274.4667|1867877.8333|1187002.7|6573193.5333|1265597.6333|1067984.9333|1212206.0667|1126625.5333|421365.3333|1188995.2333|220859.0667|251016.8333|1008506.8667|826835.5667|311471.5|362406.1|188019.8667|225347.4333|
2025-07-04 05:42:09|russ2000_2_0389|MAXR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:10|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|9750.3333|3379.0667|2675.9|2611.3667|10169.3|8198.5333|7424.2667|12911.4|13430.4667|8800.2667|10708.9333|22702.5667|15592.2|6476.3667|14093.3667|6523.9333|7515.5667|6979.2333|8621.4333|19408.7667|19185.2|13103.6|16806.1|12022.4667|8648.1|8840.8|10581.1|7257.3667|9324.4333|
2025-07-04 05:42:14|russ2000_2_0391|MBIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205153.6667|85310.7667|226213.3333|88871.7667|46839.4333|45573.1|63308.1667|80557.9333|81342.1333|60836.1667|67272.8333|71295.9333|102960.8667|106721.8333|113978.9333|68566.1|100590.1333|56459.7333|91560.1333|63157.8|56254.5|85819.5333|65014.0667|47249.3|166179.7667|130252.7333|216753.4|178926.0667|150390.1|145092.4|142479.1333|
2025-07-04 05:42:22|russ2000_2_0392|MBIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6333|178.4667|108.4|196.9333|64.2667|98.1667|62.1|417.3667|459.8333|495.0333|456.6|1502.3667|2145.9667|5173.6667|3548.5|3018.2333|1307.4667|1565.6|1228.9667|1820.8333|617.8|579.4|384.4333|1421.5|572.8|1506.6333|4987.1|1188285.3|15149.9333|13288.1333|114008.9333|102459.6333|
2025-07-04 05:42:26|russ2000_2_0393|MBTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:27|russ2000_2_0394|MCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164726.3667|36496.8667|72226.6667|28488.6|14725.3333|19614.5333|18809.6|14253|19626.7667|29497.9333|35521.8667|11830.9|25619.8667|80045.7|33018.6|88548.8|128962.8333|81485.3|91707.9333|55852.5667|90125.2|329773.3333|396871.1333|111820.5333|118718.6|94445.1667|83373.7|71560.5333|77914.0333|102487.5667|71069.7333|
2025-07-04 05:42:31|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|106789|230561.7|195234.5|158061.5|209754|233765.5667|272862.3|164775.5667|368200.9667|147437.3667|331590.1333|296480.6333|363492.7333|166943.8|179152.0333|275117.9333|148056.1667|132840.4333|95216.7|91888.2333|165964.0667|86495.8|197202.3333|150303.5667|317903.8|121824.2667|118851.8|203123.7667|157797.4333|91365.3667|74892.7|100952.2|
2025-07-04 05:42:37|russ2000_2_0396|MCRB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7363.4333|10263.8|11498.8667|10994.4667|16654.3|34414.2|12731.3|16201.3|8855.0333|7571.4|9183.8|7853.2667|10321.6333|5839.1|4890.1333|29639.1|29755|21331.4667|10029.9667|14696.1|25360.0333|84333.0333|56994.6667|61984.6|39963.2667|107601.7|124444.9333|39538|66020.0667|56158.7667|36042.9333|53784.4667|151104.8333|106210.3667|207653.2333|214294.9667|187905.6|221578.7333|155662.3|40637.4333|85208.5667|
2025-07-04 05:42:41|russ2000_2_0397|MCRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:42|russ2000_2_0398|MDGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4499|1763.9667|2930.8333|5122.7333|3933.7333|4008.1|3571.9|2969.3667|16541.7333|9241.5333|1507.5333|3292.7333|4478.5333|5349.2|3710.6333|6086.9|3611.7667|4044.9|3482|4950.7667|6483.2667|17860.3|13056.2|13518.8|14573.2667|60885.9|30889|65797.8|87110.5|36232.6333|37970.6333|29291.2|36977.1|32946.1667|25644.1|59397.7|38681.4333|13041.1667|18269.0333|31621.2|9346.9333|29591.5333|86748.9667|256913.1667|280426.4333|586064.1|218256.4667|409197.0667|253194.7|172690.4|235492.3333|218652.8333|192572.9667|179471.6|153634.0667|166979.3|139672.9|164313.6|105342.6|161891.2667|180156.5|189041.1667|217860.9333|715011.9|487482.6333|319696|342782.0667|424527.5667|649118.3667|527945.6|221675.8667|391066.1667|380910.5|311021.4|
2025-07-04 05:42:49|russ2000_2_0399|MEDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292801.4|140688.1|223527.6|190989.6667|87025.7333|338932.3667|265517.6|376796.4333|941908.1333|611599.2667|776588.0667|347891.2|318836.5|243461.6333|455116.7667|261140.3333|469929.1667|228086.2667|208409.9667|156405.4333|184446.6|171058.1|406811.8|370611.9|367535.6333|274519.8333|406139.4333|408589.5333|274531.5|196635.2333|307557.4|177022.4333|331040.6333|311981.2333|380311.8667|370668.6667|
2025-07-04 05:42:55|russ2000_2_0400|MEET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:56|russ2000_2_0401|MESA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355604.7667|228716.3333|222083.6333|262406.3667|383683.3|482534.1|708564.5667|1587904.1333|404371.6667|1208153.2667|1946545.8667|1151652.7|415190.1|773630.3667|492805.2667|547059.6667|329664.9333|346317.8667|391013.1|330074.7|278412|476705.8333|243299.3667|664145.7667|146419.1333|252518|164920.0667|128341.1667|
2025-07-04 05:43:02|russ2000_2_0402|METC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307262.2667|215390.4|154414.4667|223711.1|85172.0667|99507.7|159200.8333|111844.3667|99549.6333|67959.7|109981.7333|72048.6|112691.3|222889.8333|144784.3|98072.9333|159797.4333|133331.1333|368013.2667|407247.2|1065870.6333|1546292.9667|830438.0333|583347.3|558357.4|493035.8|340916.7667|1546175.2667|976691.6333|539140.9667|573671.2|548361.3667|849026.8333|798091.3333|
2025-07-04 05:43:08|russ2000_2_0403|MFSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:09|russ2000_2_0404|MGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:10|russ2000_2_0405|MGPI|average_volume_30|0|||||||||||||||||||||||||||||69810|63060|104400|99000|177690|116280|54840|105930|98190|163020|16386.6667|36466.6667|46066.6667|35213.3333|47800|52106.6667|60533.3333|132960|50933.3333|87693.3333|33333.3333|19480|56413.3333|66480|50573.3333|101360|39026.6667|38106.6667|67813.3333|106613.3333|40080|39226.6667|53133.3333|33760|28626.6667|26960|33853.3333|59866.6667|42373.3333|103986.6667|50960|48000|45546.6667|42586.6667|35293.3333|30053.3333|13706.6667|18386.6667|29013.3333|35240|22200|15686.6667|33926.6667|4213.3333|3726.6667|13606.6667|56380|458106.6667|165436.6667|151676.6667|63210|53863.3333|72203.3333|68573.3333|97063.3333|638496.6667|327230|167490|184963.3333|214840|183463.3333|244980|134563.3333|138026.6667|84766.6667|59616.6667|15693.3333|48016.6667|33175.1667|166303.3333|44920|95746.6667|42686|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|114648.7333|130581.1333|266759.1333|165144.6667|160041.3|220385.0333|193410.7|145331.7333|148429.6|123892.5|265706.8333|107277.3333|121848.1667|68116.1|131829.3333|131074.4333|72328.0667|163365.3667|96925.7667|144721.9333|162578.5333|96021.2333|131436.4|134226.6667|96396.3667|175404.5667|264766.0667|199422.7667|188509.7|403929.1|449614.4|315452.9333|
2025-07-04 05:43:26|russ2000_2_0406|MGTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:27|russ2000_2_0407|MGTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89133.6667|57846|38128.2333|239716.5667|145472.4333|150718.3333|195136.1667|135663.9|123697|114432.2|358667.4333|129565.0667|141270.5333|80936.1333|209911.6|143399.1333|168857.0333|95563.8333|241485.6|178578.9|171683.4333|97924.9|359601.2|148820.8667|188833.0333|159151.9333|263495.9333|645894.3333|453731.4333|
2025-07-04 05:43:32|russ2000_2_0408|MITK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||7630|6823.3333|9376.6667|6256.6667|8063.3333|17733.3333|6590|15903.3333|9193.3333|18903.3333|106120|12100|173716.6667|96230|29123.3333|45986.6667|49340|22823.3333|12070|16123.3333|63356.6667|29366.6667|59746.6667|71580|81580|260796.6667|52663.3333|40990|101756.6667|15266.6667|21110|14120|15190|22993.3333|8223.3333|11326.6667|17043.3333|8383.3333|16656.6667|31280|87976.6667|40666.6667|23423.3333|11190|41510|36856.6667|20576.6667|26313.3333|103556.6667|13610|47710|17186.6667|23703.3333|14900|9013.3333|6166.6667|31446.6667|8513.3333|7326.6667|1583.3333|37560|8523.3333|4266.6667|13643.3333|5766.6667|2133.3333|10856.6667|29894.6|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|284847.6333|338224.9333|280400.7333|231453.4667|367737.6333|429049.1|426949.1333|452004.3333|208608.3333|384831.1|495164.3667|370677.6333|489547.2|834167.8|706985.1333|445495.8333|403599.2333|425566.8|283391.2333|413751.1333|258315.0333|283660.5333|255306.1|335795.2|584172.5333|379249.9667|421794.8667|595158.2667|569591.6|731505.5667|495752.1|477532.9|
2025-07-04 05:43:48|russ2000_2_0409|MJCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:49|russ2000_2_0410|MLNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:50|russ2000_2_0411|MLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2123.3333|2093.3333|6756.6667|2776.6667|1310|4293.3333|1610|4126.6667|1226.6667|1383.3333|710|703.3333|3693.3333|1673.3333|1286.6667|3180|4720|1273.3333|3480|2210|4160|2516.6667|4810|2906.6667|2990|3360|4573.3333|6080|12960|11776.6667|11753.3333|12103.3333|11436.6667|11540|18050|22143.3333|13913.3333|17976.6667|14096.6667|13893.3333|11736.6667|22586.6667|21736.6667|17393.3333|53673.3333|18853.3333|21390|70863.3333|19156.6667|16387.5333|19593.5|18993.6667|10160.5667|8142.2333|9277.4667|6382.2667|5118.1333|9457|15607.7333|9085.1667|12417.8|6845.7|19299.0333|46770.5|16121.8667|9777.9667|9594.1667|4178.3667|8500.6667|7163.3667|7920.5|3693.9|8080.4667|14794.7667|3724.4333|21274.7|100213.2|62489.3333|38858.4333|35533.1667|29699.0667|19519.5|20753.3667|7412.8|9429.7667|12281.7333|9292.4333|31317.8667|33665.1333|22314.8667|15720.0333|29711.5667|67035.5|6285.4|17294.7333|5918.9333|9010.4667|6747.2667|9034.8|12202.6667|47430.7|32320.5667|25208.8333|20229.0667|20801.5333|14482.6333|18633.1|15099.7|21304.9|
2025-07-04 05:44:00|russ2000_2_0412|MLVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:02|russ2000_2_0413|MNLO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:03|russ2000_2_0414|MNOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27133.3333|22793.3333|11303.3333|7346.6667|16990|18946.6667|25306.6667|7260|20896.6667|526.6667|3616.6667|8775.3333|12455|2293|2124.8333|2147|1465.1333|80701.8667|33889.8667|15765.2667|5953.9|17324.1667|82140.7667|9027.3667|40223.3|262047.2667|83177.4667|13206.3|29337.2667|90958.0667|21254.7|174218.8667|41879.9333|28403.4|46148.5667|116266.2667|29842.3667|293400.8|257267.6333|47943.4333|118472.8333|33492.6|59082.8667|50340.5333|106283.7333|440493.5|102621.9667|61274.6333|96233|52323.7333|131260.6|77701.1667|127019.0667|139003.1667|104298.0333|216027.1333|193401.3667|1584803.7|1530483.9333|179113.3667|1003161.8|51004.0667|33849.1667|28470.3|116892.8333|19754.3|18898.5667|17788.7|199083.5667|59629.6333|28685.5333|60022.9667|132178.4333|17311.1667|12181.0667|
2025-07-04 05:44:09|russ2000_2_0415|MOGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:11|russ2000_2_0416|MPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||739.9667|56.5667|493.1667|289.8667|63.3|319.9|379.7667|432.9667|619.7333|799.9|493.1|1112.9667|673.1667|642.9333|636.4667|1063|349.6667|349.6667|369.8333|436.4333|536.3333|359.7333|1229.6333|206.4333|496.4|596.2|469.4333|569.5667|436.3333|732.8333|782.7333|469.5|552.8|539.5|502.9333|586.6667|703.3333|510|573.3333|1383.3333|396.6667|850|994.1667|756.6667|865.4|724.2|717.4|553|1213.6667|1211.2667|1969.3|1435.9667|619.3333|1796.4667|963.0333|1891.3333|1712.0667|1127.3|2064.5|1453.0333|543.9|1236.2333|2283.9667|934.4333|1098.2333|2375.3333|3737.7|1018.7|1350.7|2709.2|1343.6|700.5|3326.9333|2370.8|1129.8333|4770.5|2440.0667|2930.4|2245.9|3798.2667|1809.2|1348.7333|1674.4667|2959.2667|21954.7333|17463.8333|11936.9667|5615.3333|33713.6333|11449.8|8605.5|14405.5|14507.2667|9000.5667|9202.2667|17799.4667|73061.3667|28797.3333|82271.0667|19440.7|40907.9333|15335.4667|58763.5667|37892.8|46818.2333|32042|36999.9333|22038.6333|55176.1|33507.5333|62253.3|79684.6333|85736.3667|
2025-07-04 05:44:19|russ2000_2_0417|MRNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:20|russ2000_2_0418|MRSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62331.4667|84446.0667|62855.4333|164716.5|178575.7333|194144.2|149157.7667|342351.4333|265200.5|214712.2667|321054.1|548212.3667|3260731.8333|1189634.5|918682.7|769482.4|643984.5667|976289.6667|956247.0667|1630154.9333|1423365.4333|1072797.5667|1020494.1667|1504044.3667|4122290.4667|2256778.2|1881530.4667|2760785.0667|1792744.2333|1202008|1355962.4333|3422603.5333|2728167.6667|
2025-07-04 05:44:24|russ2000_2_0419|MSBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68071.0667|49555.1667|69794|49020.8667|116748.4|81829.8333|48885.6667|115192.5333|134606.8333|52655.2|93510.2|56892.1333|49374.2667|59826.5667|66719.8667|137882.2667|124387.4333|130008.5|67342.9|137332.1|75022.8|69658.5667|79957.2333|85466.8|81086.8333|65872.3667|52511.2667|111509|65266.4|53181.6333|63106.9333|54943.6333|58394.1667|84248.4667|71147.5|102175.1|134860.9667|
2025-07-04 05:44:29|russ2000_2_0420|MSGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:30|russ2000_2_0421|MTEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:31|russ2000_2_0422|MVBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.7333|15.4667|7.3333|31.4667|161.6|113.8||220||||134.2||222.8667||258.4|107.8|175.8|138.6||126.4667|163.7333|10.7333|111.4|70.7333|265.7333|12|140|437.4|429.0667|667.0667|40.8|33.3333|452.2667|299.1333|504.2|2269.9667|1595.8333|2303.3333|407.6667|1848.2|1634|566.4|2965.7|534.3|1210.2333|2625.3333|1547.4333|3253.5667|4481.2333|8253.2|30153.8667|47186.0333|24787.2667|16296.6667|9365.7667|8274.5667|14003.9333|36506.9667|33883.7667|21205.1|15492.2|56102.5|67567.2667|36543.7333|23971.7667|38371.6|22097.8333|37425.1667|21777.7|24843.8667|63104.2667|43500.3333|21923.7333|35456.3333|28564.4333|15757.3333|24527.7|33611|30289.1667|43196.7667|
2025-07-04 05:44:37|russ2000_2_0423|MYOK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:38|russ2000_2_0424|NBN|average_volume_30|0.031587057010786||||||||||||||||||12620|2463.3333|940|573.3333|160|840|303.3333|1670|420|1166.6667|266.6667|230|796.6667|570|56.6667|53.3333|830|296.6667|203.3333|156.6667|716.6667|226.6667|43.3333|290|96.6667|273.3333|126.6667|80|130|96.6667|343.3333|160|370|183.3333|656.6667|670|816.6667|333.3333|6143.3333|3153.3333|2860|3963.3333|1816.6667|1950|3696.6667|3650|1933.3333|1863.3333|916.6667|2013.3333|3870|1936.6667|1283.3333|853.3333|876.6667|6446.6667|1153.3333|813.3333|2216.6667|1426.6667|1210|1283.3333|360|970|3230|2733.3333|973.3333|866.6667|143.3333|1366.6667|1736.6667|1293.3333|3913.3333|1100|1093.3333|1623.3333|593.3333|6303.3333|1953.3333|4733.3333|1693.3333|1627.4|1090.2667|1105.9333|1501.0333|976.3|437.6|691.9|754.2667|837.1333|1503.0333|2810.5333|746.5667|328.5333|908.8|977.4667|418.2667|666|3367.6|2770.4667|11603.9|10011.8333|15274.5333|8179.2333|5858.2|5901.2333|3660.8|16270|8623.0667|7553.6667|4987.1333|4338.5333|8192.7667|3569.1333|16253.2667|6687.9667|7094.8|16113.4|28826.7|21511.1333|61821.5333|59101.2|19259.7667|21215.4667|15323.6333|25149|47091.5333|46582.5667|21446.0333|13990.6333|53223.0667|66692.1333|57297.9|28706.9333|27202.3333|32198.6|87684.7667|26622.0667|29654.1333|41586.2|81468.7667|16582.4333|33298.3667|26864.9333|35667.8667|23561.6667|32360.6333|33785.3333|38076.0667|42877.1667|45192.6667|44141|83561.9|
2025-07-04 05:44:50|russ2000_2_0425|NCBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:52|russ2000_2_0426|NCSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10887.7|4959.6333|8460.2333|8436.5|8924.9333|4838.4667|10975.3|5645.5667|6253.4|2770.1333|1276.5333|3238.1667|16449.4|3453.6333|5801.9667|1805.9667|1947.5667|1550.9333|4335.9667|9503|6677|3798.3333|2478.0667|8636.7667|2781.4333|1313.6667|7642.5667|3413.3667|3084.5|6822.5667|12280.0333|13482.8667|6664.9|
2025-07-04 05:44:56|russ2000_2_0427|NE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245399.3667|407595.7|321379.3667|626259.6667|1123319.0667|1205637.9333|1471849|2053895.3|1484436|1163000.2667|1364016.1|1208867.0333|1214606.1667|2674357.5|1686983.8667|2716370.2667|2343460.2333|
2025-07-04 05:45:00|russ2000_2_0428|NEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1467.3333|640|421.4667|6117.2|16119.0333|7358|57670.6333|8462.0333|4968.3333|7404.2|7410.4|3175|3880.6667|1856.1|4546.6667|2660|3449.8333|22806.1333|2045.9|2580.6667|5429.1667|5680.8|5141.6|18523.4667|36477.7|73651.9|13003.6667|79020.9333|108194.0667|76263.9667|29242.9333|20263.0333|16436.8667|20538.0667|42919.6|26076.5|16523.6333|36120.3667|27859.4|36560.9333|47905.5333|30083.3|24330.0333|14475.8333|10848.4333|12799.4|14522.6667|16135.7333|23045|33216.0333|13658.6|94122.0333|139929.2333|319695.7667|243492.4333|148409.1333|210561.7|266054.7333|346663.8333|325130.9667|215733.8333|201199|491207.9333|294766.4667|307168.4667|304787.7667|559615.6667|224988.0667|283107.5|344353.6667|352860.6|415955.2|296696.8|372296.4333|482698.6|511078.6333|1102753.0667|918183.0667|1198870.6333|907665.0667|717810.8|1154296.6667|1093896.6|678349.6667|634253.9|1050640.2333|555903.1333|950064.3333|979260.6667|2045684.8667|2038174.1333|1048256.0667|1104755.7667|1452175.3|829654.2333|809169.2333|1162294.5667|1015290.3333|698134|624970.2|658821.3333|1595417.1667|1980161.4667|
2025-07-04 05:45:11|russ2000_2_0429|NEOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:12|russ2000_2_0430|NERV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11800.4667|4495.9|1925.6|15457.5|5903.8|1856.1333|2911.7333|3645.6667|307336|45867.5667|24929.4667|23329.4|39489.0333|34629.9667|28112|16788.6667|25079.5|32663.7|17522.4333|17336.1333|148097|32085.7667|63150.8667|53955.3333|785575.4|90954.3333|114087.5667|48623.1333|94225.6|88673.5|95727.2|10302.3667|37821|10732010|99444.1|22810.6667|88102.3333|25207.5|24596.4|204315.7667|57034.2333|14049.3667|30004.0333|23892.1333|12034.0333|
2025-07-04 05:45:17|russ2000_2_0431|NEXT|average_volume_30|0.012012012012012||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||759.9333|70.8667|107954.0333|1535.9333|7822.9|64.7333|109273.6667|68647.8333|84878.7|82857.5333|72971.1333|76081.9667|73167.7|52735.7667|54842.7|41655.8|43943.2667|23657.1|56439.0667|48928.4|233082.4333|633048.4333|1463763.5|1855426.2667|829561.9667|743591.4333|1425091.2667|2570206.2|766009.5667|585345.1|754142.1|966365.5|3364025.1667|1201187.5333|1272699|1047992.9333|1565791.7333|1383663.9|1637885.9333|2285964.3|2379585.1667|
2025-07-04 05:45:21|russ2000_2_0432|NGVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1613988.7333|356010.2333|254608.0667|342248.6|228296.6|247798.8333|283621.0333|248316.2667|249736.3333|172017.4|301840.6333|585746.3333|264763.3|352883.5|222667.3|757668.6333|409002.2333|255802.8333|238912.1333|295882.0333|250676.8667|196750.8667|177386.8667|270452.9|241345.3333|215927.3333|154504.0667|309660.0667|608983.2333|216949.0333|301434.6333|243286.6667|257403.4667|266346.4667|240272.6667|285312.8667|220479.8|
2025-07-04 05:45:26|russ2000_2_0433|NH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:27|russ2000_2_0434|NHTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||56000|50666.6667|157600|107600|66266.6667|91866.6667|60800|195733.3333|72533.3333|183066.6667|297066.6667|230800|19526.6667|18433.3333|102936.6667|184973.3333|71560|80076.6667|59083.3333|86120|34713.3333|610116.6667|118623.3333|1088280|2106780|2898460|1195383.3333|675023.3333|405733.3333|2206396.6667|2527446.6667|683350|60863.3333|58030|50216|122193.7|121115.4|15754.2667|31349.6667|66721.7333|23942.6667|41404.3333|49592.6667|47095.7667|44014.8667|28630.8333|48934.9|40599.3333|67122.1333|75739.2667|140019.6|49897.8|52556.3333|43096.1667|16120.1333|15971.4667|12999.3|32855.8|38306.7667|11815.1|14829.4|2539.1667|5810.6|2860.4333|7082.0667|9134.6|7872.2333|8767.5|4517.3|3553.2|6056.1333|6295.2|16744.1333|21811.8667|12456.9667|15223.9667|33343.4|199678.8667|26576.7667|80337.7333|478486.9|228460.8333|378256.5333|362232.5333|152828.5667|85919.5|75387.0333|61466.5333|30922.1333|64470.1333|91507.8|73275.0333|76152.6333|59862.9667|74143.8333|109983.3|203915.6667|57564.3667|39034.3333|42659.8667|55301.6|23339.8667|21777.7|41455.5667|25253.5333|24389.5667|21402.4667|20430.7|18241.0667|14056.6667|17284|25125.3333|12300.9667|7386.3667|14182.2|23816.5333|17575.1|13637.7|26583.5667|17255.3333|18738.5333|
2025-07-04 05:45:37|russ2000_2_0435|NIHD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:38|russ2000_2_0436|NINE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151946.6333|191410.0333|232379.1333|199985.0667|134034.8667|140262.6333|327588.2667|170257.1667|411756.8333|564625.6667|247890.9|310444.2|245542.3|112743.1667|176789.0333|204678.5333|7803644.3667|943620.3333|384609.7667|1817681.2333|988383.3333|758355.3667|620813.2|932521.6667|527672.7|763654.3333|360299.5667|1088829.1|642320.7|5808032.9333|
2025-07-04 05:45:42|russ2000_2_0437|NK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:43|russ2000_2_0438|NMRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||926443.5333|656888.2|304898.9667|387526.5333|2443729|1373590.7333|1015731.2667|806912.7333|812912.6|1864678.9333|1871853.6333|1010752.8|1047367.2|1024424.9667|905056.8|924067.9667|1294240.7|1590507.3667|1929263.2333|1441103.4667|1019169.9|937907.1|895315.5667|731163.4667|1047810.8|1224232|943452.6|1391492.3333|1005509.1667|1048040.5|1147398.1667|
2025-07-04 05:45:47|russ2000_2_0439|NODK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118571.0667|126191.4333|32186.3|8716.9667|11989.1667|32229.9333|7232.2|26906.6667|9182.5667|13630.1667|7612.7333|8345.5|48041.3333|29919.8|19087.5|8032.9|15706.9667|18919.6667|12538.5333|8505.8|7809.4333|9330.7333|7713.6|9012.2333|8830.8667|14161.9|26825.8333|10651.7|20835.9333|7614.2|31966.4|24678.5|18325.6333|16569.5667|
2025-07-04 05:45:52|russ2000_2_0440|NOVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49333.3333|73010|85193.3333|88266.6667|1000026.6667|814283.3333|456693.3333|536900|267033.3333|263216.6667|103673.3333|114693.3333|58446.6667|51636.6667|62610|37750.4333|55857.9667|24595.3|42943|31855.6333|74920.5667|140375.1667|147112.5|134414.4667|194118.5333|60425.1|54631.4333|274757.7667|216940.8|126278.1667|68439.3|101656.6667|190115.5667|125927.2333|126104.6333|83479.8333|64132.0667|85204|120375.9667|418461.4667|291545.1|519475.1667|541382.9|593696.1667|220538.6333|239238.1|72316.2667|172263.8667|118475.5|275225.6|126790.3667|134157.6|117115.3333|141625|101014.2|91869.1|145024|117858.3667|68213.8667|97544.6667|103513.0667|83527.8667|62571.5|118828.4667|87197.6667|88681.3667|56681.8667|52677.9667|70559.3667|91933.1|75774.9333|119123.8667|140670.1667|274688.9333|167212.9667|264050.8667|197815.4333|216572.3667|262171.6667|193377.4|174981.3333|141271.1|158407.9333|145920.2667|176313.8667|153837.6|123025.8333|90099.7667|124256.0667|84031.5333|126112.4|132365.4667|146880.8|145694.3|162905.3667|149127.3333|141211.7|165021.0333|158810.2333|172232.8333|145153.3333|125095.7|140382.5|200787.7333|273442.3667|228039.4667|
2025-07-04 05:46:05|russ2000_2_0441|NPTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:07|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|31955.6333|24257.5333|22204.8333|28348.5333|31252.1667|20756.7333|25362.6|36100.9333|65389.1333|30327.2|43384.5333|45409.6667|28187.2|39172.2333|40474.2333|45547.9667|22843.1|57455.4667|44637.3333|56143.3667|41337.5667|39032.9333|46222.8667|44053.9333|34096.2|77308.5667|67886.1667|110594.6333|77005.6333|107659.9667|94269.7667|88250.3667|
2025-07-04 05:46:15|russ2000_2_0443|NRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:17|russ2000_2_0444|NSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285254.4|307834.9|221688.5667|265803.5|426389.8667|431717.9|602875.0333|399645.5333|437253.8|294481.1|647211.1667|377287.5667|290236.1333|342587.9667|473438.5333|346007.0667|390668.4667|358164.9333|451344|608861.7333|622730.9333|506476.2667|376299.7333|398679.8|727754.2333|662141.8|565505.0333|591285|1223472.2333|754707.3|678688|817129.3667|849513.1667|1022301.2|804518.8333|943964.8333|833331.6|658326.9667|593637.4|714246.3667|1107288.4333|
2025-07-04 05:46:22|russ2000_2_0445|NSSC|average_volume_30|0|||||||||||||||||||||||||||||54390|616590|281760|422850|384420|1270620|362700|226650|219900|295980|662250|395610|353790|570870|669780|454350|236130|221220|360960|529530|394440|355110|410580|381660|228690|321720|169800|275970|519510|260550|314040|243960|204150|290460|286110|146280|315210|598590|568470|277500|698640|220290|703740|255330|248700|279930|301410|297990|219660|210390|248700|1027650|321030|718860|221760|190650|1154910|529905|101445|293865|182760|97275|152790|309680|580700|405113.3333|403480|309260|192693.3333|106060|96173.3333|120220|60553.3333|52413.3333|39213.3333|40506.6667|50780|44193.3333|56731|33306.6667|17166.6667|22660|22036.5333|22529.5333|16914.8|46402.4667|27250.9333|82281|38785.3333|43679.8667|36986.3333|24429.9333|32972.2|30791.5333|64675.6667|70690.8667|76911.6|59090.0667|110802.9333|53008.4|26593.7333|26845.6667|30110.9333|87477.1333|41321.8|37791.1333|89486.8667|44590.8|80273.9333|155018.3333|73070.1333|78262.0667|75148.4|99830.1333|121382.8667|63584.8667|185256.4667|402002.5333|468193.6|196381.4667|337740.1333|162353|171779.4|303129.8667|212999.0667|129454.5333|129963.7333|126874.8667|100396.0333|110289|239495.9333|198869.0667|481705.4333|415967.8|1195097|351676.9667|415875.1333|412587.4333|929519.4333|307403.7667|480708.2|349344.8667|
2025-07-04 05:46:33|russ2000_2_0446|NTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362557.7667|186850.4333|456806.2667|487923.6667|266011.4|343268.1333|347137.4333|223167.7333|189109.3667|370856.9333|330636|175000.5|253418.5333|153511.3|364972.9|260080.8667|167609.7667|161321.6|196897.5333|117480.2|98226.1667|160922.9333|162962.5333|143888.9333|98371.9|157431.9667|382160.8667|234886.0333|139918.2667|255734.7667|202446.4667|189708.9333|158929|193658.7333|194685.1|156352.6333|
2025-07-04 05:46:38|russ2000_2_0447|NTGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:39|russ2000_2_0448|NTLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299745.3333|279328|268626.9333|215760.0667|272670.4333|345273.9667|841692.1|1440059.1667|1119928.8667|574462.4|613143.1333|657512.1333|437236.8|442447.8333|704002.5|898775.5|1202196.6333|811573.6333|1625139.7667|1605879.5667|2201342.4|811653.1|789699.5|1298825.6667|1327309.8|1183690.9667|1305624.3333|1252029.3667|1100911.7333|747541.1333|1586419.8333|1709589.1333|1747711.5333|1306315.1|2606184.2667|3592401.4667|5407680.8333|
2025-07-04 05:46:43|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|216568.5333|117174.4|144530.9|389073.9667|859547.1333|575727.9667|670445.0667|684224.7|630106.0333|803602.2667|1203413.6333|759965.9|888572|696621.3|955425.4667|1382026.2667|602453.9333|784815.7333|3956728.1667|1308720.3333|1079680.2|1800674.0333|1530170.0667|1039643.1333|1097614.2333|1306566.8333|1630692.6|997444.7333|1146942.9333|1313756.7333|2081633.3333|1222025.3667|
2025-07-04 05:46:47|russ2000_2_0450|NVCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310967.3|283475.9|257290.3333|673970.5667|284205.1|515087.7333|333391.4667|856511.6667|838721.2333|805365.8|776681.8|840903.3|862772.0667|647910.2|713142.2667|552490.2667|904106.7667|864705.4667|1223498.6333|1224651.8|1158860.2|1324672.2|897163.9333|661068.1|425248.6667|686870.2333|622041.8|816377.6|419931.7|557341.1667|708791.6|1944034.2|2260862.8667|1358123.4|1057771.4333|1345632.0667|1000156.9|1512317.2333|978426.2333|1455447.3333|
2025-07-04 05:46:52|russ2000_2_0451|NVEE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7239.7333|4618.6667|4253.0667|14938|53496.2667|247022.9333|121186.5333|339068.5333|251835.6|145339.4667|185522|469613.6|246892.4|224963.2|254060.5333|176992.2667|236485.6|192543.6|302496.5333|261561.4667|299814.5333|366234.6667|715470.8|438596.1333|465058.9333|784980.5333|849437.6|363357.0667|276301.6|245869.6|538845.2|306608.4|184234.8|910327.3333|247037.0667|327498.9333|251555.7333|267701.4667|516843.2|459705.4667|260461.4667|328443.3333|326914|317698.5333|401231.4667|442747.7|595461.6|1036220.9333|
2025-07-04 05:46:57|russ2000_2_0452|NVTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:58|russ2000_2_0453|NWFL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||43.3333|183.3333|130|500|240|276.6667|2616.3667|843.0333|424.6667|844.5|924.4|1162.9667|539.8|1299.5333|579.7|629.6333|254.7|2151.0667|1677.6333|1694.1667|944.4|634.5333|244.5667|1294.3|434.6|309.5667|639.4|1329.5333|608.3333|830.8|828|1457.6|975.6333|1795.8333|3058.2667|1026.8333|557.1333|764.7|161.4333|169.8|839.9667|582.7333|884.6667|1531.8333|356.3|836.4667|423.1667|835.6333|1018.8333|769.5667|474.6|10967|6879.0667|7354.9|2207.7|11035.3667|1101.6667|3144.1333|842.3|2741.0667|741.0333|3711.8667|1401.8|563.8333|1363.3333|1724.6667|878.2333|2418.8667|848.2|3235.5667|1579.2667|1701.0667|746.0333|2057.3|7727.7|1375.4333|1454.2333|1846.7667|2679.1333|1320.8333|1658.7|4035.2333|2452.3667|21597.1333|14741.9|14860.8333|3923.8|15528.5667|7208.7|8356.3|6694.6|4724.4667|5844.1|6833.2333|11836.3667|7430.7|9512|7362.7|19421.4|48306.9|8508.6|6040.1|3556.3333|11849.6|9428.2667|13882.9333|14011.1|54536.8|11949.9|15852.8333|10212.8667|10432.6|10257.3|17514.0667|17155.3667|14757.8|
2025-07-04 05:47:07|russ2000_2_0454|NXGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:08|russ2000_2_0455|NXRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159793.6333|175208.7333|165548.1|102941.9667|93703.6333|117682.5|163994.6|227840.0333|78931.3333|77440.9667|65184.6667|128295.9|76113.2|74398.9667|74953.7667|170179.2667|93162.4333|66233.7667|108723.2|159969.9|418929.0667|275175.6667|154579.6333|138583|155534.4333|110767.6|108584.7667|121265.4333|114530.5|180700.9333|160734.9667|136196.3667|131387.7|119508.9667|131581.8667|183368.7667|194806.5333|139933.1667|123153.0667|121184.3333|155398.3|152485.4667|
2025-07-04 05:47:12|russ2000_2_0456|NYMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:13|russ2000_2_0457|OBNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:14|russ2000_2_0458|ODT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:15|russ2000_2_0459|OFED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20597.3|4506.2333|707.3667|623.3667|460.3333|458.6|1223.7667|414.6667|4769.1|7920.9333|5114.4333|469.2333|2900.7|1693|2283.9333|1213.8333|334.3667|874.8|692.3|58.5|72.3333|741.7333|4791.2667|2305|367.1667|889.0667|5124.9667|891.6333|1064.4667|1618.1667|3511.7667|618.8667|6095|3039.3333|3780.2667|865.6333|864.3|2355.1333|5070.5333|495.2|1888.7|3128.8667|7191.5|7135.9667|990.3|669.8667|275|1426.1333|345.1333|848.1667|3173.4333|950.3667|1660.9667|10.1333|161.7667|1378.0333|515.9667|73.4333|261.8333|
2025-07-04 05:47:20|russ2000_2_0460|OLLI|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||679781.6333|379336.0667|351964.9333|557828.2667|778126.2|972216.8|621205.7667|687919.2333|779792.3|452100.1|599417.9|822201.7333|655738.9333|615443.3667|929224.2333|999218.7667|1110106.1333|1056596.4667|1347767|1922279.3333|1411635.9|652436.9667|1339146.7|885445.5667|864981.2667|1050519.9667|1291044.1333|1716227.5333|1498749.2333|1287236.1|952334.2667|1277338.1667|981870.4667|954570.6|835824.1|1191715.7|1199358.8333|940120.6333|1065013.7|1502806.4667|1435274.9333|
2025-07-04 05:47:24|russ2000_2_0461|OOMA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277906|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|91282.5|88854.7667|107768.7667|164723.5667|361994.4333|149469.6333|107124.9667|125219.7|182505.7667|100743.3333|78285.5333|105569.9333|92487.5667|120235.2667|86921.4|83982.1|93726.9|57743.4667|69660.9667|106104.6|133643.9333|93860.5|116323.7667|148176.1333|175835.6|
2025-07-04 05:47:29|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|413.3333|90|200|3.3333|20|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|39178.9|33502.9|53230.3333|36638.5667|56287.6|30279.1|67069.2333|48054.7667|25104.9333|31239.2|110796.8|48300.1|20909.7333|35253.5333|64656.7333|48159.6333|41271.9|26951.5333|28001.7667|32686.3333|20591.9|35884.4333|20403.9667|23858.9667|23821.1667|29075.3667|31050.7667|59290.8|
2025-07-04 05:47:36|russ2000_2_0463|OPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36828.1|26350.5|37182.6667|55408.6333|47330.1333|93426.1333|51702.8667|43578.4333|59366.8667|91465.5333|85575.2667|69566.7|60719.1333|137174.3333|145351.4|305686.6667|118503.4333|127087.1333|91830.2333|89093.9|78823.0667|167702.3|151349.1667|175052.1|184264.4333|237299.7667|196592.2|234337.3333|154110.6333|133227.7|151572.9667|171382.0333|106635.6|139944.8|144382.0667|303972.1|183308.7667|431123.5|454113.6333|383488.7333|386629.9667|263638.5667|253070.3667|447287.7333|264695.8|228736.3667|236882|213290.2667|188722.5667|166209.5333|252055.4|295084.5|316352.4|294190.7667|412009.9333|718420.7|1223429.9667|1649306.0667|974189.8333|1569848.4333|729995.3667|408992.6333|1484171.1333|586825.2|1459469.3667|
2025-07-04 05:47:42|russ2000_2_0464|OPTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:43|russ2000_2_0465|ORC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4689.7|3431.0667|4977|5413.7667|49888.9667|44775.7|66914.3667|64069.5|52350.3333|108697.7333|78069.4667|62731.0333|43581.3|49084.9333|70106.6333|153499.4|279136|212660.3333|167497.9667|232376.9333|209894.7333|126991.6667|133035.1333|159219.6667|113690.0667|84510.7|183530.7333|108221.6667|415122.0667|221222.4333|201993.8333|273995.2333|549229.4|724729.8667|789619.8333|1018837.3333|910129.3|607094|1228819.9|838519.7667|762967.9667|1072072.7667|1651410.4333|1353132.4333|1060469.7667|1468949.8333|2122681.7667|1862109.4333|3298284.4|3829696.7|
2025-07-04 05:47:49|russ2000_2_0466|ORRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.3333|523.3333|3.3333|123.4|246.6667|136.6667|173.3333|86.6333|180|103.3333|313.3333|86.6667|66.6667|133.3333|10|106.6667|60|153.3333|58.3333|359.6333|262.2333|278.4|519.5333|959.1667|474.1|1113.6667|963.3667|1113.4667|1104.3333|633.4|1052.1667|577.7667|934.3|267.7|1269.6333|1413.2|1411.8333|1463.2333|2376.5667|964.5|35911.1|10230.1667|10258.3|69654.5333|27280.4333|14790.3333|12751.4667|11292.9|11625.2|22419.8|19863.4|17601|59945.4|9217|9254.5|12666.4333|15870.0333|24216.6667|12577.2333|6478.7667|4153.6|18899.7|4940.9667|5642.8667|6314.1333|16891.1333|3273.5333|6953.6|40925.8667|19939.6|27527.1|9524.6333|18095.7|9753.6667|13414.2333|14461.4667|21583.0333|11974.3333|22360|15926.5333|31737.6667|16293.4667|14493.0667|25401.6|26964.5|18619.0333|19370.5667|44142.1333|24935|20686.5667|19930|21730.7333|40724.9333|20253.4333|19474.0667|19239.4667|17032.7|23471.3667|34570.3333|31312.8|115599.9|83363.1333|100272.3333|153723.5333|136885.2667|
2025-07-04 05:47:58|russ2000_2_0467|OSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8688.9|4111.1333|8244.5333|4288.8667|8666.6|3844.4667|6266.6667|6444.4333|5577.7667|1577.8|6675.5333|17208.8333|2168.9|9066.6667|2737.7333|9546.6333|3040|5688.9|9048.8667|4728.9|25919.9667|10631.1|8071.1333|8195.5667|10551.0667|22275.5|14622.2667|3413.3667|5991.1667|12693.2333|53786.6667|18071.2|14924.4667|20506.7|22266.7|13833.3333|7473.3333|55906.6667|24860|17053.3333|11480|14693.3333|17760|14980|22496.6667|38430|28423.3333|15310|27316.6667|26340|72726.6667|27553.3333|25590|34670|47396.6667|45110|64383.3333|57583.3333|129010|101873.3333|57946.6667|83923.3333|56350|34968.4333|72646.6667|63316.6667|117223.3333|224608.7667|35966.6667|60944.5|38569.3333|27325.4667|25008.3667|36389.2667|10491.3|11437.2667|18054.1667|63383.8333|48707.5|19781.8333|16039.3667|22236.5|66453.0333|27343.7333|48829.7667|19111|189643.7667|58696.1|64123.7667|41640.0333|51280|67667.1|83250.7667|73311.8333|147293.2|95811.0667|90177.9667|105451.9667|97857.6667|104530.9667|96548.8|64412.0667|54335.8333|73759.3667|69948.7667|165127.3333|158835.4|70057.6|66340.6333|126095.2667|111905.9667|145046.4333|109347.1333|234715.7|340147.5|121585.6|133425.2|197242.9667|162885.1|144141.1|218616.1|145393.1333|189095.3|302304.0333|231743.0667|228012.0667|206285.8333|
2025-07-04 05:48:09|russ2000_2_0468|OSG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:10|russ2000_2_0469|OSMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:11|russ2000_2_0470|OSPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86410|33963.3333|25903.3333|20446.6667|22286.6667|28240|20016.6667|114650|143413.3333|49776.6667|50733.3333|51940|18626.6667|55670|25100|71823.3333|27916.6667|13240|14560|13312.3333|27879.6|21043.3333|166528.7333|49277.2|76190.1333|132824.1|58249.7|1084677.3333|383733.2667|745486.1333|374309.8333|529938.7|727235.9333|373634.9333|273141.9333|247094.9333|772088.7333|640151.0333|1065169.2333|570002.2667|1228512.4333|468736.8667|432842.5333|297476.1333|389470.3|187818.7667|180104.8333|140553.4|239626.1|108944.5667|103498.9333|102775.9333|360871.1667|257588.7333|454129.5|249334.5|286134.5|178346.7333|136423.8667|149004.7333|114317.9667|78184.2|76026.7333|73902.5|123372.3|225914.7333|642164.5667|852382.9667|1717671.6333|1801491.8667|861878.6333|533156.3333|425435.0667|335670.0333|226913.0667|246382.4|246391.1667|197648.4667|244011.3667|202473.5333|204627.0333|281354.3333|182252.4|227744.4667|347200.8|245931.5667|153417.8333|206101.3667|280913.8667|448704|392824.1333|225062.3333|289613.2|178463.2333|357997.2|232332.8333|435586.5|282270.3333|311308.9333|191398.8333|413018.2|280547.6333|247211.5333|827793.7667|578538.3667|447954.4|423770.7|387931.2333|461958.9|410523.9333|
2025-07-04 05:48:21|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|15122.8333|7803.7|5726.2667|7915.9333|5043.9|6022.5|6376.4333|6117.0667|7321.0667|3785.4333|6634.2667|13244.3|42354.1|4853.7|4215.5|2159.2|4062.6333|9999.5667|2873|5563.8667|2935.5333|1239.7667|2382.6333|4137|1959.0667|5327.8667|5387.1333|16240.8|23414.3667|
2025-07-04 05:48:31|russ2000_2_0472|OVID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93131.8667|45923.4667|68669.9333|129131.6|39982.7333|57848.8|94439.8333|336397.3667|189069.4667|567845.3|832163.9333|706745.9333|2078790.7|1404974.6|2343445.8|6360140.1|971486.4333|289537.3|226980.7|187443.2667|250992.8333|92720.8|112392.7667|70234.8667|447080.9|181934.2|151926.3667|277680.5333|1389814.1|188310.8667|279194.0333|312047.8333|814911.1667|
2025-07-04 05:48:35|russ2000_2_0473|OVLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||438.8|1053.0667|811.7667|66|373.0667|2363.1|3712.9|485.5667|337.6|1658.3333|10293.9667|9399.6667|2565.3333|3268.2333|4072.6|292.5667|6963.8333|1203.8333|1001.3|4162.6|618.7667|2610.0333|1192.6|933.8333|573.8|1226.3|3236.4667|2767.5|3257.2667|15084.4333|1805.2|770.2667|2191.7333|1107.8|1533.6667|512.1333|3580.6667|467.4333|1033.7333|685.2333|1073.8333|3693.6|993.8333|596.0333|1794.4|612.8333|706.4333|1626.2|922.0333|1901.8333|999.8|1454.9333|877.7|1112.9667|1854.7|1209.1|2175.1|1049.9|2471.5|1176.8333|2432.1|2703.0667|2723.0333|2131.8667|2576.9333|4693.6333|529.4333|2553.2333|3354.4|4197.0333|1906.3333|2246.3|2796.9333|10710.8|5714.2|1373.4667|3196.1667|1460.7667|2150.0667|2455.0333|2505.2333|4452.3667|2159.5667|2906.5333|5463.2667|6531.3333|36479.9667|8930.9|7838.7667|10442.6667|5186.0667|8027.4667|7225.4|12355.1|10864.3333|7520.5333|7500.2333|19009.2333|74716.1|4600.5333|5957.9667|4970.2667|7488.3|8917.5667|22674.6667|24409.1|51382.8667|38359.8333|20722.9667|12692.6333|13383.0333|11052.5667|8919.1667|8720.8667|11220.7|
2025-07-04 05:48:44|russ2000_2_0474|PAR|average_volume_30|0||||||||||||||||||||||||||||9955|26705|8600|13015|4290|4080|3595|4305|3515|23400|5620|5085|7205|4570|9580|13220|14795|12010|2650|3405|4605|33470|25495|13625|11010|55115|32150|13445|13480|42710|17360|20690|19030|15205|8825|21465|21760|14255|12600|15640|34620|26810|12895|11460|24365|4830|13790|6595|10000|7535|16535|9365|24630|11600|6110|13365|13080|22940|9775|6035|7535|45015|204750|181960|122945|68943.3333|160053.3333|93536.6667|44713.3333|50536.6667|18586.6667|16833.3333|52430|20153.3333|35260|11180|14423.3333|8300|31083.3333|31056.6667|24250|28466.6667|53720|35372.2333|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|15199.5667|17782.8667|27870|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|82622.1667|81125.4333|160949.2667|207383.1667|179481.9|490242.7|320658.4333|260310.8|232658.9|272979.0333|279809.0667|458008.6|324333.8|338676.9333|248851.5667|223105.9333|292673.7667|229239.8333|226227.9333|313286.0667|247695.2333|276190.8667|464357.6|352633.5667|430205.2667|426430.3667|405418.4667|
2025-07-04 05:48:49|russ2000_2_0475|PARR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||521.8|39928.0667|8636.5|12292.1333|9029.7333|40110.9|15609.0333|66522.2|103916.8333|47613.8667|98888.0333|79544.5|114053.7|221297.9|158916.3|190491.4667|269591.5|338146.1|247391.8|171549.8|303179.1|355588.6667|195073.7667|306682.4333|355804.0333|249450.2333|244365.8667|335450.9|318496.7333|373883.2667|588629.1|682128.8667|491523.6333|344670.6|755172.7333|513429.6333|312963.9333|367798.7667|589941.3|968648.4|843579.4|942626.9667|938191.9|1030782.4|1130887.4|1010005.1|1059755.8667|646651.9667|1183540.5333|1029463.9|1709374.7667|1406806.0667|
2025-07-04 05:48:54|russ2000_2_0476|PBIP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:55|russ2000_2_0477|PCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.6667|900|2928.3333|874.3333|160|398.6667|1466.6667|886.2667|270|770.3333|586.6667|467.7|599.3667|31.2|1871.4333|306.6667|13.3333|543.8667|483.8667|96.4667|4680|73.3333|56.6667||100|316.6667|186.6667|80|583.4|3487.0667|173.3333|15167.6667|10895.3333|4436.6667|6.6667|33.3333||391.6667|136.8333|149.9333|86.6667|192.5667|917.7667|62.1667|244.1667|303.3333|175|2987|899.6|873.7333|6573.8667|29982.7|1506.3333|501.9333|176419.4667|25473.6|33936.6667|15526.1667|47787.8667|23206.8667|28406.4333|42801.7|28405.2|17644.6667|53363.8333|144418.4333|84092.9667|25227.1333|36001.6667|144264.4667|33459.9333|34364.2667|57460.5667|32815.8|34103.7667|27401.3667|15273.9|14585.9667|20190|30265.2667|26138.7333|38845.6333|
2025-07-04 05:48:59|russ2000_2_0478|PCSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:00|russ2000_2_0479|PCYO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||21883.3333|15696.6667|4333.3333|11153.3333|21230|29686.6667|35956.6667|6770|16506.6667|17733.3333|10950|6446.6667|14006.6667|13783.3333|23650|19113.3333|1769|12711.6667|9900|32566.6667|8733.3333|8746.6667|8870.3333|3506.6667|3150|18700|6890|10140|4913.3333|17083.3333|27590|7653.3333|37956.6667|25543.3333|27673.3333|17470|265533|114737|15299.7333|8316|9921.6333|18980.8667|15912.8|14168.5|21930.1667|15129.9|12699.9667|15051.0667|12802.1|11500.8667|43639.1667|133733.8333|14554.2|7656.8333|5021.3|10667.4667|20516.1333|18182.7|31802.7333|7802.5667|10416.1333|14820.3667|9634.9333|12392.2333|11897|22027.0667|17281.3667|11318.6333|22866.1|35241.0333|49839.6|28326.4667|13191.9|40726.2|77545.5667|101701.1667|86680.5667|63550.0667|67090.9|38938.5|41998.1|52949.9333|18349.6667|37366.5|15572.2|13386.4667|9870.9667|14377.6333|29810.6667|19489|51383.7|42662.5667|46477.9667|35337.3333|15080.9|19373.9667|20486.0667|17306.4667|14280.4667|20123.3|37451.6333|96526.3667|108617.1333|63626.5|70181.9|71748.1|78290.2|61639.2333|49731.6|77601.2667|92492.8333|33358.6|110272.3667|88980.9333|58960.7667|40501.2667|45958.3|49674.5333|49575.5|44795.4667|44657.2333|35395.3|74453.7667||
2025-07-04 05:49:04|russ2000_2_0480|PDLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45986|46988.1667|14913.5333|52341.3667|7760.6|19288.9|16659.9667|22423.2333|20899.8333|16103.1|20028.6|17230.5667|11422.7|12282.8|14955.5667|82403.7333|7525.4|5894.0333|124926.5333|81782.3|14869.2|42833.8667|100663.0667|195707|53712.3667|65882.9667|33229.7667|29841.4667|75398.5667|43911.4333|42146.9|40998.9333|
2025-07-04 05:49:07|russ2000_2_0481|PDVW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:08|russ2000_2_0482|PEBK|average_volume_30|0|||||||||||733.3333|366.6667|246.6667|420|213.3333|216.6667|246.6667|280|233.3333|936.6667|193.3333|186.6667|776.6667|440|436.6667|166.6667|126.6667|323.3333|120|106.6667|226.6667|116.6667|313.3333|120|80|713.3333|456.6667|106.6667|103.3333|136.6667|150|183.3333|190|283.3333|1193.3333|383.3333|1113.3333|373.2667|159.9667|386.6333|26.6333|379.8333|273.2|449.8667|443.1667|99.8667|296.4667|243.0667|983.1333|199.8667|271.4|3039.1|1154.4|1579.1333|1676.1333|469.9667|1296.5667|2373.3333|1056.6667|416.6667|1423.3333|1763.3333|750|3330|2113.3333|1370|7383.3333|696.6667|3246.6667|616.6667|1393.3333|1520|3769.3333|4318.2667|1260.5667|1995.4667|2660.5667|3432.9|3598.4333|880.5|2062.8667|2585.4667|2098.1667|4037.1333|1238.2|2183.4667|1955.3333|5010.7|2158.7333|1709.3333|1839.4|3289|1899.3667|6675.8667|4477.2333|3257.3667|1158.5|6044.0667|2207.5|1796.6333|1958.5|5069.4|2438.9333|4048.8333|2587.5333|4102.9667|4188.9|2367.5333|6465.5333|3253.8|3257.2|2815.1333|3716.5|3332.3667|6476.2|6242.3|2288.2667|2630.2333|2433.0667|2303.3|2409.5667|805.7667|2142.9333|707.1667|4677.6333|4394.7667|13696.9333|41927.9333|9205.7333|7260.8|8523.3|6459.8|5006.7|5779.8|7769.6333|7262.1667|11817.1667|4274.5|21678.5667|8809.9667|8224.9333|5676.4|12936.4333|39442.1|11536.4667|5435.6667|5754.3333|5203.4333|4715.6333|6239.1333|14518|15629.0667|5942.1333|5796.5333|7857.1|41260.7333|27428.9|22563.5667|7490.0333|8301.1667|
2025-07-04 05:49:13|russ2000_2_0483|PETQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:14|russ2000_2_0484|PFBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:15|russ2000_2_0485|PFGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175814.0333|352595.2667|139533.5333|775451.0333|355378.8|799308.5333|1032612.9667|1140547.8667|814208.7333|1074402.8333|586861.1|605669.4667|763608.8333|633189.5|630673.4333|538542.0333|710189.6667|972419.8667|2587290.1667|1545007.4667|1034620.1333|876139|852667.7333|1786935.3667|2983328.5333|1465844.3667|1697804.1333|2329823.6|1049019.1|1232010.7333|1147154.8|921663.1|991493.7333|939569.5|773539.3|1059744.1667|861513.4|983983.7|1257671|1033095.2333|
2025-07-04 05:49:19|russ2000_2_0486|PFNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:20|russ2000_2_0487|PFSW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:21|russ2000_2_0488|PI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424941.9667|730963.5|742160.1|978286.1667|776262.4|643269.2667|509246.6333|985852.4333|511283.7|473131.7667|257098.3333|208886.8|253758.4|290613.4333|345212.6|617964.4333|287930.1667|214016.2333|294669.6667|289632.4|167152.8|190581.1667|432367.1333|279078.4667|284404.6333|334731.5667|439782.3667|415768.5333|601799.4333|577707.8333|390857.2|365278.5333|420940.9667|561007.0667|539207|509642.2667|481730.8333|
2025-07-04 05:49:24|russ2000_2_0489|PIRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:25|russ2000_2_0490|PJT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369752.0667|261632.3667|268261.4667|244379.2667|76750.3333|158990|109833.0333|91968.4|77192.6667|90801|129223.0667|165391.3|100054.9667|114894.2|126314.1667|170803.2|114065.7333|97010.3333|265976.7|197147.6667|134497.7|165427.5|202156.7667|144704.4333|135273.0333|151430.6667|215803.1333|217014.4667|130553.9|128918.9333|243345.5|184631.7|161444.9667|431497.4667|284909.9333|207751.4|173985.0667|224844.5|334181.8|225004.4|
2025-07-04 05:49:28|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|45113.3667|16787.6|19556.4333|18049.9667|19991.1333|11333.6333|19808.1|41533.5667|27062.5333|20120.1667|30601.9|27010.8667|33459.2333|19634.3|18645.9333|19787.6333|46948.0333|20386.6667|25230|26212.5|19202.8|39802.3|22096.7333|19226.2333|30493.6|20793.6|30625.8|22476.5333|19400.3333|
2025-07-04 05:49:33|russ2000_2_0492|PLAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:34|russ2000_2_0493|PLNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455223.3333|282523.0333|474187.8667|638511.7333|566074.2|1024155.5333|1289254.4333|1582792.6333|1069076.4|905785.0667|1264776.1667|999121.5|930777.5333|1184749.5667|1546383.3|1378889.6|1308967.9|864655.0333|3578235.3|2343318.3|1480463.0333|1305774.4|1475072.6|834221.7667|923582.9333|900925.8|1152513.1667|918541.7667|957343.2667|760633.1667|912762.7667|1811837.7667|2125153.7333|1088825.6333|1947413.8667|1659086.6|1125445.4|901132.8667|1813956.7|1490341.1333|
2025-07-04 05:49:37|russ2000_2_0494|PLSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74659.5333|40991.8667|22488|451597.7333|245074.1|417267.4333|150684|141749.2667|87429.7|45474.6333|69692.0333|70695.3|37009.4333|47733.9333|51682.3|155572.9667|132999.9333|92833.4333|92938.2|118565.5667|47856.0667|61889.2|67071.9333|169810.7333|198495.7333|249225.4667|100508.3|32701.4333|176757.7667|251876.1667|395875.9|152234.4333|262735.9667|175035.9333|163025.3667|184080.4333|177229.4667|
2025-07-04 05:49:39|russ2000_2_0495|PMBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:40|russ2000_2_0496|PQG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:41|russ2000_2_0497|PRMW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:42|russ2000_2_0498|PRNB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:43|russ2000_2_0499|PRPL|average_volume_30|0.0097560975609756|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14413.3333|273.3333|5616.5|3371.0667|604.4667|8470.5333|11601.4|727.2333|13216.8333|55982.0667|43007.7|44847.5333|30408.4|10264.8667|11847.9333|10271.8667|49425.3|489200.8667|488858.8|1005084.5667|1206321.8333|1658625.4667|793906.2667|1423838.5667|1212159.8333|2242326.6333|1743668.3|1420479.7667|3750692.7667|1195581.6667|1267883.2|758110.3|907206.8|1036462.8333|755408.2|514886.5333|316356.9667|1076828.0333|447028.8|580783.6|
2025-07-04 05:49:45|russ2000_2_0500|PRSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:46|russ2000_2_0501|PRTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:47|russ2000_2_0502|PRTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:48|russ2000_2_0503|PSDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:50|russ2000_2_0504|PTE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0505|PTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0506|PTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:52|russ2000_2_0507|PTVCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:53|russ2000_2_0508|PUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:54|russ2000_2_0509|PUMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1575061.4|951614.7333|630297.2333|1855801.1667|1327857.7|2537780.4667|1512221.2333|1571034.9|1254418.3|1292401.0667|2052143.9|1694470.4333|3027240.8667|2457528.6667|1451533.6|1350556|1106603.2333|974556.8|851539.3333|878841.3667|1455693.0667|1511778.4667|1039188.2333|1158032.3667|1846599.6|1361827.3333|1558184.9333|1475549.1667|1655279.4|1636375.9333|1329798.0667|1955128.0667|1982525.6333|1626750.8667|
2025-07-04 05:49:57|russ2000_2_0510|PVAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:58|russ2000_2_0511|PVBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66355.5667|29805.8|4110.5667|5204.6|19166.4333|5162.0333|6596.8667|13130.5333|8670.5667|5447.8667|5159.8|8497.4667|14916.8667|18565.2|6937.3|4685.5|3607.3333|11450.0667|40097.7|93930.8|39875.2667|44408.8333|103823.5667|66844.1333|65969.3333|34420.0333|44490.6333|25116.1667|42763.1667|20969.1|211228.8667|149210.2|167559.3333|30230.5|40698.5333|31589.2|51903.9|36979|34431.5333|24341.2|235421.8|
2025-07-04 05:50:00|russ2000_2_0512|PYX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:01|russ2000_2_0513|QCRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||16515|8005|5400|6395|6000|5060|4255|5295|13460|8770|9355|22500|12345|8200|10415|5400|3985|5510|9555|4580|4130|4265|3035|2835|2960|5800|4035|3325|4290|8870|2950|2290|2390|1920|1675|2740|1465|2555|2795|1370|1200|3060|1880|1115|1336.6667|1510|2053.3333|1370|2183.3333|1426.6667|1553.3333|1046.6667|1730|2340|2280|2260|5106.6667|1813.3333|903.3333|1584.4333|9246.6667|9436.6667|4590|4034.8667|5832.7667|7713.3333|9093.1333|6414.3333|4293.9|5508.3333|4201.5667|2580.2|1266.4|2608.5333|3107.2333|3744.7333|4548.6667|4658.9|2317.1333|2443.6333|3613.1333|8440.2667|14742.0333|5981.7|4062.5|4040.7333|7495.2333|118305.6333|28958.5|26169.3333|20297.5667|32486.6|29136.6667|58619.9333|34787.6667|44853.5333|42329.1|47694.1333|54128.1333|36768.3|48450.8333|36472.8|30868.9333|51407|40052.5|45786.5333|62343.3333|60898.8|45353.1|48581.1333|66382.3|68623.0333|55058.7333|48263.5667|68300.1667|99290.4333|59472.0333|67998.8333|74969.1|72207.6667|63417.4667|51004.7333|60433.3667|54039|66639.4|73543.5|85551.2667|88247.3|
2025-07-04 05:50:07|russ2000_2_0514|QES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:08|russ2000_2_0515|QHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:09|russ2000_2_0516|QTNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:10|russ2000_2_0517|QTRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137838.8667|147974.6333|115318.5667|107922.3333|92229.5|85129.1333|234174.7667|228358.9667|110782.6333|180485.1333|175402|178821.0333|252970.6333|439824.1|429145.4667|263932.3|278318.6|296814.0333|396133.0667|546244.8667|309110.1333|323844.8667|345057.2667|320565.9667|355656.0333|376253.9333|469720.2|412431.1333|403727.8|752563.9333|866093.8|
2025-07-04 05:50:13|russ2000_2_0518|QUOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:14|russ2000_2_0519|RAMP|average_volume_30|0||||7383.3333|1190|2693.3333|1763.3333|903.3333|5356.6667|1720|1956.6667|5166.6667|4450|3926.6667|7666.6667|3470|15223.3333|6133.3333|9353.3333|5076.6667|12083.3333|7490|2463.3333|22396.6667|8986.6667|20766.6667|15743.3333|5743.3333|4973.3333|30523.3333|9266.6667|12056.6667|15303.3333|30640|10346.6667|9896.6667|7823.3333|12543.3333|31713.3333|47990|33210|127836.6667|45863.3333|18090|34956.6667|20556.6667|25926.6667|25053.3333|57243.3333|97896.6667|59373.3333|121303.3333|176176.6667|202893.3333|140343.3333|165483.3333|279470|345723.3333|216633.3333|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|682262.4667|756578.2|2388077.9667|963382.3667|747100.6|582256.4667|483165.1|939436.3|958484.5|472727.1667|666668.7667|891525.4333|1229206.8|449573.2|379805.1|505635.4333|1398102.0667|849219.1667|582054.4333|658771.6667|641401.3333|390662.5333|506754.6|608940.9667|797800.3333|653219.1|502912.0667|682545.1333|640678.8667|
2025-07-04 05:50:20|russ2000_2_0520|RARX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:21|russ2000_2_0521|RBB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59267.6|40009.7|80582.3667|82227.7|65689.7667|30909.6667|43637.6333|26280.9667|47050.9667|39811.1|74184.1667|72344|39001.4667|39812.9667|54845.8667|100661.8667|41896.4667|26893.7667|54204.4333|60549.1667|25412.0333|37844.8333|32259.6667|61550.2667|34817.2|68044.8|36204.1|49355.0667|50200.8|40714.0333|31732.5|45213.9|
2025-07-04 05:50:23|russ2000_2_0522|RBBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276230|807036|613184.6667|932432.6667|887850|919926.6667|1873627.3333|2285360.6667|379890|482524.6667|1438103.3333|624774|782936|742825.3333|989410.6667|1815901.3333|596196.6667|692634|995594.6667|1426134.6667|723231.3333|732498|1085806.6667|987286|1132082|1032264.6667|1176442|1380095.3333|874306.6667|767632|993114|1012282|735268.6667|566539.3333|373123.3333|440254.6667|350648|341094.5333|533308.6667|532696.6667|678996.6667|524787.3333|466482.6667|989542.6667|673023.3333|447862|399090|365425.3333|286850|332390.6667|266304.6667|352198|471068.6667|336648|298902.6667|604384.8333|427853.0333|516980.6333|336242.8333|1551999|955854.2|440438.6333|651871.2|734071.6333|476167.5667|254998.9667|350596.8667|585678.9667|575922.2667|161417.1333|391343.4333|778196.4667|223449.3667|283097.1333|427121.3667|389727.8667|304700.1|225643.1667|656640.3667|467594.9667|436069.0667|334284.5|776060.2|1119273.4333|376278.8|385559.7333|362195.8|813295.5|691095.5667|850396.8333|815571.8333|1225578.3|606894.6333|350641.7333|416441.5|488611|235134.6|217811.2|393835.2667|760672.6333|582090.9|
2025-07-04 05:50:28|russ2000_2_0523|RBNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:29|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|95002.0333|130184.8667|105420|66722.5|55973.3|67414.3|48166.4|115924.7667|278623.2333|199240.3|185098.3667|839624.8333|728859.0667|743015.2667|396050.3667|442123.7667|852565.3|453999.8333|424282.2|639960.1|1101410.6|1543230.8667|1295359.8|850060.4|1868264.3333|2533123.2333|1081523.2|1226494.0667|1492724.8|1271554.4|1993226.6667|1848980.3|3494280.5|1960115.0333|
2025-07-04 05:50:32|russ2000_2_0525|RCKT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57454.7333|10706.2|138968|45252.8667|44571.3333|51200.3333|72917.0333|108257.3|226555.2|131035.2667|321589.2667|63136.1|289303.6|469527.1|213986.6333|394945.9667|303311.9667|225579.4333|258791.3667|503256.1|490628.5667|463969.7333|245397|1027305.2|516070.7333|270545.9|435698.8333|551610.2|447031.9333|1020707.3|967667.8333|1034812|947805.2|783401.8333|1724278.2667|955504.3|769654.5333|817203.1667|883259|1386933.5667|1456279.6333|6743459.7667|
2025-07-04 05:50:35|russ2000_2_0526|RCKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||35603.3333|13576.6667|45260|22050|15416.6667|20456.6667|4760|9686.6667|7436.6667|5226.6667|9693.3333|11663.3333|12856.6667|10740|7270|7656.6667|41063.3333|44470|16996.6667|38593.3333|38856.6667|22423.3333|21513.3333|41156.6667|15553.3333|60786.6667|16410|13733.3333|43173.3333|9300|5236.6667|14196.6667|9646.6667|3456.6667|5760|5406.6667|13063.3333|2620|10236.6667|3046.6667|21953.3333|6250|5836.6667|167540|155890|42886.6667|32940|46156.6667|51990|47823.3333|28696.6667|39496.6667|38270|19390|37180|34916.6667|66780|51763.3333|60746.6667|34416.6667|31536.6667|11043.3333|14370|14146.6667|11053.3333|4290|26098.1667|19426.6667|16563.3333|41696.6667|15556.1|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|127416.8333|46754.1333|36948.4667|43650.4667|30444.2|31888.4|50874.1|46687.7|33060.4333|34588.0667|37012.3333|67745.9|77251.0333|41681.0667|50827.9333|39801.1|25514.2|22093.1667|30737.6|24919.4|39062.5|46726.6|69437.3667|31416.4667|56615.2333|38548.4333|40395.2|43667.7333|59732.1333|
2025-07-04 05:50:40|russ2000_2_0527|RCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:41|russ2000_2_0528|RCUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439342.4667|180740|107856.2|308874.4667|105334.0667|215490.0667|215707.9667|102038.4333|491551.6|993419.3333|568751.2667|423782.8333|567050.5333|850677.7333|525564.9|883984.9|688682.5|991636.2667|632471.4|1283494.8333|1129430.2333|1371724.3667|879453.7|749252.3667|950992.1|825777.6|572117.0333|680666.6667|1259397.4667|1144005.5333|
2025-07-04 05:50:43|russ2000_2_0529|RDFN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1083304.8667|595663.1667|1727384.4667|1240672.2|1343216.9333|888688.7333|1432144.0667|1031964.6|793810.4|961341.4333|2674888.1667|1546687.1|1455648.8333|1911377.2667|2174456.9333|1256492.2333|1261509.2333|1077489.6|2552022.8333|3257677.9667|3758377.9333|3462980.6667|3834009|2301492|2696389.5|6404955|5576025.7333|3830804.5|8811942.5667|4583240.6667|11339416.3667|6597350.6|
2025-07-04 05:50:45|russ2000_2_0530|REPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:53|russ2000_2_0531|REPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172091.3667|100287.8|53993.3667|146013.1667|35642.7667|44600.4667|251090.7333|94264.2333|276040.2|217598.3333|516384.8|388628.8333|349460.5333|223545.9667|309637.0667|338820.5667|339457.8667|285190.3|588110.4333|761469.8333|716894.6333|547962.8333|2301187.3333|1337703.2333|1703029.6667|716229.7|1085677.5667|663016.5667|1324338.2333|
2025-07-04 05:50:55|russ2000_2_0532|RETA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:56|russ2000_2_0533|REVG|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292261.0667|249072.3|299776.3|623323.9|438397.9|780632.3333|704923.9|580814.7333|588946.0667|270778.2667|183232.8|245168.0667|305470.1333|395799.2|296549.0667|285664.5|374448.8|401198.2667|481975.8|347914.5667|467413.2|355181.6|267709.0333|177540.8667|174450.4667|139481.6|229790.9|289346.8|298962.1333|1121054.1333|835642.5|568822.1667|516403.9333|808858.2333|815045.4667|
2025-07-04 05:50:59|russ2000_2_0534|RGCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||1580|3600|2490|1610|840|2940|2230|2280|1310|2280|2000|3190|1110|3790|4830|4400|11270|3380|2870|9980|7610|3500|2740|7000|3600|11980|10720|6290|4130|2900|2130|1370|1250|7710|5000|7470|3610|23330|2850|5700|7900|5380|28220|5540|2120|3120|1570|4840|3830|1640|1520|5190|1790|2040|3590|2710|1125.2|1970|1596.6|2320|6600|2730|3326|2855.5|4119.6|2618|2020.5|3490.5|4610.5|5775.5|3765.1333|3633.5333|8191.6667|2130.6333|2111.8|6573.0333|2882.7|2673.7333|2153.3667|3111.5|3190.2|2887.8|5808.2333|1665.4|1516.4|4071.5667|2877.2|2324.4|2517.1667|3505.6667|1903.4|2559.3667|13959.4667|38564.4|13056.5|14027.6667|20362.0333|15000.1|8567.9333|8289.2333|7294.2667|9121.7667|8341.4333|9729.8333|30532.6667|18481.5|10959.9|14310.9|20946.2|75070.1|6646.2667|11582.5|6534.6|13760.1667|8210.3333|10878.6667|30421.0667|63678.7667|26812.3333|21887.9667|15372.1|12973.1333|8549.7|12717.8667|12510.6|14640.2667|
2025-07-04 05:51:04|russ2000_2_0535|RGNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431241.4667|112901.7|82067.2|204067.1|266720.3|268981.6333|312076.9667|251380|340062|309239.0333|335451.4333|866620.5333|536347.5667|546744.1667|642785.0667|613237.2333|572619.4|494318.1667|649900.7667|419586.8333|372965.7333|388712.8333|402182.2|330089.8333|524022.8|399934.7667|399849.5|458844.3333|315551.4667|354058.2|445827.7333|451463.1|336330.5|479164.1|902875.8667|583767.7333|473043.6667|1582526.5667|947185.1667|1132588.7667|
2025-07-04 05:51:06|russ2000_2_0536|RICK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||17543.3333|12680|13963.3333|30170|18223.3333|7523.3333|6203.3333|4933.3333|3283.3333|5520|19440|51143.3333|15780|45196.6667|24546.6667|50186.6667|20940|14076.6667|52336.6667|3230|5640|12246.6667|9586.6667|5596.6667|18396.6667|5316.6667|7070|2653.3333|3690|1910|1323.3333|3380|10760|4673.3333|15096.6667|12116.6667|11080|23170|10263.3333|12140|5433.3333|35596.6667|113256.6667|42900|90353.3333|71253.3333|122693.3333|38570|183176.6667|183673.3333|181276.6667|246916.6667|358763.3333|138733.3333|91160|110533.3333|66281.6333|61756.6667|375826.6667|135180|92843.8667|91627.7|84441.4|61715.9333|40092.8667|35581.1|32945.3667|27717.2333|23255.8667|28399.3667|27690.5333|34068.1333|147437.7667|75422.3333|41861.6|41368.1333|34756.3667|72421.7667|28539.5333|39193.0667|24324.3667|54301.1|21862.4|22631|39455.2667|123351.0333|36004.7667|122190.0667|62713.5333|81786|47075.8333|50199.2333|26064.9667|52481.6667|44181.6|81747.0667|75375.4667|42368.7|199132.6|216902.8333|93939.1667|83170.7333|92485.8|83595.1667|49537.1667|54328.4667|74638.7667|131157.3667|66733.6|80521.7667|78705.1333|41011.3667|48975.1333|69478.8333|43343.1333|105620|72950.5|106447.7333|60115|39201.9333|
2025-07-04 05:51:11|russ2000_2_0537|RILY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14647.5|6265.5|16482.6667|7315.6667|2334.3333|13197.6667|4871|5267.6667|1744.4|265.3333|1033|49.5|2270.4|620.1|555.1333|85.5667|2765.6|1173.1|254.5667|2093.4|911.6667|1276.6333|162.9667|343.1|2293.3333|1704.6667|130.1333|2313.1|901.8|485.1667|312.3333|821.6|478.4667|4932.6|1573.4667|11508.8333|33571.4|21167.3|28593.2|139500.0333|163863.3|103857.6333|69684.6667|52894.1667|38278.6667|72838.2333|85438.6667|47327.7|58802.0667|63102.3333|115621.7|125821.4667|104744.5333|131225.6333|256549.8333|326990.4|252138.7667|173952.9667|244367.1333|288356.8333|205015.5|303780.8|700220.7333|257590.9667|279180.6667|1941293.5|1718457.6|819704.4333|5662753.8667|826421.5|3245866.7|1212864.7667|
2025-07-04 05:51:15|russ2000_2_0538|RLGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2346.6667|223.3333|170|46.6667|443.3333|5446.6667|6353.3333|26306.6667|8113.3333|14266.6667|40873.3333|16920|133.3333|366.6667|6.6667|30299.5|62406.6667|144060||15539.9667|122196.7667|39438.5667|53118.3|14714.1667|14896.3333|10362.5|49215.9667|23101.4667|72979.2|51636.7333|33415.7333|30081.0333|59252.9333|94653.8333|49814.2667|100206.2|73105.4333|99745.4333|278453.3333|253341.4333|158503.6|102943.7667|204507.3667|181964.9333|131906|570400.7667|350377.3667|173669.3|129426.5|138191.6667|117297.4333|205344.5333|221695.4|476419.7333|319812.9|250943.0333|191845.4333|217479.4|193300.1|201813.1333|243135.4|230697.9667|215661.2333|162121.4|205487.7667|162368.2333|202253.6333|167623.4|136003.1333|133116.7|142213.9333|158896.4|125303.4333|118199.8667|104256.8|112358.8|107239.1|154136.8333|229602.9|
2025-07-04 05:51:19|russ2000_2_0539|RLH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:19|russ2000_2_0540|RMNI|average_volume_30|0.010471204188482|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16329.5|81240.7667|26309.8333|801.5333|9699.3667|102760.3|2097.3333|13884.1|22343.0667|37535.1333|17387.5333|67295.7|55264.0667|31707.0333|36680.1|111050.0333|70985.3667|103925.9|76922.1|116957.1333|196520.7|734739.8|317528.6|477288.5333|513999.5667|603706.7667|394544.8|301413.6|332026.3333|263754.0667|203851.1667|506021.2|389104.2333|239921.7|250954.5333|220888.9333|260551.7333|354016.9|246857.6333|322127.8667|
2025-07-04 05:51:23|russ2000_2_0541|RMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271510.2667|63851.4|47954.0333|40108|32775.8333|53665.6|41641.2|35756.4|35584.2333|55186.6|56732.7333|47692.5|48951.9|50883.1667|131511.6|112768.0333|102444.2333|143341.7|93564.1|79253.7667|80095.9667|78517.3333|87882.5|137935.4333|110929.3|68376.2667|68680.3|67007.8|99589.4667|100272.6|91762|85748.4667|89160.4|103365.5667|76864.5667|60319.5667|98662.6|191241.7667|123159.3667|
2025-07-04 05:51:25|russ2000_2_0542|ROKU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11910816.5|12080861.0667|4711893.8|8229721.9667|7374605.5333|7247630.0333|14140628.5667|11132919.5|18267079.4333|18491125.7|15498719.4|9817757.7333|9835449.6|5130813.5667|4709259.8667|3801378.2333|3646691.3|6477381.8667|10033173.7|7997827.2333|8459362.2667|6155228.2667|9942031.8667|6556596.1|6573183.6|6291806.7667|7392991.8667|2989215.3|3633931.8667|3641472.1333|4550619.1|3732807.2667|
2025-07-04 05:51:28|russ2000_2_0543|ROX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:29|russ2000_2_0544|RPD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||717537.6667|312933.3|262405.2333|208735.1667|273454.5667|345328.3333|240967.0333|213563.8333|356469.5667|210960.8667|244861.1667|465567.8|503078|564830.2333|552960|706154.2|638506.6|532751.9|435781.7|798055.2333|710644|496334.3333|693864.1667|809165.5|460610.8667|410055.6333|394586.6333|562573|639130.9667|744353.8333|1051363.8667|765054.1667|1118752.4667|778310.7333|743302.8333|748242.2667|1243441.5|614781.0333|788721.4667|984412.8667|883424.4333|
2025-07-04 05:51:31|russ2000_2_0545|RRR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||888587.0333|338316.1|764779.7333|602171.8|844813.3667|730009.5667|638553.1667|809484.8|502721.6|887943.4|698610.5|531459.5|589267.4333|806759|395161.7|2163246.1667|3444403.6333|1601524|1078086.0667|895440.9667|816971.9333|817976.2667|1224646.4333|648735.3667|661868.8|553160.2|367968.7667|479462.9|494949.8667|390162.7667|406832.0667|344572.7|460729.3|404672.5667|582929.9667|549634.1667|730188.6333|
2025-07-04 05:51:34|russ2000_2_0546|RTW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:35|russ2000_2_0547|RUBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:36|russ2000_2_0548|RUN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||618350.8667|1034428.6333|1100501.9|1026357.7667|932496.4667|1202443.9333|1225790.9667|1355541.7333|1223406.8333|875219.3333|2602769.7333|2345280.3333|1671255.5667|1720094.5333|1270371.7333|1272238.4|1700856.3|1488547.3333|3647073.8|1564407.9667|4372954.6667|5068718.9333|6368787.4333|8365683.1667|5574414.8667|5609704.8|6982305.2667|7068908.4|6358978.6667|5724264.6|10806358.9|8467342.5333|8267852.5333|15365770.7|15111129.7|11162534.1667|7206279.4333|8385421.9333|11894779.1333|29918758.6667|
2025-07-04 05:51:39|russ2000_2_0549|RUSHB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||153630.1|274005.2333|126742.6333|59152.5333|76083.8667|47632.6|83655.1|118957.6333|193443.9333|51738.8333|46777.6667|92002.7333|73327.6667|114198.8667|56160.2|113636.3667|64518.9|28462.6667|87885.1667|22747.6667|13781.3333|22781.4|26246.3|99630.1|118867.7|17966.4333|10946.5333|4331.4|17662.8|31680.2|43368.9667|43796.6|119441.4667|36034|44662.7667|64181.4333|152572.7333|48206.5667|87446.5|71707.7667|40264|57836.4667|42289.0333|53516.5|71359|63529|157657.5|63090|40515|130605|47617.5|18495|53985|17717.4|16755|26806.5|35535|20152.3333|20079.4|15415.6|17994.5667|7354.3667|42654.2|27459.1333|21229.3|15798.1667|9972.6|78295.2|24375.1667|12962.7333|26504.6333|22342.9333|14507.4|9345.4667|21508.7667|12648.3667|65656.0667|135006.1333|86377.3333|45553|80572.5|94779.2|85846.7333|39106.0667|99941.9|38191.9333|27987.1333|26648.9667|43836.4|17236.4667|17001.4|17859.6|29084.6|21271.5667|15356.7667|23007.1667|27225.1667|24567.6667|20496.3667|31564.8667|24571.3|21285.6|24751.9|20695.9667|56716.5333|25200.5|39082.4333|21462.4|27842.5333|33888.9|21992.5|19177.8333|17303.1|17993.1333|18455.1333|32341.8|63266.2|
2025-07-04 05:51:43|russ2000_2_0550|RVSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||13613.3333|4160|1320|6013.3333|706.6667|2973.3333|4306.6667|7946.6667|4053.3333|10626.6667|9480|7866.6667|4280|22000|17560|37786.6667|41786.6667|37493.3333|12493.3333|22926.6667|16153.3333|31313.3333|23140|29846.6667|16473.3333|13353.3333|8620|18166.6667|7826.6667|2153.3333|3180|23640|11973.3333|5380|19606.6667|10853.3333|4113.3333|8660|10513.3333|10506.6667|10233.3333|15093.3333|4693.3333|6720|6893.3333|6140|6773.3333|11566.6667|13320|8426.6667|12540|39590|24796.6667|11666.6667|18773.3333|18123.3333|17493.3333|6460|6750|10193.3333|12092.3|13133.3333|4306.6667|30438.6333|17570|16733.3333|7973.3333|26717.9333|19546.8333|11864.9|23837.7|14210.4333|12988.5667|7836.2333|16826.0667|6031.0667|14881.0333|44881.7667|19038.5667|12150.3333|30704.3|22490.8667|22387.4333|48397.5667|25398.5333|12284.1333|24775.1333|37237.4333|9080.2333|7464.0667|36697.4333|33086.2|55123.7333|50498.5333|218361.8333|84308.4333|77979.1333|39051|57963.3333|40617.7667|38146.7667|50762.8|62307.3|58027.2333|47539.6667|95873.6667|82188.1667|62104.1667|47093.6667|78781.2|169581.2333|22632.1333|35251.1667|31690.0333|17848.6333|21743.2333|17886.2333|39346.3|21943|21644.6667|34544|27261.8667|34509.7|24484.3667|37411.6|64862.4|262438.5333|
2025-07-04 05:51:48|russ2000_2_0551|RYTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138955.3333|171203.3|85737.7667|360442.4667|190339.2|151961.8|77170.8667|139305|197748.4333|301971.3|270067.0667|194685.0333|402702.9|485828.3333|492988.3333|401074.7667|219981.1667|403515.3667|737681.2|1426427.5333|1469291.8|567805.0333|759154.8333|787290.1333|621878.3|802857.2667|567331.9333|542304.7|443485.7667|544251.2|546934.5|574684.4|
2025-07-04 05:51:50|russ2000_2_0552|SAFE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138740.0333|182555.1333|134927.7667|74817.3|61051.4333|38330.9667|28459.6|33475.9333|63833.6333|155241|500800.1667|351467.8333|195842.4667|243963.8333|113098.7667|119971.4333|148179.6|191998.3667|150238.7|320320.3|229742.6333|326005.4333|328073.9333|284820.1667|520347.9333|651981.5667|544384.2333|366641.8|314434|358595.6333|407496.8|416948.5667|328605.8667|
2025-07-04 05:51:52|russ2000_2_0553|SAIL|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2166246.6333|1698338.5|2253035.8667|
2025-07-04 05:51:54|russ2000_2_0554|SBBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:55|russ2000_2_0555|SBOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:56|russ2000_2_0556|SBPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:57|russ2000_2_0557|SBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:58|russ2000_2_0558|SCPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29990.2|71781.6333|233153.3667|35675.6667|27814.1667|21825.4|67879.7333|60018.6333|62495.0667|135329.1667|190223.5667|59551.8667|210898.3|96457.2333|84848.2667|57209.9|62353.7|25134.3333|123105.7333|105125.3667|289796.4|666663.8667|564486.1667|208358.7667|473469.3667|247130.1|294160|292205.3|636072.6667|526955.7667|410038.7|
2025-07-04 05:52:00|russ2000_2_0559|SCWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:02|russ2000_2_0560|SELB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:03|russ2000_2_0561|SENS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3049.6667|83590.6667|199460.7333|92547.4|87060.5|224733.2|689312.9667|1061500.9|329304.7667|636411.7333|2508912.5333|1952970.5|1724413.0333|2344193.4333|1497761.5333|1585849.1333|1266237.7667|3384359.8333|4592820.9667|1639371.3667|9820471.4333|43621931.9|45973698.9667|12648584.7|8629404.4667|11304608.4667|3521921.6|4186409|2778422.1333|3393845.3333|8743883|5747674.8|2693467.9333|2753868.9333|1849882.8667|5177664.9333|11256040.9333|7865586.4667|6912834.2|
2025-07-04 05:52:11|russ2000_2_0562|SFST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1455|1330|1050|1195|1570|2245|1810|850|1535|1915|465|5295|2150|715|4410|1095|1263.3333|393.3333|483.3333|8683.3333|5056.6667|2716.6667|1790|860|1196.6667|996.6667|1330|1206.6667|3763.3333|4500|3096.6667|1390|4350|1073.3333|4426.6667|1733.3333|3917.8|2516.6667|1166.6667|2913.3333|3120|2733.3333|646.6667|1511.3667|1542.4333|1376.7|1755.3667|1324.7667|1367.4333|1932.1|1400.9|3762.9|2815.5|6090.2333|1953.3|2895.6667|2669.7|2642.1333|2565.8333|3193.2|3879.3667|6358|12993.5333|4487.5|4082.3|9490.9667|40023.6667|7827.6667|13478.7333|14135.1|21249.1333|17353.7|13184.7333|12059.3|20604.5333|13654.4333|12364.4333|21641|19973.2|16582.9667|11940.4667|40343.8667|29760.5|21888.2667|22315.1333|38041.6|26313.1|18262.6667|23534.7667|18864.6667|22109.6|17781.0667|18945.4|37916.8|30008.3|20081.5333|17176.9667|19407.9667|15368.0333|21439.8|19671.5|17965.4|17103.2|
2025-07-04 05:52:15|russ2000_2_0563|SGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||64853.3333|84006.6667|7780|6780|15940|11873.3333|9760|5946.6667|10686.6667|17373.3333|10446.6667|10533.3333|17760|28333.3333|7533.3333|32966.6667|5080|14660|8966.6667|25473.3333|19586.6667|11753.3333|17506.6667|4066.6667|8093.3333|3806.6667|5953.3333|11386.6667|3026.6667|16713.3333|2133.3333|38226.6667|40240|7700|23140|8626.6667|7093.3333|11580|7420|4113.3333|13213.3333|6060|5633.3333|14053.3333|7600|8120|11160|10740|10893.3333|11560|4006.6667|7680|7073.3333|33226.6667|22933.3333|22353.3333|28286.6667|23513.3333|8060|6226.6667|20853.3333|9773.3333|7826.6667|7893.3333|9520|17306.6667|11013.3333|6146.6667|7220|2103.7333|4295|12473.6|7954.3333|4173.6667|2064.8667|9538.2|4554.7333|4078.4|5643.9333|6078.7333|9385.6|4570.0667|3698.8667|7422.6667|5800.8|10817.2667|8576.5333|16986.2667|16708.3333|29684.4667|20000|48208.4|36447.5333|74715.1|24284.4667|29459.5667|19637.3667|21173.1333|17041.3667|19261.8333|23767.0333|20458.8333|19048.5667|22313.9667|17311.8667|19449.7|14765.2333|19104.3|16847.8333|30495.4667|23452.2333|38851.6667|47079.0667|38493.5667|74345.1667|54446.3333|70811.7333|43629|30022.8667|33468.7|33414.1333|39302.8333|49083.6|64832.4667|53969.8333|99513.6|25739.3333|56460.0333|78347.9667|178642.4333|103973.8|45805.4667|61194|51817.0667|
2025-07-04 05:52:24|russ2000_2_0564|SGH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:26|russ2000_2_0565|SGRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229516.2667|310203.8667|184190.3333|341785.1333|154477.9|215575.8333|292151.7667|146885.9667|523739.9667|478086.6667|289263.2333|261851.9667|269924.0333|276017.6667|266576.2333|428789.3667|386116.6333|356949.6333|764540.0333|669903.8667|400789.2333|281798.0667|454099.4|402370.6667|351260.0667|357594.8|397731.6|611916.4|500124.3|1111788.4|682995.7667|739520.2|603435.8667|1033766.4|1003913.3667|848091.6|960128.1667|1357582.3|1067271.7|1628234.4|
2025-07-04 05:52:29|russ2000_2_0566|SHBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||633.3333|130|234|26.6667|260|500|243.3333|380|346.6667|276.6667|960|653.3333|173.3333|280|356.6667|593.3333|1146.6667|2080|1013.3333|516.6667|916.6667|746.6667|1266.6667|850|5876.8333|16072.2|3357.1667|3604.7333|3452.4667|21412.4|1865.3667|5405.4667|2624.4333|4400.7333|4692.9667|1366.4333|4057.8|44957.4333|8066|6158.8667|16762.1|49380.9667|3023.0667|5228.3667|2033.0667|36311.1333|16138.5333|12915.9333|16531.2333|23310.9333|14203.6667|16413.4|17946.7333|65838.9|9395.8667|10974.3|7378.5|8307.4667|7358.8667|12497.6333|5230.3333|2512.4|5546.7667|6231.5|3620.7|9400.2333|10666.3667|27143.8333|12352.8|18565.4667|7536.8|6295.3|19045.7|13737.7|14477.1667|18120.9667|45833.5|74039.2|29019.8333|47915.0667|39318.9333|31482.7667|24456.0333|31893.1667|27068.8667|33144.7667|16480.0667|24408.0667|27381.5|22803.9333|24761.8|15200.6667|31166.4667|43815.3|55739.4667|28062.5333|83806.7667|104071.9|19958.1333|40934.0333|64780.5667|202278.2667|43494.4|57774.4667|98730.4333|117681.2667|94490.4333|78120.1667|81405.9|97707.3333|73406.9333|95108.4667|251227.0667|160666.4667|
2025-07-04 05:52:37|russ2000_2_0567|SIBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249192.7333|122773.2333|72088.3333|151124.7333|165338.7333|126141.9333|350773.6|186125.5|202683.2333|294758.1667|359164.8667|249113.5|433297.5667|336611.9667|275786.6|307085.0333|207387.9|224447.7667|276582.6|402995.8667|301970.4667|408097.2333|560699.3333|307827.6333|276596.6|310974.3333|467200|493090.4667|
2025-07-04 05:52:41|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|51761.3333|43870.1|21321.8333|17005.0333|15529.7667|6395.1333|9027.5667|34506.3|44764.2667|23429.2667|20027.4333|860974.3667|354373.2|473690.7667|93965.1|26164.8333|20952.4667|13901.4667|15994.8667|20060.7667|36592.6333|11178.4|15421.7|20925.8333|20481.5667|26702.7|43329.3667|15991.6333|236374.9|
2025-07-04 05:52:49|russ2000_2_0569|SIFI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1562.4667|470.1|31.7333|273.7333|2613.5667|84.3667|26.9667|50.3|113.1667|72.1333|996.9|176.2667|110.2333|275.6|326.1|90.4333|
2025-07-04 05:52:50|russ2000_2_0570|SIGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47766.6667|42606.6667|5786.6667|11640|16440|21943.3333|3760|8600|23000|22760|205553.3333|46343.3333|32840|32186.6667|8066.6667|13926.6667|26990|25553.3333|23696.6667|13560|11290|200830|35613.3333|336186.6667|129336.6667|118940|544476.6667|99893.3333|58643.3333|82950|51880|40350|169740|101150|181536.6667|62533.3333|327040|2060166.6667|967123.3333|207956.6667|216653.3333|155776.6667|88530|133993.3333|270426.6667|80023.3333|185136.6667|601056.6667|360498.3333|1295113.3333|321170|321663.3333|287868.4667|382614.8333|603364.7667|737627.8|1012668.9|619771.7|510103.8|238514.3333|140148.5667|160775.8333|365271.6|321748.1333|156344.5|273372.4333|140791.6667|324191.8|777411.4667|147924.8667|246470.0667|23626.2667|23423.9|166118.4333|110638.8667|71078.8|51111.2667|55336.9|40832|44403.3333|61037.9667|28637.0667|51248.2|612773.5|194064.9333|348485.5333|191604.2667|164925.2|135502.4333|273001.3333|265459.1667|370925.2333|319900.0333|217655.8333|309920.8667|289489.3667|337475.5|462864.4333|151348.1333|19789838.8|3306722.5667|812768.7333|883166.2|625411.2|503978.9333|419360.3667|926148.1|573847.5667|1104270.7|509093.3|488588.1|424808.1333|
2025-07-04 05:52:55|russ2000_2_0571|SITE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285025.4667|320673.0333|687373.0333|353712.0333|592213.7333|340997.6667|325892.1|275518.4|396220.3667|366241.5667|513832.9667|484284.7333|347909.9333|260037.0333|262528.5333|603742.9333|352397.2667|259980.7|251940.9|288325.5|579199.8|163780.0333|226893.2|338805.0667|291263.5667|294237.4667|225213.7|318026.0667|295981.3333|226650.3667|369284.1667|350880.8|401521|280905.8667|299095.6|469900.0667|455160.2333|
2025-07-04 05:52:57|russ2000_2_0572|SKY|average_volume_30|1.6370558375635||||||||||||||||||||||||||||36636.6667|15656.6667|22240|14193.3333|25730|18116.6667|25706.6667|10576.6667|33133.3333|17370|24063.3333|18436.6667|32560|27316.6667|31246.6667|19870|42153.3333|27836.6667|17433.3333|16600|20576.6667|18516.6667|60080|16233.3333|20776.6667|17923.3333|15030|15383.3333|20450|19770|14750|13416.6667|14516.6667|10946.6667|24560|19643.3333|14606.6667|12153.3333|7833.3333|16083.3333|25313.3333|10923.3333|8060|7786.6667|10933.3333|10500|8626.6667|11543.3333|16983.3333|13406.6667|16726.6667|7620|5843.3333|9563.3333|7960|12410|27556.6667|19866.6667|19106.6667|11293.3333|13356.6667|11703.3333|17510|17373.3333|48526.6667|26516.6667|36610|34966.6667|74206.6667|72246.6667|92536.6667|63283.3333|229600|131640|82566.6667|68286.6667|83823.3333|69496.6667|48353.3333|21440|16146.6667|24040|27320|19535.6333|26493.3333|19593.6667|53200.4333|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|8839.4333|8134.5|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|541853.6|405111.9667|696241.7667|597034.3667|411633.4667|434182.3|358530.6667|367593.3|403180.6|425059.7667|603989.2333|623728.8333|386143.2|481434.2667|486783.1|517879.8667|283062.2|429700.2667|257984.1|284493.3|443533.9333|409060.3333|464375.3667|610919.8||
2025-07-04 05:53:03|russ2000_2_0573|SLCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:04|russ2000_2_0574|SLDB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29380.8|28380|13634.6667|21266.9667|75651.5667|30385.5|38589.5333|111401.3333|26175.7333|27164.0667|11318.2333|197059.8333|184488.6333|74955.4667|85728.1|124987.3|64091.6333|56182.2333|23076.5667|28444.2667|46005.3667|33354.8667|16291.2667|1029691.6333|293439.9667|417669.5667|221500.2|354957.7|4126393.0333|1797801.2667|
2025-07-04 05:53:07|russ2000_2_0575|SLP|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||567573.3333|365866.6667|113600|633226.6667|74613.3333|156053.3333|133920|381493.3333|85920|38880|97546.6667|304093.3333|67413.3333|45226.6667|44053.3333|193866.6667|37173.3333|14613.3333|7040|20320|53386.6667|74720|2773.3333|47626.6667|38453.3333|32480|236853.3333|266026.6667|26893.3333|9960|28613.3333|34306.6667|7800|6986.6667|16733.3333|12853.3333|25400|47880|37220|251773.3333|230726.6667|126113.3333|130490|72596.6667|66613.3333|53680|22016.6667|16986.6667|14942.6333|33576.2667|12846.6667|46957.5|57953.3333|15916.6667|36205.1333|52616.9|21930.1667|23618.6|22401.9333|32372.6667|26073.5667|14410.6|9972.4333|11613.3333|29571.8|15638.2667|31166.1|21417.2333|16861.2667|28143.0667|12771.9|13026.8667|20147.1|25465.2|30461.9|139048.9|64171.5|21538.0667|39699.4667|28855.5667|37556.5|74487.9333|39167.4|51351.6|49164.5|60819.2333|60403.4333|45948.6333|46166.3667|211842.4|97791.6667|121807.4333|271572.2|252881.7667|186198.3667|193518.4|191728.1667|94634.1667|178690.1|108386.0333|95113.0333|119227.0333|142154.4333|98305.7333|81435.7|81676|154013.1333|82238.5|76725.4667|120437.4|235979.7333|176952.8667|295519.5667||
2025-07-04 05:53:11|russ2000_2_0576|SMBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||104533.3333|115360|16120|27573.3333|34813.3333|32840|27720|18866.6667|20586.6667|9360|11506.6667|18733.3333|17346.6667|29586.6667|28546.6667|14626.6667|30013.3333|28640|9546.6667|14280|10440|5480|11826.6667|27893.3333|12360|15013.3333|15360|6960|9040|8453.3333|28093.3333|3946.6667|2440|8093.3333|2866.6667|4093.3333|13813.3333|5520|9106.6667|2420|8553.3333|4546.6667|2946.6667|3080|5506.6667|1713.3333|820|2080|2726.6667|2406.6667|2746.6667|2800|1493.3333|3013.3333|1206.6667|1046.6667|340|4167.5333|2392.4667|10424.1333|1690.1333|4247.0667|1900.1333|2487.0667|1813.3333|1968.5333|2604.2667|4108.6|3033.2|4672.7333|1144.4|7310.2|3557.7333|3047.7333|6531.9333|3473.2667|902.8667|2866.9333|2251.8|6723|2336|2140.4667|1497|16480.4667|6432.6|1932.1333|4328.2667|4933.2333|12127.4333|35922.1667|7680.5|22059.5|15654.3333|46346.5|23704.7667|17390.3|8913.5333|16903.1333|13162.5667|13280.7333|18957.3|14612.7667|15473.6333|12077.4|28425.0667|18493.7333|12449.0333|15178.4|22326.5667|21991.3667|23853.1333|24859.8|22764.1|22016.5667|22219.6333|31923.7667|64441.5333|34034.9333|14876|27902.4667|22231.7|30788.9|36397.3333|29153.0667|26235.5|35069.8667|
2025-07-04 05:53:15|russ2000_2_0577|SMBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5370|576.6667|183.3333|1536.6667|943.3333|350|3.3333|681.6667|400|1143.3333|1086.6667|1908.3333|1391.6667|381.6667|966.6667|1442.5|670|338.3333|465.8333|1299.1667|255|160.8333|1640.8333|839.1667|223.3333|428.3333|516.1333|406.6667|204.1667|245|289.6333|429.1|223.2|887.3|763.7667|323.1333|336.7667|158.8333|394.8333|195.9667|2302.8667|227.9667|310.4667|1505.6|463|709.4333|988.5|455.9333|482.6667|974.9333|2371.5667|3840.7|14220.6|3631|12807.9667|2979.6667|14364.7|15399.9333|18775.8667|20484.6667|31187.8|35523.0667|21243.7333|21318.0333|32713.2|23427.0333|35505.7|45160.5667|47681.6|28496.9|24887.7667|29764.2|47515.4333|32294.2|26401.2|35056.9667|22134.7667|21022.1333|19187.2667|52557|57960.5667|28220.4333|27322.1667|38608.9333|33131.7|44685.6|45025|45736.8667|45853.6667|53548.4333|
2025-07-04 05:53:19|russ2000_2_0578|SMHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151959.2667|164877.6667|165678.3667|121827.1|108882.5|41103.7|49542.0667|28900.2667|32378.4|42593|27590.9|51905.9667|887800.1667|111541.1333|191606.8667|116249.9|59898.6333|34164.8333|42313.1|79865.4667|105589.3333|24783.5333|33701.3333|76646.4667|177273.4|81627.7333|93463.0333|185530.7333|127306.9333|146758.2333|216313.3|130406.8667|98967.7|
2025-07-04 05:53:21|russ2000_2_0579|SMMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:22|russ2000_2_0580|SMPL|average_volume_30|1.9099099099099||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345585.7333|322944.5667|340274.0333|346319.4|353829.7|687834|364897.7|304199.6667|473405.6667|1098214.3333|1573974|1341241.2667|624923.0667|984942.4333|669633.7667|512139.8333|344155.4667|416749.8667|711157.4|674986.1667|688500.5667|622152.9667|659509.9333|504616.5333|508628.3|546382|1121661.2667|829550.7333|938568.1667|962407.0333|1123547.7|861009.3||
2025-07-04 05:53:25|russ2000_2_0581|SMTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:26|russ2000_2_0582|SNBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274285|136065|540720|83335|129230|95100|68205|110705|68390|24605|115460|12800|57695|90850|229955|351100|611220|486000|710085|735805|767080|790515|549200|570775|1122635|592070|609190|742040|760555|924100|1140900|707813.3333|1206740|879456.6667|1290626.6667|1160653.3333|1225183.3333|794030|794696.6667|269990|604483.3333|237553.3333|214983.3333|658435.7333|420263.3333|702726.6667|962653.3333|819502.5667|509226.0667|692841.3|937106.7|961243.8|947471.0333|953209.5|2034528.0333|708349.6667|869452.4333|1613854.1333|1162447|1078215.9333|786736.0667|1023538.5667|379033.1|723802.0333|704159.2333|610281.8|555037.7|730401.9|568939.0667|952441.9|543235.2333|508244.8333|582470.2333|780384.7333|1012846.6333|609369.8|576129.6667|760350.3667|437597.3667|482118.6333|555515.7333|679652|419139.3|399526.2|293832.6333|833217.3333|440272.8333|311119.5|392406.8333|621713.2667|408043.9333|350314.9|284886.3667|654794.9333|541167.9333|384844.7|384821.3|504281.2333|677366.2667|445212.1333|1276222.7|638282.9333|417038.5|414190|376915|858598.9|545947.9667|
2025-07-04 05:53:31|russ2000_2_0583|SND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445097.9|928143|853212.7|621040.9333|633018.3|1011863.4667|1127148.1|527113.3667|488676.4667|439800.6333|203732.7667|348184.3667|210623.9|352131.8333|455312.1|169871.0667|299565.1|434860.4667|479263.7333|94936.5|89294.5667|547406.2667|378155.5667|167934.2333|198381|347546.0333|174759.5333|187551.5667|135696.2333|131293.6|84207.4667|61370.8667|135089.1667|147339.6667|141086.3333|
2025-07-04 05:53:33|russ2000_2_0584|SNDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90249.5|109729.7|108857.0333|80833.8667|108070.7667|444393.2|85758.2333|295431.2333|439615.4333|404160|301038.8333|270503.7|183324.4667|124784.9667|153346.8333|121542.7333|268312.8667|841966.1333|303367.2667|740591.7|792127|527141.5667|541248.2333|679271.9667|565591.2333|597714.9667|593362.1667|968973.0333|795512.2333|1079206.0333|858551.0667|1874292.3333|1211180.8667|1098523|992926.9667|2541579.8|2024859.4333|2183304.0333|
2025-07-04 05:53:37|russ2000_2_0585|SNNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:38|russ2000_2_0586|SNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:39|russ2000_2_0587|SOI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:40|russ2000_2_0588|SONA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:41|russ2000_2_0589|SONO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2455222.7|1202214.7|1356237.9|893251|1939144.2333|2014962.8667|2662130.8|6045566.6667|2931703.9667|6039738.9333|3277229.0333|1785069.9|2473517.9333|2926020.7667|3386705.2|2506455|2300117.0333|1916149.1333|1332428.1333|2209237.6667|1856168.2667|2928344.0667|2217257.5667|1452064.3667|2250078.7333|1893576.9|1739976.9333|1616035.7|
2025-07-04 05:53:43|russ2000_2_0590|SPNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:44|russ2000_2_0591|SPRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76166.1333|34771.9333|82277.4333|97050.1|68319.3667|95134.9333|63814.3333|43785.3667|54973.3333|105593.2333|182873.2667|469667.8|339542.9667|226801.7333|157372.3667|151567.9667|101584.2|169553.1333|458206.9667|15052861.5667|543288.2667|514067|309102.9333|348742.6333|179423.0667|431411.2667|174230.1|119300.7667|258744.7667|110881.1333|8448808.8333|
2025-07-04 05:53:46|russ2000_2_0592|SPXC|average_volume_30|0||||||||||||||||||||||||||||252243.3333|190929.7|224181|215126.8667|229846.3333|316045.3|236782.5|225451.6667|149842.2333|146824.3|379371|347443.4333|307785.5333|227675.4667|170862.4667|197177.5333|186058.5|230084.6333|178089.9333|138246.6|165805.9|477721.3667|316177.7|347761.0333|373758.4333|373202.5333|297407.6667|330659|746775.6667|328223.4333|388689.7667|508457.5667|300108.0333|1091836.3|349005.2667|1008761.2667|900933.1|1267755.3|1016041.5667|954992.8|1062503.2333|2153810.1333|870541|2944426.4333|1745132.5333|4441180.9333|3105864.2333|3407931.3333|4028188.2|4284693.7667|3835458.1333|3000365.7333|4565436.1333|4015057.1667|3814107|2865851.8667|2768825.0667|7194690.9|2120042.5667|4448990.7333|3086776.5667|3646143.5|2422612.8|2106554.2|2195757.8667|2367388.0667|2411175.9667|1561112.4333|1184349.3667|1793632.7333|2145603.2|2204203.1333|1798067.0667|3045675.9|2645099.3667|3882409.6667|4950194.5|4474008.6|2964837.8|2692408.3|2496276.4333|2570747.3667|1979400.1|1976215.1333|1323952.5|1855143.1333|1750881.2667|3115004.9333|2221619.0667|2250700.6|2656954.4667|2460205.5333|6004698.9|2517417.8333|1588473.9|1326668.7333|795261.5333|1505392.6|910815.2|1328310.5333|1919944.4667|1511305.1667|2159993.2333|3452680.4|671547.5333|630563|499523.0333|263886.7|329886.1333|302593.9667|319938.4|249887|175035.1|287306.6667|234008.0333|181796.3333|315323.5333|290230.2333|204253.4667|277465.4|300630.6667|355293.5333|257282.6667|250726.5333|250291.9667|264739.9667|171838.4|156830.0667|160885.7667|141679.9333|317188.4333|154335.4333|178741|227370.2|280189.0333|184212.6|199089.2333|279630.1667|265427.3333|233417.0667|254959|325426|222703.7|
2025-07-04 05:53:51|russ2000_2_0593|SR|average_volume_30|0||||||||||||||||||||||||||||22266.6667|25666.6667|24520|23653.3333|31386.6667|47600|29453.3333|20400|22466.6667|20866.6667|28893.3333|22506.6667|20586.6667|26053.3333|22026.6667|21026.6667|23226.6667|18386.6667|7256.6667|12230|11400|13520|26926.6667|10486.6667|16110|56850|38616.6667|22226.6667|31636.6667|13120|26203.3333|15676.6667|19386.6667|23040|22806.6667|18443.3333|21486.6667|22036.6667|28520|19523.3333|29616.6667|63336.6667|21446.6667|25310|25253.3333|31996.6667|32103.3333|24313.3333|20150|24816.6667|35733.3333|29003.3333|23260|26393.3333|35903.3333|41973.3333|28453.3333|43510|73880|48213.3333|50090|56780|48710|70093.3333|74633.3333|92380|110156.6667|79663.3333|60510|103616.6667|143110|86750|94160|170746.6667|170146.6667|216170|285600|193746.6667|198800|137450|126820|108930|101616.6667|86505.1667|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|192341.7333|233011.3333|248642.5|273998.1333|296781.1667|235986.8333|178330.5667|174434.9|171932.9|328112.9333|384453.7333|171591.9333|270552.4333|314429.5|215089.7333|235461.9667|317196.3|401794.7|287294.1333|303787.3|272863.6333|391292.3333|320452.3333|336698.0667|345766.7333|403604.4|355939.2|260651.9667|355970.9|312690.3667|331709.3667|358184.4333|457922.8333|397514.7|338959.3333|380541.7667|367288.2333|460484.2667|451776.4333|
2025-07-04 05:53:57|russ2000_2_0594|SRCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:58|russ2000_2_0595|SRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221996.5667|355623.9|426408.6667|295981.9667|505058.3|308320.2333|237350|349837.8|319227.8667|202493.5333|316748.9333|469369.5|420480.3|226796.3667|426534.0667|217693.4|147757.6667|217101.7333|196335.1|1076317.7|1994762.6|741804.7667|773021.9|514976.6|349102.5333|256209.6667|356875.1|693992.6333|850539.4|692981.9667|339267.9|910315.8|455103.4667|398052.0667|366911.3|292760.7333|566822.4|400550.3667|292898.4333|139189.9|113066.6333|
2025-07-04 05:54:00|russ2000_2_0596|SRNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4093.3333|8180|1573.3333|2980|1200|1166.6667|2766.6667|18.3333|121.6333|344.9|372|106.1|643.3333|218.8333|6.6667|529.0333|2575|150|40|7414.0667|5429.4|15420|1757.3667|6434.4667|50332.2667|26063.7667|1269.7667|67786.7|146449.1333|252451.1|62842.8667|309572.9667|337632.3333|599438.8333|537593.2|473982.3|322177.3|242092.6333|262944.1333|234806.8333|201294.1|946339.5667|469051.7667|1202853.1|4714590.3333|1683862.6667|1497812.1|1480756.3333|4308007.1333|949093.9667|822219.3667|8885166.6|7024899.5333|55158151.1|34745581.1667|15044951.7|11417669.7667|6604554.6|4615915.6333|5714996.8667|9515919|9895506.2333|8898346.4|9980040.6|56186744.9333|1902782.1333|2633062.1|2172140.5|196286.7667|90345.8667|156331.2667|329045.3333|70776.5333|108959.8667|
2025-07-04 05:54:04|russ2000_2_0597|SRRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62051.7|89875.1|75299.1333|143856.4|146444.8333|97348.3667|150285.7333|97314.2333|121319.1333|137194.4|372853.1|264322.3333|298126.5667|197592.3333|214473.9|313133.5333|2152583.4333|277737.8667|226828.5|205530.3667|409921.1|316658.6667|1077079.9|1023496.2333|1090778.8333|722107.2|1152913.6667|989826.0667|1312495.7667|
2025-07-04 05:54:06|russ2000_2_0598|SSTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85217.5667|41930.2667|129017.1333|179733.6|178610.1|206226.5333|162994.6333|144900|142252.8667|172029.3|116722.9|195583|132629.3667|69970.7|53999.4667|59958.6667|47737.8333|42859.7333|43821.6333|52369.1667|36005|36250.8333|21328.7667|36726.9667|77992.0333|40936.6|53154.7|67172.5667|63565.7333|56933.3|69830.1|93933.7667|44998.6|
2025-07-04 05:54:08|russ2000_2_0599|STIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76138.6667|118840.5333|146153.4333|154518.2333|130436.9|77108.2|198832.2|482173.9333|952066.5333|347036.4667|229701|387240.4|461977.9|464887.9|192536.4|165827.0333|233217.1333|100060.7|256620.4667|331849|122784.6|121813.6|187047.8|216994.2|154936.3333|409316.1667|279377.9667|1636029.2667|642963.3667|
2025-07-04 05:54:10|russ2000_2_0600|STRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48701.5333|73631.7333|28773.3|44234.3667|78892.7333|69050.7667|40191.7667|195867.1|490980.2667|787038.2|634444.2|511399.0333|248550.5667|331584.3333|424342.5333|1336014.5667|296509.0333|608413.2667|470306.2667|659537.6667|322121.8333|1024629.5333|971390.0667|852377.1667|688875.3333|1326119.9667|1725220.1667|1217978.8|
2025-07-04 05:54:13|russ2000_2_0601|STRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||51478.3333|21673.3333|14213.3333|13358.3333|4566.6667|11233.3333|14805|25851.6667|3955|5795|12053.3333|14575|8998.3333|6875|10503.3333|8988.3333|5485|9208.3333|6175|3696.6667|6401.6667|5740|6306.6667|6301.6667|34888.3333|5410|6413.3333|9098.3333|20775|12608.3333|5161.6667|3531.6667|8400|3855|2350|4540|2770|2073.3333|1096.6667|3133.3333|896.6667|1746.6667|2273.3333|2160|1773.3333|1960|746.6667|1926.6667|3106.6667|2503.3333|556.6667|1113.3333|1830|1440|3526.6667|1600|4440|25656.6667|10666.6667|7860|7053.3333|12640|10623.3333|11046.6667|9386.6667|47666.6667|7984.1333|6893.3333|3606.7|5286.6667|2297.1333|2009.8|3333.3|2384.9333|1141.5667|1659.0333|4497.9667|2697.4333|978.8667|11299.9333|3092.2667|9104.5667|3330.9667|7290.0667|2032.7667|3679.0667|2655.8333|2163.2333|1800.2|1603.0333|3001.8|3832.5333|25142|35399.3|23671.8|16209.7667|7030.7333|9123.2667|10463.6667|6724.3|8455.1333|6246.1|8050.2667|12311.8667|5829.0667|6754.3|10937.3|14694.9667|12737.3333|12219.1667|8937.0333|8035.1667|18598.2333|82615.4333|8125.6667|11043.1|13443.0333|61034.1667|44984.0333|17447.7|16920.7333|12546.8333|7491.4333|10949.5|7324.0667|9199.2333|8136.2333|9707.3|8019.2667|12360.8333|
2025-07-04 05:54:18|russ2000_2_0602|STXB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0603|SUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0604|SURF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:21|russ2000_2_0605|SVMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:22|russ2000_2_0606|SVRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.1667|47.2667|70.7|147.8667|202.0667|274.9333|127.2667|204.4333|232.3667|180.5333|322.7667|321.1667|288.3667|170.3|301.6667|145.9667|108.9333|95.1|135.9333|531.9333|3014.7333|1697.6|5742.7333|6107.7667|8310.6667|2205|6916.4333|3751.6|6421.5667|17247.6|11418.9|10444.9667|5055|9449.8333|3357.5|4442.8667|8710.6667|12109.5|16112.0667|43195|20807.9667|11778.0667|13486.7667|19048.3333|11235.7333|9296.7667|19770.4|19551.9|45838.8667|187199.4|139845.7333|58153.4667|139819.5|132098.8|199640.1667|177275.0333|227615.6|176420.2333|235052.6667|146949.2667|919397.4|235948.1667|531689.7|384209.5|332778.8667|343972.5|368460|7334372.3|1230052.4|480390.2|529650.0333|136143.3|178120.2667|86938.9333|84304.7667|213640.0667|853206.5|580670.7667|1011783.1333|895381.2|2029886.8333|1040171.2333|1708479.9333|1128883.5333|2094060.9|
2025-07-04 05:54:25|russ2000_2_0607|SYBX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.5667|281.6667|70.8|168.9333|537.1333|2192.4|438.6667|926.5667|1052.1667|3667.7667|7812.1|11657.2|10994.1333|9497.1667|4619.7333|13430.2667|18153.4|43510.3333|26712.0333|25966.3|11767.8667|147110.7|31589|18311.3667|47823.4|22565|8303.3333|11440.8|8389.1|9270|6405.5667|13176.3333|15271.9667|60099.5|57070.4667|25859.4333|8313.3|54832.6333|6736.5667|10634|
2025-07-04 05:54:27|russ2000_2_0608|SYNH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:28|russ2000_2_0609|SYNL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:29|russ2000_2_0610|SYRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5270.1667|5134.2667|2592.1|3473.6|11709.2|18313.9667|50247.6|17752.1667|28544.7|8092.0667|14121.6333|14140.1667|9423.2333|15403.2333|59167.8|26214.4667|40105.7|50488.9|72483.7333|75822.0333|219840.8333|60518.8333|35589.8667|49402.4|97922.7667|357216.1|114032.9333|127979.8333|80017.9333|59873.9667|374005.4|187149.7|100209.2|296529.7|16212015.4333|45483005.3333|140782.1333|
2025-07-04 05:54:32|russ2000_2_0611|TACO|average_volume_30|0.28571428571429|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:33|russ2000_2_0612|TALO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155659.8667|333550.8667|208496.1667|210204.1|164211.1|191281.1|164370.9|151192.6667|183671.0667|283225.2667|224826.5|348378.9667|627718.6333|566930.1333|693992.8333|1201741.0667|1086947.2333|1036754.7667|901187.7333|1266110.3|1661796.0667|1751508.1|1499444.8333|1108948.4667|2070537.8333|2725847.9|1458215.8|1281254.5667|1886161.9667|2253528.7333|2673933.1667|1619971.3667|1933240.5333|2790797.8|
2025-07-04 05:54:35|russ2000_2_0613|TBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274876.8333|143118.1333|119494.5333|357085|709908.9667|74525.3|70516.1333|341884.3333|71027.0333|36872.3667|494599.3667|84183.6667|35974.0333|2958015.9|5989.6333|2377.8|520.6|
2025-07-04 05:54:38|russ2000_2_0614|TCDA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:39|russ2000_2_0615|TCFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:40|russ2000_2_0616|TCI|average_volume_30|0||||||||||||||||||||||||||||14395|12610|11310|10980|6150|3205|4780|3115|6360|3635|2535|2300|4470|2160|2640|3155|3595|2515|1415|1475|2295|1985|1675|2010|4280|1668.3333|1803.3333|1560|2446.6667|2436.6667|1623.3333|2050|3170|1710|3366.6667|1563.3333|2370|3113.3333|3826.6667|3643.3333|8680|4143.3333|121566.6667|4753.3333|3080|1740|4110|2956.6667|1050|2086.6667|9013.3333|1880|2710|2346.6667|7110|5560|6680|1003.3333|5940|853.3333|996.6667|2506.6667|1893.3333|306.6667|473.3333|1880|616.6667|940|1486.6667|1106.6667|1863.3333|1176.6667|1216.6667|2916.6667|2320|1100|696.6667|1616.6667|5376.6667|3086.6667|2453.3333|4003.3667|6633.3333|1205.7667|2377.8|9562.6667|8686.5|899.6667|819.8333|453.8333|1213.3|3832.9|833.0667|2504.9667|3200.2|1578.1667|786.2667|1470.9|1949.0333|2988.1|4537.7|1575.4|721.5667|763.9667|2432.7333|1677.4333|1952.3|432.1|1406.7667|1290.7|8553.4667|1761.4667|2998.8667|11270|16269.1333|3495.3333|3303.3667|2032.3333|5266.5667|1522.1667|1946.6|2557.2333|3571.3333|2798.2|1886.2333|2796.7|11048.6667|8466.3667|3652.8667|1591.0333|8773.2333|7050.3333|8211.7667|5093.6|5688.9|5047.5667|5935.9333|4055.7333|4606.6667|2246.4|4468.5|2369.5333|5102.9333|
2025-07-04 05:54:44|russ2000_2_0617|TCMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96717.9667|35509.6667|116584.2|231985.5333|293499.6333|391055.7|225574.8333|293243.3|236263.1|207458.7667|354548.9|174597.3|158651.0333|169144|218576.0333|221656.7|232915.4|187225.5|205799.6667|102854.0333|91499.4667|339769.0333|303445.7|773981.3667|189507.1|232214.5667|310426.2|310140.0333|363702.7333|453816.1667|401114.5667|316456.6|133037.2333|346853.1667|297088.8333|333095.9333|
2025-07-04 05:54:47|russ2000_2_0618|TCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||16417.5|8549.1667|9065|9760.8333|9070.8333|6087.5|9463.3333|29515|8973.3333|5928.3333|221408.3333|35483.3333|47925|25114.1667|57484.1667|68689.1667|20650.8333|22045|46372.5|10500|13962.5|9799.1667|19995.8333|37493.3333|19398.3333|2960|13690|5281.6667|9196.6667|34288.3333|26463.3333|46936.6667|22734.1667|10271.6667|37898.3333|58498.3333|30551.6667|156205.8333|38820.8333|32079.1667|58075.8333|16147.5|22373.3333|90439.1667|111143.3333|24994.1667|56046.6667|24175.8333|17040.8333|27127.5|18800|10240|10537.5|23569.1667|44423.3333|72246.6667|35072.5|12383.8|20833.6333|15082.9667|11800.3333|10183.5333|17633.6333|56065.7333|107514.3333|60006.8333|30046.7333|36097.1333|15105.1333|39400.8333|60225.0333|36262.3|28766.2667|22712.4333|37946.9333|28100.2333|154220.9667|100625.4667|64944.1|45687.7667|28144.3667|78125.9667|44576.2|72479.0667|133296.7667|77750.6|74291.4333|79997.1333|73935.6333|65624.2333|89552.3333|69924.7|138684.6667|66178.5667|46228.2667|102536.5333|43343|46001.3667|28810.7667|35127.5|47278.9|18856.2667|17602.2667|39290.1333|94820|32396|36927.8667|91923.5|80957.9667|40678.5333|33383.3|50368.8333|48382.2333|35987.5667|43582.5667|49540.1|28427.7333|
2025-07-04 05:54:52|russ2000_2_0619|TDOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466667.7333|1056972.1333|130563.3|310190.7333|392707.2333|335812.8333|355476.5333|884349.3|1161425.9333|1170306.1667|1252685.7667|1064975.2|1190560.7667|1226860.3667|1831701.2333|1803624.1|1037638.6667|1311307|1090280.4333|4544113.1667|3126449.2667|3401065.7333|3074673.8667|4345121.6333|2615533.3|2021398.6333|4847121.7667|5298364.2667|5533550.5|4414969.0667|4185327.2|4063612.4|3482736.2667|4025752.0333|4506331|5886697.5|5069599.4|5670663.1333|5346393.3|9315851.9|5963007.5333|
2025-07-04 05:54:55|russ2000_2_0620|TELL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:56|russ2000_2_0621|TENB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||671355.8|254379.8333|860045.9667|888619.1|684526.2667|559473.8667|626500.7|1242611.8333|921758.5667|1010740.3667|1271607|1043083.4|888180.0667|957209.3667|1403372.6333|1114528.2|825591.1|706936.2667|775164.0333|998127.8|617860.5333|958248.7|953559.2333|977603.5333|767798.0333|878283.1333|1169749.1667|1661566.5333|
2025-07-04 05:54:58|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|2728973.9|1637048.2333|1999429.0333|2721127.3|2619256.3667|2446105.2667|1561644.3|4684664.9667|2288260.1|1231977.3667|1550560.9333|2229192.9667|1277098.9667|1998595.9333|1626035.2333|4560977.4|1336213.4667|940576.5|1428950.5333|3187980.2667|2403657.9333|2704335.5667|2163331.3|2688011.8333|2327096.3667|3548773.3667|1509136.9333|2060486.9333|1347185.0667|
2025-07-04 05:55:04|russ2000_2_0623|TIER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:07|russ2000_2_0624|TLGT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:09|russ2000_2_0625|TLRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:12|russ2000_2_0626|TLRD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:14|russ2000_2_0627|TOCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:15|russ2000_2_0628|TORC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:17|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|146863.3667|142094.4|143256.2667|136911.9333|299702.9667|143988.0333|203900.9|75576.9|142435.0667|142129.9667|203976.4|193478.1667|174784.7667|213690.2667|241055.0333|208031.6667|173213.5|167614.6333|248311.4333|155282.3333|95133.6333|147552|136919.4667|77597.5|122338.0333|218096.9|214072.8667|248777.2333|
2025-07-04 05:55:23|russ2000_2_0630|TPCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:24|russ2000_2_0631|TPHS|average_volume_30|1.0123119015048|||||||4000|6886.6667|14966.6667|4873.3333|14393.3333|10173.3333|18920|10026.6667|6470|14886.6667|8996.6667|7413.3333|11533.3333|5913.3333|6206.6667|3190|1930|4673.3333|4713.3333|3286.6667|2770|4486.6667|4220|4120|12696.6667|3453.3333|6840|6496.6667|21186.6667|7386.6667|6050|2520|2703.3333|5893.3333|4810|5316.6667|11640|4543.3333|11770|8513.3333|6116.6667|5133.3333|3703.3333|16443.3333|3583.3333|1630|9766.6667|6786.6667|2060|4023.3333|4853.3333|18923.3333|44186.6667|14413.3333|25426.6667|22266.6667|19416.6667|26676.6667|20693.3333|10383.3333|28236.6667|19590|25886.6667|10780|43083.3333|12460|9853.3333|3983.3333|3416.6667|4526.6667|12086.6667|9786.6667|5163.3333|15413.3333|20083.3333|7386.6667|6003.3333|9223.3333|6826.6667|4590|27200|16963.3333|19153.3333|8203.3333|8876.6667|21566.6667|30870|17220|13163.3333|18290|46613.3333|74580|43680.8333|6639.1333|6706.1333|7927.2333|16400.3|14940.4333|22247.8333|17578.2667|13181.7|13357.6667|18956.7333|14537.3667|10750.2333|13315.3333|22549.4667|29381.2333|172217.0667|840|2370.2667|4071.7|7996.7667|12339.4667|5268.1667|743.0667|4197.6667|1788.3667|1788.6|2264.2667|1438.5333|784.3667|339.0333|665.2667|1635.7|10059.3333|13494.8333|11817.0333|18953.9|40753.5|27877.4333|15707.9667|15017.1667|14235.6|18519.7|10247.6333|20563.7333|43121.8667|36833.3333|33971.5333|26315.3333|42279.4333|34717.3333|18788.9333|28466.4|18450.5333|30790.8667|20527.6667|34932.2667|25412.4667|50294.3667|12249.9333|24517.7|34828.2333|99341.4|31138.4333|59162.5|623111.0333|595529.5333|533017|99532.5|10896.0333|25896.6||
2025-07-04 05:55:36|russ2000_2_0632|TPIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309853.2|124295.6|122041.6333|228908.0333|163926.4333|318379.4|221212.3|376019.8|341921.0333|276947.4667|348635.0333|426026.1|606384.8|443231.5333|711777.7|408925.0667|439811.2667|748286.2333|1199217.1|610431.4|494400.3667|1128568.2|1214927.6667|454974.2667|779527.5|633181.4|1149162.5333|878675.4|1367576.3667|2830068.9333|1133891.5667|963378.2667|544813.1|2710226.1667|1022860.3333|594204.6333|
2025-07-04 05:55:40|russ2000_2_0633|TRHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:41|russ2000_2_0634|TRTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:42|russ2000_2_0635|TRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||423300.4|185334.7667|55154.3667|361113.6|222397.7333|310562.4667|191807.3333|374664.1333|247067.5333|248281.8333|268953.2667|1255108.8333|1627498.3667|433433.5|583020.5|399496.2333|327560.4|249786.4667|307732.5|438250.6333|419233.5333|275606.6|468614.7|470567.1|520834.2667|350776.3333|574434.8|875577.6|490857.8333|602763.4|589586.7333|786275.2333|560876.7333|
2025-07-04 05:55:46|russ2000_2_0636|TSBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206826.6667|111380|43680|112280|33453.3333|78173.3333|36693.3333|52493.3333|44380|80053.3333|36020|16080|34033.3333|24913.3333|16200|35466.6667|18780|9313.3333|7740|21220|5760|9786.6667|7646.6667|12806.6667|6980|31613.3333|8206.6667|7913.3333|4213.3333|9280|4613.3333|6760|3513.3333|4473.3333|21766.6667|12953.3333|44200|7653.3333|18706.6667|3220|5820|2989.3333|5503.3333|6566.6667|7596.6667|25996.6667|4066.6667|4711.7|9465.3333|2466.6667|5740|3210.8|6561.5|7049.2333|7572.2667|4133.3333|4297.8|8127.8333|3161.4|5109.6667|6395.7667|9587.4|7460.5|4543.0333|13043.9|5997.4667|3744.0333|4696|4175.4667|3400.5|7150.6333|7760.0667|3593.4667|3837.0333|12146.4|9872.6333|17764.9333|8361.0333|56158.3333|32387.2|16497.1|22519.7333|16869.7|8519.2667|18225.8|16110.3|14478.7|13011.9|11487.6667|25247|17030.5333|11955.3|16866.1|29198.3667|65504.2|8094.8667|12829.2333|12415.7667|6212.1667|13054.6667|15501.8667|23391.2|62744.1667|16320.3333|26965.9667|13267.8667|13592.5|16703.3333|13427.4667|14690|10551.6|
2025-07-04 05:55:52|russ2000_2_0637|TTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4118013.3333|4658552|7276538.6667|13713148.6667|9622113.3333|10321420|10692532.6667|12698019|9171223.6667|13374383.3333|19712566.6667|16825524.6667|14258219.6667|14916300.6667|24182811|18634568|9582425.3333|7529186.6667|10960597|9046981.3333|3104127.8|4563826.1667|7013080.1|6454407.2333|4287717.6667|4130451.2667|5372962.1333|3261462.7667|3099648.3|4610602.3667|5352139.2333|3478580.5333|2590600.4667|3760888.1333|12447779.9333|7686310.7333|
2025-07-04 05:55:55|russ2000_2_0638|TUSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418083.8333|201978.2667|101869.6333|63160.3|94488.0333|101799.1333|292857.4667|645797.0333|461625.0667|207501.7667|260617.9|538907.3333|387245.2333|389404|299784.8|405445.2333|133096.3333|638655.5667|307757.2333|80749.6667|99099.3667|1030536.1|726592.5667|137052.4333|177196.1333|242658.5333|241441.9|256251.4|94335.2667|90253.6333|48168.6667|46629|108321.5|95981.3667|117020.6333|138119.1333|
2025-07-04 05:55:59|russ2000_2_0639|TVTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:00|russ2000_2_0640|TWNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:01|russ2000_2_0641|TWST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216929.6|49286.6333|321604.8|230537.4333|290937.8333|755633.1667|617599.7667|567222.7333|764029.9|1183197.5667|569061.2|414116.7333|746690.8333|820295.2|1331010.8333|878942.9667|1280500.2333|1285717.3|1286164.8333|959820.3|1532752.3333|860794.9333|1135597.2667|764120.2667|848324.7333|1123723.1|1161820.7667|
2025-07-04 05:56:04|russ2000_2_0642|TYME|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:05|russ2000_2_0643|UBFO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||163.3333|103.3333|53.3333|106.6667|1220|333.3333|716.6667|46.6667|203.3333|950|816.6667|170|600|666.6667|873.3333|2110|1540|2240|1503.3333|1753.3333|1650|1276.6667|2556.6667|2796.6667|1273.3333|590|1590|1063.3333|2450.2333|9949.5333|3086.8|2783.8333|5193|14548.9|1853.3667|4202.3333|2256.4333|2053|1316.8667|1809.9|3423.3333|39459.0667|9865.2667|8611.7333|34732.6667|41007.9667|16001.3333|23978.1|25152.2|23272.5333|15735.6667|13898.4667|17785.9333|63246.3667|24161.8|6626.1|11683.5667|10194.0333|5619.5667|19591.5333|5510.2|4927.1333|5719.9333|7237.3|4023.7|2318.3667|6031.6333|6055.4|6288.6667|3740.5667|3499.3|3128.1667|5712.9|7745.1|6853.9667|4970.4667|9617.8|7029.7|7855.5667|6677.9667|12781.7|16727.2|7806.9|19126.7333|5329.5667|71419.0667|19262.2333|34059.1667|14654.2667|12994.3667|12541.8333|18964.6|11390.5667|30015.5333|14606.1667|35391.7667|30145.5|27782.1|24762.6667|23854.7667|51057.2|133400.2333|21732.9667|16168.3333|9432.4667|6179.2333|30500.4|11375.5|32050.4667|19117.8667|31368.8667|25336.3|10513.1667|9269.7667|16227.6667|22845.2333|22434.2333|82108.1333|
2025-07-04 05:56:13|russ2000_2_0644|UBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15436.8|22407.3|35263.2|19919.6333|26459.1667|28388.2|25149.0333|28798.7333|44757.9333|185193.2667|83717.8667|58568.2333|64040.3333|37504.1667|84416.1333|75686.8|33649.9|369494.5667|192594.5667|482134.7333|246238.7|45708.1667|122577.6333|121857.3333|74734.6|43106.0333|86526.4|179187.5667|430590.3333|
2025-07-04 05:56:17|russ2000_2_0645|UEC|average_volume_30|0.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21541.6667|30666.6667|17570|43090|360246.6667|454050|223513.3333|101543.3333|170760|160056.6667|212700|161886.6667|223223.3333|296580|1361693.3333|749006.6667|346790|313196.6667|327000|875654.1333|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|1161650.8667|1377811|1268417.1|1380069.9667|2096875.9|653391.8667|1870198.4333|1840468.8|1168755.9667|1638733.6333|8161030.8333|8186569.6|5674811.8667|8749759.3667|15221895.9667|16012215.2|10021797.4|9334172.8|8829364.0667|7254028.6333|5757976.2667|9253544.1333|8143552.3|6084290.5667|6481072.2|9901525.3333|8201826|8692734.1333|16556517.3667|
2025-07-04 05:56:22|russ2000_2_0646|ULH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188976.6667|41433.3333|35080|32310|37346.6667|45890|45176.6667|41520|30486.6667|19086.6667|32536.6667|28960|21710|10523.3333|29490|14563.3333|12363.3333|18293.3333|19964.6667|28670|15390|24220|10600.2667|11597.0667|9066.8333|12891.7333|15737.5333|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|22839.9|25066.9333|23286.9333|61023.7333|78263|68494.7667|39690|71046.7667|71990.9667|70423.2667|63512.6333|46930.3|65583.6|48698.0333|63580.1|61121.8|60993.0333|53915.2|44989|96459.5667|71144.5667|73292.6667|103535.5|53481.9|32356.8667|33264.2333|30082.7|39509.1667|26155.3333|44398.2667|59133.6333|34983.8|
2025-07-04 05:56:29|russ2000_2_0647|UMRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:30|russ2000_2_0648|UNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1185|545|765|440|485|330|395|410|390|295|1375|4245|785|2303.3333|526.6667|443.3333|976.6667|310|343.3333|713.3333|573.3333|616.6667|440|546.6667|333.3333|823.3333|1433.3333|1013.3333|703.3333|1960|2283.3333|720|690|936.6667|716.6667|823.3333|2260|484.2|795.9333|636.0667|460.2333|811.7333|864.0667|1358.3|732.6667|892.2|736.0667|1199.4667|1468.5|545.7667|1121.1667|2185.0333|1063.1|2057.0667|1525.0667|1585.3667|2029.6333|1775.6|618|898.1|1623.4667|1182.7333|1158.3667|2257.2|6516.7333|2740.6667|7999.6333|5321.4333|6595.2|3107.4667|3178.6333|2914.4333|2734.2333|2610.5333|3491.6333|2459.9667|2601.7667|5061|3335.6|6979.8|16391.8333|6074.4333|7723.1333|5171.6667|3744.8|4734.6667|3121.5667|2131.6667|2616.5667|3362.1667|3767.2333|7363.2333|2771.9333|5914.3333|6710.3333|3878.5667|5431.8|7301.2333|9611.8|7508.7667|11262.3|
2025-07-04 05:56:37|russ2000_2_0649|UNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||151.5667|483.1|499.8667|789.8333|369.8667|819.5333|1756.4333|976.4|1306.2667|4452.8|2712.8667|3709.4667|12192.6333|4819.2667|6152.6667|10285.9|10162.5667|13385.9|9935.9667|6439.5|18892.6333|3362.5667|2566.2|10739.1667|14129.3|17709.3|15102.5333|9639.2667|5498|5182.6667|8214.1|4171.5333|6144.5|3442|2497.7667|2196.5667|2978.0667|2386.0667|1984.1333|2530.3667|2163.5333|2822.3333|1707.2|1302.1333|3849.2667|4388.4333|5117.5667|2479.3|8929.6333|3564.2|2026.7667|2552.3333|3953.6|3022.4|2793.8|1009.3333|4147|13053.2333|2561.5333|7141.5667|2054.4|3778.7333|8191.9667|4716.8|6416.1|3199.9333|4231.0667|3716.9|7390.8667|6064.9333|2765.8667|3445|8630.3667|4334.1667|5382.3333|11189.6667|8078.3|9930.0667|12199.3333|3659.1333|14158.1667|11465.5|39715.2333|12747.6|63135.8333|21509.5|44471.3|9800.8667|13568.4667|6662|9226.6667|9126.9667|11285.3333|9795.9667|9567.2|13777.7|12664.8333|20076.6667|17985.4|21268.4|19422.3667|41238.9667|73264.1667|11625.7667|10363.0333|13311.9|85332.8|22924.3667|17386.8|31328.8|24493.2333|14469.1667|18949.4333|20019.6333|16507.8667|16821.7667|34756.4667|35061.1667|67263.7333|
2025-07-04 05:56:45|russ2000_2_0650|UPLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87705.2333|34729.2|75390.7333|19791.7667|21600.7667|12122.1667|24548.7333|19557.9667|25794.0333|43500.6667|177966.4667|125392.7333|325785.8333|359443.0667|260616.7667|210274.4|200636.4667|297631.3|535873.3333|341703.6667|216988.3|380506.7667|200761.9667|353772.1667|258617.8|250341.5|188001.4|139847.7333|442377.5333|282023.3333|358900.4|507455.8333|400743.1333|562006.7333|554096.7333|318718.6|247394.9|312169.9333|208520.9333|123385.0667|627440.6|193072.1333|142941.5667|
2025-07-04 05:56:49|russ2000_2_0651|UPWK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436775.3667|545940.8667|401782.6667|1210290.6667|1025110.4|1176259.3333|2366442.3333|3035419.4333|2114062.8|2239163.4667|2389251.6|1549582.0667|1212556.2333|1591671.6667|1617246.5667|1290380.6|1059155.9333|1379722.2|1564084.1667|2381033.1333|2197320.5333|2036662.5|2413376.6333|1753013.9|2014093.4667|1947652.2|2357629.9|2201035.4333|
2025-07-04 05:56:53|russ2000_2_0652|USAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:54|russ2000_2_0653|USX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:55|russ2000_2_0654|UUUU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.6667|3.4667|0.4|3.3333|2.1667|121.7667|65.2667|139.9667|612.8333|517.2667|784.4667|374.8667|580.2|809.1333|420.8667|287.9|358|127.5333|379.8|686.4667|497.4667|331.5|369.7|437.1333|1205.4333|4563.3667|866.2667|631|452.1667|640.7333|535.0667|4327.1667|4087.9|7279.3|7176.8667|12207.2667|34852.8|68554|32127.4|20561.4333|20518.3|23238.9667|168894.8333|190426.1|284000.9667|258077.5333|408378.7667|294383.3667|267114.2|643869.6333|141367.3|129507.2|378090.9667|140737.3667|798577.4667|849192.1333|1152565.2333|934877.7333|1021184.1667|868998.1333|937092.0333|1680521.6333|1271450.5333|1461989.6|4154596.6333|6295233.7|3524601.3|5125626.5|3114807.3|5284682.3|4129519.3667|3525532.2|1677591.1|1900257.4333|1534741.1667|2646299.6|2413104.7333|2783170.6667|2839778.7|2933152.4|4547396.2|9570177.8667|11160537.6333|
2025-07-04 05:57:01|russ2000_2_0655|VALU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||2306.6667|3923.3333|5346.6667|2313.3333|1696.6667|2063.3333|4700|6436.6667|1813.3333|3676.6667|2340|5043.3333|6703.3333|2183.3333|2876.6667|4010|2473.3333|4026.6667|2736.6667|3810|2886.6667|5790|2080|4540|3790|1663.3333|5256.6667|5780|3636.6667|3723.3333|5213.3333|7083.3333|5623.3333|6543.3333|7110|7313.3333|4010|2403.3333|4550|2026.6667|2620|9716.6667|8100|1516.6667|2273.3333|2020|1706.6667|700|2873.3333|6743.3333|1963.3333|2090|3703.3333|3450|14293.3333|5066.6667|4800|3030|5333.3333|5533.3333|2596.6667|6796.0667|10506.6667|9630|8557.5333|27000|13626.6667|16331.6667|6950.8333|5924.7333|8187.8667|6979.6|10984.7667|3701.3667|3264.7667|6872.6667|4439.9667|2441.2|15714.9|5767.9333|11228.2|3145.0333|8198.7|3059.4667|1863.9333|1399.6|3871.9333|5313.0667|1554.3|3644.7667|6685.3333|1871.3333|2790.1667|2286.1667|1818.4|1358.0333|2343.4|3134.9|5172.9|1464.8667|5019.3333|4257.1667|1991.8333|7577.3333|7238.4333|6813.4333|4996.4333|3919.1|6016.4333|3504.1333|2386.2|14583.8|28534.2667|11198.4667|4484.4|6797.7|5894.3|1308.3|4249.5333|3792.4|3021.8333|2057.2|9244.8|8248.0667|6470.3|9741.0667|2596.1667|
2025-07-04 05:57:11|russ2000_2_0656|VAPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:12|russ2000_2_0657|VBTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20143.1333|15852.0667|6878.7333|12674|18975.5333|18717.3|35324.5333|47307.5333|25405.1667|75637.2|78717.9667|78534.1333|128514.3667|113281.6667|91420.9667|217103.6667|173104.1|248145.3667|465543.8667|237366.6|316679.3333|467884.2333|703150.6|321291.1667|265061.2667|296951.8667|306340.7333|268517.5333|255904.1333|312672.9|496690.0333|391651.7333|315643.2333|325851|665496.6667|484642.3667|277048.7333|352897.5|494712.6667|334203.9333|399224.2|370284.7667|332299.7667|339110.9333|
2025-07-04 05:57:16|russ2000_2_0658|VCEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.4333|151.3333|1437.4|951.1|237.7667|153.6|146|2552.5667|269.6667|324.8667|179.4667|3705.0333|24043.1|2955.1667|12815|2779|2489.8|7156.5667|4178.6|2415.4667|1793.4333|836.3667|1097.2333|5464.2333|1512.1333|29581.4333|26538.1333|5860.1667|4721.8|6261.9333|2252.9333|15029.8667|35035.5333|31772|10572.3333|9123.7667|13205.4667|10839.9667|10614.7667|7631.2333|5071.3667|3994.3333|2640.9333|5051.9333|4099.8333|1846.3667|2336.1667|4816.2|11095.1333|10289.6667|11780.9667|9470.2333|21054|7181.8333|5992|144023|39823.3333|39118.5|12479.1667|12802.1667|19122.1667|9955.5|12100.5|11974.6667|32241.8333|8043.6667|61821.1667|76706.6667|561815.5|251239.4667|336676.7667|64395.7333|162617.5333|57012|37628.5667|58421.0667|2118442.6|125820.9333|244518.1|3095160.4667|438971.3667|362301.5667|724214.1|465788.5|1245083.5|1514336|847015.0333|840421.6667|734524.3|584528.9667|449459.9333|454971.9667|941310.0333|638353.1667|534327.3667|574761.9333|1215255.7|483297.2667|338496.2333|468777.3333|512804.1667|454499.3|480020.9|412561.6333|391409.8667|360135.8333|322714.6667|343663.8333|514883.8333|413808|346953.5667|360743.6667|437234.6333|483043.3667|
2025-07-04 05:57:23|russ2000_2_0659|VERI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96742.1|913789.4333|894302.1333|262337.9333|213297.3333|191877.0667|622937.4667|773294.9667|551923.2333|417829.4333|372786.4333|455334.3667|1253836.8333|763606|2040615.6|1061655.3333|513824.3333|306301.8333|766498.6333|413615.7|462115.9667|344266.3333|454101.1|748717.7333|762557.1|390608.5667|358002.3667|3988344.6|555692.3667|627827.3667|1015605.9|536519.1|769543.5667|
2025-07-04 05:57:27|russ2000_2_0660|VHI|average_volume_30|0||||||||||||||||||||||||||||21087.7|13542.8667|8400.3|10021.7667|13055.0667|19715.3333|9126.9|14767.8333|6554.5|4297.7667|9292.9667|6998.8333|5074.2|3822.2333|10484.6|8503.9333|7775.3333|5169.7333|5352.3667|3791.1667|7700.4667|5269.3667|10289.5333|4795.9667|6184.9|7129.6|11983.6667|5215.5333|6770.4667|14502.0667|6623.0333|6529.5|7546.9333|8697.0667|4877.0333|8763.5667|4249.9333|4532.3667|9378.1667|4268.6|3923.9|3243.0333|12940.7667|1677.5667|2036.8|1959.9333|6116.5|3473.4|1245.7333|1399.4|37501.8667|6295.0333|11437.6667|30773.1|12731.0333|14713.8|16783.8333|17446.0667|37265.2|16746.5|16835.7333|36843.7667|27206.2|24118.9333|9812|12614.8667|25186.0333|14236.3667|8859.0333|42397|27500.8|22449.1667|16180.8333|21530|20120|16075|10805|23296.6667|13509.1667|13748.3333|11315.8333|7492.5|14731.6667|11622.5|5511.9333|6583.9333|11548.8667|10659.8333|7079.7|3563.3|4020.1|2600.1333|2849.4|1407.9|2675.4667|5393.3333|3112.2667|3470.3|27703.9|8611.8|4189.7333|2656.3|9161.8667|7257.4333|5597.9333|5553.0667|7104.3|10041.9333|15980.8333|9025.3667|13950.4667|5961.2667|42198.7|13504.4333|21318.6333|14054.7333|17076.3667|37742.9|17459.3|7605.2333|13146.8333|15877.9|54686.7667|23281.7333|17414.9333|19726.2333|34702.1333|10089.0667|17339.7|23003.1667|52253.3667|32528.1333|28104.1|22008.3667|16115.2667|18332.6|12487.5|8616.0333|8096.1|31765.6333|29738.1667|24994.5667|18014.8333|
2025-07-04 05:57:36|russ2000_2_0661|VIAV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||392774.1|53728.5|32398.9667|30927.4|58260.5333|123973.1|75028.7333|224324.2|193291.3667|73639.3333|287240.2|173591.7667|355966.1667|396977.8667|492937.6|390475.8|615837.7667|923375.6|820391.9333|1464366.3667|1085645.9667|1357354.8667|1526473.1|1771552.4|3326546.0333|4103194.8667|3737505.7|4188171.0667|7237017.6|9993573.7|7321232.9|6082817.7333|7269878.9|6623231.8333|4457289.9333|6348803.7333|6363502.9667|5555317.0667|6689581.0667|7379761.0667|5854422.4333|8122777.6|5385126.6333|4166861.9667|6669819.1333|11645088.4333|7701027.7|11521083.7|8773875.4|15323577.1|11889614.2333|8074831.4333|8242897.2333|9227353.5|9107566.6|7407742.1667|5775746.9|9028879.2333|8039978.9|9385607.6667|7816891.6667|7095039.0667|6558281.4667|7508208.6333|6276992.2667|13390892.6667|12353598.9333|10227382|5806099.5|33913497.5|13170350|15821170.7|7946850.8333|11248874.8667|8258270.0333|8971287|6736663.1333|7414519.8333|6359472.9333|8195741.1333|9292385.9333|6810733.1333|7300629.7667|9140515.2667|4431253.0667|4039262.3333|3368113.9|2350325.5333|1873214.9|1834531.3667|3478474.7333|1572062.6333|1777235.9|4543841.7333|2734981.2333|1987629.9667|2022501.3|2170752.8333|2222401.7333|1925831.2333|2128016.1|2254936.3|2493136.3333|2044607.0667|1623347.5667|3213989.3667|2620628.3333|2350841.4|1761611.1667|2263343.6|1434776.6333|1713927.0667|1947160.8667|1774222.3333|1562429.8|1725236.7|1687439.9333|2115227.1|1989086.1|1751775.8|1811192.8667|2141612.3|1647690.7|1494551.4333|1517799.9|2052839.2|2133551.7333|
2025-07-04 05:57:44|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|6221575.4333|5379066.9667|3080054.9667|3623695.4333|1433834.5333|1410002.9|1432176.7667|1720583.9|1618816.0333|1353249.5333|1285955.7333|1199117.7333|1166857.2|684627.2|808125.9667|1090056.5667|1273615.4667|424200.9333|5465483.9667|4475030.6667|3734044.7|1769860.7667|2861508.1667|10149226.7667|3570000.3333|3433376.4|3586909.4|4769333.4667|3124463.3333|
2025-07-04 05:57:47|russ2000_2_0663|VRAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:49|russ2000_2_0664|VRCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74337.0333|100175.4667|44918.3667|75228.5|38749.7667|57052.9667|89601.1|74858.7|54359.8333|285884.8667|66195.7667|116036.9667|122479.2333|212131.1|75935.3667|58369.3667|679009.4333|137625.5333|91937.9667|190011.9|249147.5|247139.5333|2117965.1333|120856.8333|218311.7|1182111.1|801949.7|445199.2333|263712.6333|
2025-07-04 05:57:52|russ2000_2_0665|VREX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527921.4667|429062.7|187480.8333|250138.4667|233992.7667|221679.7333|290198.5|359237.7|256547.4|286831.5|205585.4333|228152.1333|330218.7|857199.7333|462090.2|434546.8|302696.3333|258861.1|294085.8667|515750.5667|313879.1667|299910.6333|220485.0667|335347.2667|267337.8667|308193.6|337593.4667|559078.5333|332767.1333|565394.1|917436.8333|710567.2|374970.8667|472361.8|
2025-07-04 05:57:55|russ2000_2_0666|VRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:56|russ2000_2_0667|VUZI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.8|125.9|212.7333|662.2333|491.4667|639.3|517.3333|508.1667|491.2|801.2333|512.4667|541.1667|4967.1|22851.3333|89386.6|50791.2667|94278.9667|26665.5|72064.4333|56263.2667|114537.2667|95886.8333|130702.5333|161551.5|113755.1|213528.3667|431036.8333|380262.2|345309.6|212012.6667|127934.9667|413490.8333|708125.2|370656.1667|212463.2|214426.1333|403620.8667|945293.8667|428033.8667|216108.3667|507761.4|1283043.5|2907014.6|3465857.4333|9825128.8333|4187769.4667|1933821.7|2838163.0333|1753221.8333|1656755.2|856676.9667|745256.4|789430.3|1107550.0667|453676.6333|1096794.2333|692093.6333|780055.8|1413915.8667|2723559.6667|1783571.6333|2029122.2|
2025-07-04 05:58:01|russ2000_2_0668|VYGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114480.9333|55153.0333|142257.5|54121.8667|101848.5333|79462.5333|108719.3333|350349.7|502567.1|601563.8333|540755.7667|243724.1333|351756.5667|621622.0667|504866.9667|430862.9|437009.1|455542.8333|335671.9667|252127.1333|433424|558134.9|573910.9667|185750.1333|449461.9333|908235.9333|295908.7333|202926.9667|102749.4333|302695.0333|835917.4667|257342.5|179470.8|808869.1333|402814.3667|455309.7|485070.9667|340767.3333|713580.8667|
2025-07-04 05:58:04|russ2000_2_0669|WAAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:05|russ2000_2_0670|WATT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6473.3|6338.2667|6278.0667|8771.1333|8289.9667|15094.8667|6264.7333|8478.4|39982.7333|43490|71622.4|30980.2|20968.4667|14015.3667|50093.2333|84987.6333|66572.7|29888.3|23345.8667|101755.9|71407.8333|18651.2667|12179.1|25617.7|36716.3333|144955.1333|68234.5|252511.4333|576088.5|82268.8333|35024.3333|74238.6333|29932.3|15768.2667|13282.6333|10139.5|21086.8667|22355.6|91350.8667|45370.5|96082.5333|32135.6667|219452.8333|918983.7667|712003.2667|1602366.9|
2025-07-04 05:58:09|russ2000_2_0671|WHD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503084.0667|408482.9|462591.3333|517148.1|671727.6|532772.3333|538628.5667|334250.6|801204.4|532411.0667|349919.7333|334100.6667|721909.1667|473880.1333|341983.8667|316869.9667|651188.2667|626318.5|493143.2333|343444.1|682172.5667|718159.8667|496678.6333|737175.1|602211.1667|1389729.1|625931.2667|634302.3667|857860.0333|635887.1333|
2025-07-04 05:58:12|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|376952.9667|522321.0333|681723.1333|631150.7333|428638.2333|479134.6333|551709.8|414283.4|429047.1667|380902.0667|868523.5|748697.9333|739372.2333|416068.6333|694490.8|337848.2|258002.6667|298707.5333|585321.7333|719257.4|681828.9667|475030.3667|738863.8333|626691.8667|659451.9667|425595.1|598043.1667|393376.5667|339758.6667|475259.6667|1094664.3667|751360.2667|
2025-07-04 05:58:17|russ2000_2_0673|WLDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38880|17106.6667|29313.3333|6846.6667|31536.6667|10823.3333|11593.3333|3743.3333|10026.6667|3590|5466.6667|71412.9333|4326.6667|5926.6667|10933.3333|7836.7667|11978.5333|8650.9|11214.9|3571.8667|6509.4|4832.5|4389.2667|11268.5667|3604.1667|2207.2333|7747.6333|38912.6333|51725.2333|10071.8|82525.1|236752.0333|188089.7333|57163.7|121892.5667|73288.3333|45108.4667|18479.6667|13031.6667|76563.9333|126166.6|173467.4|137462.0333|105180.9667|60476.2667|88481.7667|52465.6|29962.8|76153.7667|48835.6|85273.4667|51885.1|67777.7667|102023.9667|71394.8667|36076.2667|58028.6333|91913.5333|71186.8333|52576.8|86136.5333|63976.8|43964.1333|47598.4333|56295.4667|46566.1|37701.7|45651.1|28774.6667|48484.2667|61500.2667|141535.7667|124764.4333|158671.1|173166.4333|
2025-07-04 05:58:22|russ2000_2_0674|WLFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||53180|17426.6667|22103.3333|9316.6667|12760|54786.6667|30693.3333|18696.6667|13020|19653.3333|20203.3333|15976.6667|17413.3333|48993.3333|39590|28200|7166.6667|13480|11656.6667|14263.3333|31120|20246.6667|51380|11370|11766.6667|8263.3333|10170|7006.6667|2896.6667|3876.6667|6136.6667|4643.3333|5813.3333|6536.6667|4240|5620|5433.3333|7271.7667|4296.6667|4090|13510|9686.6667|5580|12383.3333|12446.6667|13646.6667|13080|13486.6667|8501.0667|9780|9716.6667|40780|29842.2667|21886.6667|22046.6667|43360|14042.8|16421.7667|13343.4|8537.7333|6030.6|4194.7667|9259.5|41181.5333|9928.9|17098|8838.1|48198.2|15151.4667|15671.4|20507.2667|51188.5|15829.8|11801.4333|20487.1667|11084.7|13191.3333|9975.2667|10118.7667|35909.9333|38596.3667|26746.7|38132.3667|21783.7|12187.5667|12602.5|13170.6|16172.9333|9111.7333|7481.5333|10929.5333|12413.4333|12816.6|6912.3|18186.3667|21276.1667|9840.0333|15032.6333|20429.2333|9629.3333|10557.0667|9816.8667|10900.3667|34104.9333|7678.2667|12553.7333|9937.2333|25604.2333|10604.2333|7721.6|7392.8|18172.5333|31426.2|37017.8|44468.0667|155854.8|
2025-07-04 05:58:29|russ2000_2_0675|WNEB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32659.0333|15342.4|9850|7513.3333|5610|6590|16156.6667|18446.6667|7596.6667|6700|24126.6333|8243.3333|4253.3333|9373.3333|4099.9667|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|38387.1333|30028.1|63374.4|89354.3333|42548.5|42599.7333|34583|92615.7667|61847.1667|42804.0333|71545.3667|129465.7667|81873.8667|45269.8667|31788.1333|41193.9333|27519.9333|20898.6667|43553.4|60373.6667|58781.1667|32575.3|56529.3667|39796.4667|33507.9667|38314.9|46425.7333|60397.2333|60981.7667|
2025-07-04 05:58:36|russ2000_2_0676|WOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290605.0667|306987.0667|376422.2|603095.9333|499998.0333|208762.9667|407773.5667|343029.1667|206619.4667|462055.2333|325578.5333|442531.2|348080.3333|247834.2|356944.2667|508048.9333|374002.6667|280144.1333|427996.3|314340.4333|999617.7667|480392.3333|497980.9|417255.5667|479597.2667|251245.9333|615565.4333|852246.6333|452650.5|580715.9|282478.7|391674.3333|277679.6333|
2025-07-04 05:58:39|russ2000_2_0677|WSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119919.0667|7266.7|4970.2333|6868.1333|31988.7667|75670.5667|26042.9333|1223009.6333|405984.2667|268685.4667|610100.7333|479157.6667|774615.7333|678103.1667|443390.5|424696.8|412035.4|1519629.3667|1625472.2|1478034.0667|1322666.3|1999602.6667|2498797.2333|2294702.7333|1954078.8|1714040.9|3240504.8|1680959.1|1446534.7667|2129489.8667|1679683.2333|1820777.1|1886250.2333|1858874.7333|1796964.6667|2148519.6333|2409391.6667|4469158.6|1754192.5333|
2025-07-04 05:58:43|russ2000_2_0678|WTTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276520.0333|280748.8667|449314.2|441541.9|918688.1667|747212.5333|716169.6667|548371.9333|496206.7|493689.3667|326113.5333|625656.1|393705.7667|443994.8333|373088.3667|588303.5333|529298.6333|418561.5333|410834.9333|654105.7667|555773.3667|545388.0333|584600|1017061.5667|1140585.8667|813184.0333|811634.0667|1719587.8|1115039.5333|761931.1|828053.8333|1974015.2333|862789.2|
2025-07-04 05:58:46|russ2000_2_0679|WVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64996.0333|21382.5|95996.3333|73309|49550.2667|56627.0667|78914.6|122500.5|257084.5667|197221.0667|306449.4|105454.5333|169320.4333|337341.6|298474.5333|204492.2333|1179473.7333|631454.9667|391161.5|1759855.2667|666286.7|1038132.8667|596632.8|362020.2667|331237.7333|278107.4667|560614.0667|239473.3|1005989.1667|434386.2333|595587.7333|254646.9333|894405.1333|1212240.2667|1004592.7|1706663.3667|1080409.8|1169474.4667|1048263.1|
2025-07-04 05:58:49|russ2000_2_0680|WW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:50|russ2000_2_0681|XAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:51|russ2000_2_0682|XELA|average_volume_30|0.01025641025641|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55789.3667|55931.7333|29.4667|2093.9333|2331|66974.0333|776.3333|89073.3333|48265.7|119032.7333|76727.5|106401|309454.2333|376737.7333|185235.7333|82454.2667|75257.3333|201207.4667|849308.4333|819056.2667|1580081.3667|15844547.8667|2571846.4667|22774393.7667|2168990.0667|127717948.7667|17675973.8333|35366995.9667|39845186.6333|243763847.8|8868764.2667|142200958.4|102420903.7667|368846.1667|120034.5667|179090.6|226669.1333|355220.7333|54403.3|22660.9|23836.4|4436.0333|
2025-07-04 05:58:55|russ2000_2_0683|XERS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65149.1667|110183.5333|53527.4333|392225|248902.0333|230272.0333|213293.1333|584340.6333|1437612.8667|4050104.2333|1862595.2667|3017389.5|4299005.3667|5060956.5333|2077930.8667|1794815.9|2130996.8|579012.7|549388.6667|1104392.8667|1156205.6333|941656.0667|1701192.7667|2338017.3333|1398224.6333|1652394.6667|1556467.7|3609821.7333|2112362.4667|
2025-07-04 05:58:58|russ2000_2_0684|XFOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363.5|311.8667|215.3|976.7333|19892.0667|621.4333|1007.9667|1369.4667|4184.3|2758|3604.9667|3610.8333|2720.0333|4316.7333|10794.9667|3923.3333|50766.6|21559.4667|4365.6667|29848.3333|61693.0667|26779.7333|169761.1333|47115.2|99190.7333|89568.7|58694.4333|27040.6333|166379.1667|51365.4|307408.6333|
2025-07-04 05:59:00|russ2000_2_0685|XHR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1468014.2333|1865780.9|677102.4|671980.2667|526711.2333|616280.5667|514055.9|517663.6|439927.6667|902673.0333|557066.9333|486768.7333|514382.8667|942024.5|425291.3333|608304.1|1594555.6333|672899.6667|505109.5|500669.8|1444293.4333|1307995.7|723596.5333|902375.9667|653800.7667|598210.4|496343.5667|805391.3667|540089.8|691759.3333|437715.8|701781.7667|903348.9333|992115.9|860627.2333|847161.3333|1090726.0333|790632.2667|775020.5667|714302.7|964351.4667|939762.4|
2025-07-04 05:59:04|russ2000_2_0686|XPER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334268.0667|388963.1333|302453.7333|328184.3333|165186.5|717776.7333|457112.7667|884906.7|537675.2333|460564.7667|380164.4333|314302.7333|
2025-07-04 05:59:06|russ2000_2_0687|YETI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1374245.3|1929680|1840424.8|1137667.9333|1308406.7|3019399.7|2110507.2|1358062.6|997053.5667|1276503.2667|1574714.7|843586.0333|930915.4333|1303911.9|1537592.9333|1293062.4333|1168946.3333|1371214.5|1149181.4|1254814.8333|1131984.5667|1998825.7667|1283027.5667|1522570.7667|1430012.0667|1768412.9667|2364797.4333|
2025-07-04 05:59:09|russ2000_2_0688|YEXT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794996.9667|256678.4|336100.6667|659297.3333|772618.2667|1318056.6667|1233653.3333|714675.3333|1119880.8667|684898.0667|698500.1|983318.2|1072640.7|1191342.4|1142767.3667|1008466.0667|726688.9333|933571|728046.6667|1208090.3667|2138561.4|2097475.3667|1100679.3|800753.8333|1146662.3333|1714490.5667|1110746.4333|635659.0667|755633.2333|924461.4333|717685.7|783690.9333|791405.9667|1302477.9333|
2025-07-04 05:59:11|russ2000_2_0689|YMAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97307.6667|106087.5667|71003.6333|160708.0667|181932.4333|318846.4|265068.4|307810.8333|131485.2667|257743.1|398311.0333|279946.3|187889.7333|280452.0333|565048.6667|439438.9333|247065.1333|558696.8333|310175.7333|297072.5|146482.1667|209558.2333|408325.8|322387.9333|324701.5333|323695.7333|439766.8|221035.8333|
2025-07-04 05:59:14|russ2000_2_0690|ZAGG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:15|russ2000_2_0691|ZN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:16|russ2000_2_0692|ZOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:17|russ2000_2_0693|ZS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1773395.4667|1423412.1|1456371.8333|1716848.4667|2164840.6667|2239768.3333|2862698.0333|2141905.4|3683158.9667|3021759.7667|1881571.2667|2297981.2|1720431.4|1528950.6|1707317.0667|2683569.9667|2051667.7333|2092863.1667|2331384.7|2500362.5|2390438.0333|2528794|1636692.9333|1570791.1667|1684432.3333|2004346.6333|1527162.7333|1601392.1|2485941.6|2881108.5333|
2025-07-04 05:59:19|usamicro_0000|CANN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1310|113.3333|20|123.3333||156.6667|853.2667||24072.5333|23643.4|6884.6667|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|388816.4333|743862.2333|207582.5333|210230.0667|304910.3667|187374.6667|181766.4333|196975.3667|333524.2667|141218.8|352787.0333|288528.6667|110056.6333|90089.7667|159145.6333|177888.1667|47794.6333|54968.0333|44741.2|24886.1667|61383.6667|129393.9333|96737.9|64277.5|52110.5333|50140.8333|91878.9|45630.9667|75193.3667|
2025-07-04 05:59:23|usamicro_0001|TLRY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5051217.0667|2830573.6667|2504310.6667|1359651.7|1661387.3333|1715913.0667|4420118.1333|13169348.8|6392073.7|20779410.2333|58204131.6333|22738695.8|20152649.8333|25488942.4667|23310801|23746373.6333|30058228.5667|20113721.4333|15326205.9|11926577.6333|31500225.7667|10931095.7|18476327.7333|31953939.7333|23128695.3333|27606009.0333|47161099.4667|23329815.9667||
2025-07-04 05:59:26|usamicro_0002|CTST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:27|usamicro_0003|TGODF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:28|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|324985.1|330954.7667|361357.4333|1567570|561069.1667|723220|1682090.5333|2160368.5333|1454410.9333|920241.4|762332.8667|634559.7333|646578.1667|911244.0667|742914.1667|415423.9333|525578.8|737703.3333|666657.4|
2025-07-04 05:59:31|usamicro_0005|NBEV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:32|usamicro_0006|APPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1355|697.3333|486|1701.3333|443.3333|2077.3333|960.6667|636|408.6667|650.6667|1386|330|1416.6667|2076|128.6667|36.8|7.7333|1161.7|429.4667|37092.8667|58693|7071.2667|2923.7667|11292.6333|6985.7|11626.3|6839.7667|12107.6333|39282.6|205329.1|79255.5333|409082.7667|153077.4|866941.3667|240787.0333|195020.5333|502776.3333|263154.1667|262735.4667|279484.9667|563047.2667|313779.2|363959.3333|217569.3333|271685.4|332956.1667|496026.9667|1438953.8|669512.9667|422809.5667|414057.5|1674431.6333|1364373.1667|2720476.4667|2326976.2|3107979.6|3034276.2333|6066061.8333|3916880.1|4573404.2667|2798630.6|4788076.8|3547073.7667|4526538.0667|5134514.1333|2211944.3333|2134614.8333|2816120.6|3408721.8667|1690282.2|2154938.1|3993115.6333|2364444.9|6324706.1|3564540.5333|10889810.4|8079726.9667|
2025-07-04 05:59:36|usamicro_0007|TEUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:37|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|179111.8333|1281277.9333|476428.3|787334.1667|929565.1|891256.8|1945676.2667|3236658.8667|4539329.9333|2352717.7667|4405835.8333|4829785.2333|1642495.9667|933602.2333|1430992.7667|1179406.4333|1023437.0667|606474.8333|769492.3333|596817.2333|1494449.3|557850.7333|1035757.7333|121322.3|270765.8667|229377.4667|254526.4667|201365.2333|186256.2667|
2025-07-04 05:59:42|usamicro_0009|CVRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:43|usamicro_0010|KRYS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51098.8|16450.6|13112.4667|63645.7|50172.7667|51878.4|85484.0667|221039.8667|169184.5667|166474.9667|156695.2333|231403.4|131705.6667|168325.3|156690.7667|127869.2333|99360.7|735337.1|241839.8|182464.7333|162767.7667|146506.5|207661.5333|422397.0333|291844.3|302914.4667|509443|494356.5333|229350.7333|277739.3|291108.1333|388728.1|
2025-07-04 05:59:46|usamicro_0011|PCMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:47|usamicro_0012|CFMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:48|usamicro_0013|MEIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7333|17.2333|15.9667|9.0333|16.1667|18.4333|9.1667|16.4|14.6667|18.5333|31.5333|45.6333|17.1333|13.1|9.5|10.5333|11.7667|4.2|58.8667|46.5667|46.0333|52.4333|120.4667|20.3333|45.7667|16.4333|338.6667|94.6|54.8333|479.3333|187.2667|2712.8333|449.1|911.0667|264.2|90.9333|3982.2333|5868.7667|3210.4333|1924.4|5962.7|6795.8667|10005.6333|2419.9667|14508.9|50502.8333|39901.6333|20062.1667|32110|7168|8221.4667|25850.4|14685.4667|13347.1667|24337.4|11110.9|7048.1|4109.8667|44480.5333|16178.0667|14424.9667|10488.4333|16837.7667|10897.3|28600.6667|30130.4|103338|50881.6|31930.7|51875.8667|27396.5667|16594.9333|127900.0333|49714.0333|228214.9|41168.5|97642.1333|82137.3667|70430.7667|51800.9667|67764.3|25354.2667|20832.9333|16352.1667|23051.6333|7521.1667|6543.1667|
2025-07-04 05:59:51|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|41336.6667|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|14646.0667|12019.5333|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|193353.7|381940.7667|242130.6|77702.5|84978.6|124496.1667|176230.8333|65368.3667|62738.8|85293.2|115624.7667|116332.0333|72978.5333|137074.1|1473972.5667|128295.3333|275286.2667|157808.2667|287058.8667|92127.9333|156543|233358.9667|52806.4333|32302.4667|65729.3333|44193.7|70623.4|
2025-07-04 05:59:56|usamicro_0015|AMSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||12699.5|19459|4810|6357|3595.3333|3966.6667|2878.3333|5390.3333|6671.6667|4886|6747.6667|1918.3333|2832|4801.6667|4226|6977.3333|4335.6667|5703.6667|5819|9018|5676.3333|2602.6667|6537.6667|4685.6667|15050.3333|74740|40970|30192.3333|43375|22648.6667|29701.3333|19190.3333|11136|17972|8884|5981.6667|9728.3333|14761.6667|15840.3333|45313.3333|21227|29498.3333|17829.3333|13289.3333|18726|33923.6667|31298.6667|21176.3333|27544.3333|24176|24365.6667|21788|27357.3333|46968.6667|65468|54213|59469.3333|74534.6667|151781.3333|119161.3333|89705|63149|64684.6667|103740.6|97964.6667|132637|75111|47045.3333|80360.6|95475.1333|189390.9667|155588.6|76071.0333|47958.9|56259.4|26057.8|48207.7|40843.1667|86693.7333|42027.0667|94542.4|178086|89835.9333|48416|74181.7667|44315.0333|93232.7|97308.4|110612.8667|66203.6333|190744.9|59608.7333|49760.6333|75498.2333|163714|175567.1|184253.4667|154521.2|147764.2|94603.1667|277691.1|498380.7667|372034.6667|185618.6|256532.6|277919.7333|251504.9667|290314.9333|430204.2|403500.7667|595622.5667|340473.0667|247165.8667|306140.6333|551079.2|228845.8|227046.9333|169480.5|270495.4667|849501.6333|457459|616456.7|1309205.1667|975766.0333|1328449.7|928983.4333|1377350.5667|
2025-07-04 06:00:01|usamicro_0016|PROV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||241762.5|215130|50827.5|76920|41760|25770|15435|26550|13567.5|51022.5|30277.5|73942.5|22410|22132.5|54870|36637.5|15630|10102.5|19170|11925|8220|13117.5|16125|12165|47280|24665|21230|8135|20910|11835|10995|15946.6667|15246.6667|13826.6667|6956.6667|14166.6667|14273.3333|6946.6667|17206.6667|19323.3333|39740|12020|9120|17466.6667|7313.3333|24950|10766.6667|10423.3333|34513.3333|18563.3333|44156.6667|5240|19196.6667|8624.8667|128376.6667|40670|48070|11045.6|8173.4|12943.9333|13204.2|18241.9667|10955.3333|9799.0333|65569.0667|33288.5333|62829.9333|60035|54503.1667|48180.8|65881.6333|28024.7667|81104.7333|17917.7333|16562.2667|26508.6|16975.5667|14649|16353|24632.6|42168.4667|14120.1333|17749.9|13217.9|18246.8667|15747.4|14984.6667|13523.3|38895.0667|9179.3|8688.6|6734.2667|34771.6|11811.7|7936.8|14471.0667|11106.3|9595.7333|20590.9667|23549.3667|47652.6333|14635.5333|18423.2|5353.8|6960.1|10958.9667|7549.1333|6266.6|4436.0333|3418.3|9360.9333|4389.0667|3642|14518.0333|8328.6333|6075.7667|5234.3333|
2025-07-04 06:00:07|usamicro_0017|ZYNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:08|usamicro_0018|INS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:09|usamicro_0019|XBIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252884.7667|164864.6|71612.1|385608.3333|74829.2667|296600.3333|130051.6|229146.7667|151715.7333|809409.5667|88856.1667|109541.6667|59689.1333|114460.9|124113.9333|109318.0333|172579.1333|180281.5333|142476.8|495414.7333|642695.1|168055.9333|190100.5333|95183.2667|95059.7|79074.7|57568.5333|81294.1667|62155.5667|185008.2|52849.9667|43355.6333|25294.0333|164813.3333|22373.8333|20032.1667|63126.2667|103969.1333|54571.3667|84198.5667|47562.7667|49735.6667|
2025-07-04 06:00:11|usamicro_0020|ALOT|average_volume_30|1||||||||||||||||||||||||||||5387.5333|14143.9|20337.6|27575.1333|11468.8333|100975.2|47981.4333|41762.6667|100406.4333|80900.2|15995.8333|9662.5|37795.8333|10000|6608.3333|10979.1667|10750|1470.8333|3600|5529.1667|5112.5|10445.8333|12379.1667|5425|6283.3333|21662.5|9191.6667|5050|13995.8333|11816.6667|3579.1667|10845.8333|7366.6667|8362.5|10737.5|4404.1667|10258.3333|10304.1667|6641.6667|4075|6991.6667|5862.5|4150|7870.8333|11612.5|4666.6667|1329.1667|2445.8333|1841.6667|3008.3333|4116.6667|4208.3333|4395.8333|4833.3333|25870.8333|44520.8333|42241.6667|46162.5|13370.8333|21308.3333|14620.8333|10954.1667|5095.8333|6079.1667|7950|14912.5|5703.3333|10053.3333|10273.3333|15506.6667|6463.3333|5700|10220|6486.6667|1771.0667|6389|5574.2667|2326.6667|8250|8546.6667|3009.1|4820|1466.6667|2304.4|4860.5667|2618.6|6303.3333|1378.4333|1878.6667|2036.2333|1456.9333|2924.8333|17272.6333|14575.3333|7558.8667|4378.1667|6796.2667|9566.6|5102.3667|3564.8|5522.4|6360.3333|3915.8667|4291.3667|10467.0667|13311.6|4787.4667|1558.6|5414.8|26583.0333|14611.4|11304.3|10359.3333|38643|14014.8|19322.5333|11357.9|35426.6333|73939.9333|37554.2333|36196.7333|47936.7667|59407.9333|11708.6|11128.9333|43916.8333|11480.9333|7758.8|10350.9667|12278.8333|5968.8333|2633.7333|7351.2667|16594.7333|5986.2333|6928.8|12420.6333|12219.3667|12106.1333|13547.6333|12863.2667|13048.1667|20483.6667|
2025-07-04 06:00:17|usamicro_0021|MSON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:18|usamicro_0022|TRNS|average_volume_30|0|||||||||||||||||||||||||||||9960|21173.3333|30453.3333|17893.3333|22986.6667|15066.6667|12400|8080|36813.3333|9373.3333|13520|52933.3333|26360|52440|58800|20506.6667|4493.3333|22400|5300|9320|8913.3333|11240|5213.3333|9426.6667|5440|13033.3333|7013.3333|7786.6667|15033.3333|17453.3333|11930|3290|55850|3446.6667|15460|10553.3333|7970|6080|4123.3333|31803.3333|11893.3333|4830|10606.6667|27920|3663.3333|2496.6667|3470|7606.6667|2456.6667|2100|9143.3333|4380|5440|3150|10156.6667|12276.6667|4213.3333|5606.6667|7950|10316.6667|4180|2610|30893.3333|3953.3333|1576.6667|2926.6667|2306.6667|4810|2390|11670|2036.6667|2953.3333|3424.4|1963.1|2113.4|7594|2557.1333|392.7|1067.7667|1962.0667|4428.6|2853.3333|1258.2|4550.6667|1473.1667|2962.3667|4773.9333|1750.4|2360.7|10709.0667|9793.8|8512.3|3706.6|19223.4|7263.8333|12241.5|8311.5|30848.5333|14457.3|5929.8667|3607.6333|8201.5|5009.2667|12126.8667|4831.2333|5253.2333|8851.1333|5201.1667|16902.8333|8941.8|16587.1667|14173.2|7543.3|37347.0667|24387.4|12538.3333|21333.9|65930.2333|25472.5|18234.4333|33816.4|36774.2333|24788.0667|27089.7333|56502.9333|36103.4667|24308.9667|32850|40929.7|50965.1|37655.3|42231.8333|58552.3|29046.0667|81238.6333|56837.0667|39889.4|50027.2|68469.2667|52564.3667|77028.1333|148965|
2025-07-04 06:00:24|usamicro_0023|LFVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|137.2|1.7667|9.3|23.8|1.7667|13.4333|16.0667|16.6667|8.4|59.6|4.6333|34.6667|5.4667|51.6333|1.7|15.3667|4.6|5.7|353.3|21.7|28.4|0.3667|2447.7|14510.8667|44582.2333|15216.2667|25433.4667|29223.9333|51159.4|12019.4333|28191.9333|60487.4|55062.5|34147.7667|52141.3667|50300.0333|23682.5667|47459.4333|66313.8333|132932.8333|76986.0667|73497.8|122317.8333|106009.2333|119877.9333|111709.5|109202.6333|196560.2333|580988.3|330879.6333|214937.1333|1247676.5667|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|55525.9|222556.7667|166669.0667|107454.7333|84498.2667|80409.2|73036.9333|101739.5|85526.4333|75186.2333|76999.1667|91385.1333|77871.6|69860.8|51982.8|35998.9667|36450.7667|41061.7|32917.3667|13610.7|46099.2667|133562.5333|62094.1|39427.5667|51867.2333|100829.9333|88757.8667|190221.8|129417|
2025-07-04 06:00:28|usamicro_0024|KALV|average_volume_30|0.71638141809291|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11469.2|9475.2333|4262.3667|21993.4|68658.8333|36283.7667|19048.2667|35410.9|16748.1667|4976.7|373693.6|37288.7333|33214.5|21633.6333|126044.1667|162905.8667|179239.0333|209854.7|164349.2667|179431.7667|147794.2667|174174.6|72209.0667|442620.3333|457926.8667|301293.0667|248065.4333|174380.9333|209594.6333|256048.9667|603452.7667|327125.8|261724.7667|150425.2667|313410.3|974290.2|501136.0667|410214.7333|418185.8667|600581.5|633009.7333|940232.8333|
2025-07-04 06:00:32|usamicro_0025|SESN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:33|usamicro_0026|DLA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:34|usamicro_0027|HFBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:35|usamicro_0028|RFL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72168|67342.4333|17356.2|49817.7|23438.1667|99435.0667|73412.7|49549.9667|34945.7|30501.4|15517.9333|43830.8667|50137.6667|106486.4333|174825.9333|231803.2|206362.8667|232121.3333|49163.8333|55724.6333|81194.5|23032.3|70339.2333|28607.7|20762.3333|28828.3|60661.7|43799.5333|43173.7333|338254.1667|
2025-07-04 06:00:37|usamicro_0029|TRCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:38|usamicro_0030|PTGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132562.3333|46686.2|41039.4333|214565.1333|57826.7333|102520.3|302562.4333|291030.2|150668.2|108076.7333|195500.7333|220478.6333|245149.7|1185592.3333|169866.9333|575630.1333|392408.0333|548385.9333|378323.6667|525671.2|1710719.4667|549819.8333|757598.2667|1243540.1|901030.9667|886906.1|2264187.7667|1137131.2|628915.6333|751815.1667|566851.7|666710.1333|690628.2333|822327.2667|1377026.3667|903866.8|
2025-07-04 06:00:41|usamicro_0031|JYNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25308.2667|17262.6|11561.4333|7836.1333|36831.4667|34828.5333|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|82373.3667|201587.8667|445714.6|157022.6|151666|329302.2667|245619.6|116289.6|135456.9333|111869|84271.9|170140|108344.4667|119791.1333|64170.9333|54518.1667|43943.1667|63445.1667|65123.1|
2025-07-04 06:00:44|usamicro_0032|CHMA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:45|usamicro_0033|AKTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:46|usamicro_0034|GSIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79310|85943.3333|44993.3333|42750|62246.6667|65653.3333|48016.6667|57233.3333|23806.6667|27126.6667|32716|668150|64160|162466.6667|107217.1667|210992.2667|196241.7667|137023|102685.5333|87008.0667|79613.4667|58535.1333|32863.2|45817.9|47657.0333|50667.4667|57980.3667|46824.5333|39749.6333|59288.6333|80361.4333|25591.4667|17338.8|31475.8667|25886.2667|18538.7667|40604.1|47497.9333|26140.9|43394.6667|288858.5667|137794.2333|42990.5333|57963.1|33530.4667|38823.3|30215.2|26908.9333|33763.8|56172.7667|42844.6333|23618.6333|53629.9667|63149.7333|41177.7333|69110.1|110929.3|101482.2|54026.2333|66520.5667|19987.5333|16521.3667|13842.3333|36782|20982.6333|10407242.1333|223299.9|291011.8667|577765.2|140615.7333|107009.4333|155387.0667|205711.0667|303382.6|
2025-07-04 06:00:49|usamicro_0035|MFNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:50|usamicro_0036|AVXL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||680|610.8333|91.6667|2834.1667|745.8333|154.1667|6135.8333|2297.5|2259.1667|2196.6667|719.1667|693.3333|3903.3333|4609.1667|2624.1667|14855|9551.6667|11155.7|21996|7458.9667|7002.3667|3675.1333|3208.3667|4857.1333|8921.0667|9252.5|12781.4667|8210.5333|38876.8667|18109.8333|38971|52984.8667|37202.6333|50591.4333|70707.0333|135343.2667|309769.8|624427.7333|5473864.8|566819.2|393721.9333|940429.5|1087709.7667|660860.7|308266.7333|300844.8|310183.2667|273382.6667|599735|240890.5333|222143.7|410929.9|431197.5667|339952.4667|633463.8|1465435.8667|845468.1667|603283.8|1355036.1667|1904712.7667|2853262.3|913704.3|973434.5|1043791.6667|1002854.2333|730982.5333|3639171.2|1067497.8|1066557.8333|861998.1667|1287081.5333|1387406.4333|1075318.7667|715383.3667|1564132.1667|1058436.9333|898898.5333|
2025-07-04 06:00:54|usamicro_0037|EIGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:55|usamicro_0038|GSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:56|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|19985.0667|24406.8667|16216.1333|17404.9333|11021.5333|13960.8667|10202.8333|42767.2333|12864.3|11664.8667|10706|260161.4333|13645.6333|17579|9507.5333|10666.9667|18990.9333|7322.3|12475.2333|12330.9|8092.7|17224.6333|8724.8333|19688.0667|39386.3|17740.8|13079.8|18607.2667|30688.4333|
2025-07-04 06:01:01|usamicro_0040|GNE|average_volume_30|0.059011164274322|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122090.2333|72724.8|55497.5667|85482.3667|55058.0333|77055.8333|147816.6333|58688.4333|50222.7667|60589.2333|52346.3333|131029.7333|38183.7333|29756.3|47283.0667|163768.4333|128085.2667|70800.9333|104716.8333|62871.8333|37258.5667|44043|96273.7667|53437.1667|33632.0333|56167.4333|61021.7667|138545.9333|42877.6333|189567.0667|152876.7667|341107.9333|178186.3|109772.3333|157166.6667|116490.5667|62711.8667|116306.7|107144.1|168431.8333|39833.2333|33364.3|27231.9333|80100.4|56539.7|99341.2333|141433.6333|215324.7333|115038.8333|145132.7|159999.5|130045.0333|53751.6|76029.3333|60524.4|274805.6333|
2025-07-04 06:01:05|usamicro_0041|EARN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:06|usamicro_0042|HROW|average_volume_30|0.066752246469833|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.7|95.4333|127.7333|249.9|84.6333|39.6|121.2333|215.0333|741.6|184.7667|83.1|147.0667|13.1|34.4|27.9333|6548.3|132.2|244.7667|863.5667|166.0667|750.7|33246.8|30156.9|19374.1667|24114.9333|54206|28042.0667|8744.0333|17532.9667|8955.6333|8793.4333|22121.9|126333.1|54428.1667|59289.9667|30560.1|49757.9|197034.4667|426804|106255.9|1016477.0333|120950.3333|106864.5667|38961.4|163440.3333|264454.5667|273769.2667|363301.0333|150162.9667|192846.5333|228899.9667|290349.5333|94856.1|214949.9333|177409.4667|423646|95404.7333|56377.8333|67716.3667|78387.9667|274849.0667|421673.3667|401455.2333|682585.7333|460902.4|372610.4667|590988.4|398322.9333|510849.7|446035.4667|617334.4|411821.9|
2025-07-04 06:01:10|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|536874.6|1967534.1|193559.2333|307057.1|1113700.4667|747345.7333|533033.3667|1236013.5333|822388.8667|519576.7667|597454.7333|733057.2333|1963257.6333|752640.5667|1068610.2667|815306.3667|931993.2333|207566.2|241030.1|161917.2667|96021.1667|165703.8|708065.0667|373237.0333|253688.2|304003.9667|1268132.7|63905.4|356891.8667|
2025-07-04 06:01:16|usamicro_0044|LUNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14632.6|15924.9333|27120.9|21224.4|500302.1|49986.5667|131063.7667|45582.3333|37731.4|35531.6|23574.9667|10354.4667|65041.8333|87135.8333|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|7416.5|7597.2667|24374.0333|50337.0667|479350.0667|38241.0333|569129.0667|28399|26457.6333|103689.8333|69203.1333|41183.6|104490.5|63580.8667|200752.6|68614.5667|94782.8667|38821.3333|261007.5667|275481.4333|69719.8667|101183.2333|72608.6667|50969.1667|107043.0333|56982.5667|412039.7667|240545.6|346254.0667|290671|210563.3|316035.5667|208798.9333|171972.1|138835.2333|181916.1667|138651.8667|418397.7333|87552.5333|142596.6|294376.7667|385919.8667|155368.5333|208000.3|385827.3333|307317.1|149850.1|158972.4667|34758.5|10668.2667|
2025-07-04 06:01:19|usamicro_0045|CYBE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:20|usamicro_0046|ZVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:21|usamicro_0047|SRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:22|usamicro_0048|PHAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:23|usamicro_0049|LRAD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:24|usamicro_0050|CEMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:25|usamicro_0051|PXLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22225.6667|6916.7|12545.6333|8840.3667|24220.7|38297.3333|30192.4|19149.2667|15105.1667|8494.7667|11616.5|17058.1|27825.7333|25367.2|17996.4|22590.0333|28548.5667|36060.7|20248.3667|16030.1333|14416.6667|14032.8333|13390.1|14430.7|12525.4667|6249|13530.0667|12521.3|6283.1667|6190.9333|5398.3|5457.4333|4205.0333|3407.2333|2436.1667|1666.0667|7118.3|25436.6|8475.7667|23621.0333|6840.3|4250.7|5564.5667|2577.1333|5292.9333|885|7456.4333|2730.9333|2345.8667|3786.5333|2720.8333|1474.5|48471.6667|34109.7|25317.6333|230121.4|69224.1667|87544.9667|28111.4667|25852.8|47601.8667|28517.8|25282.7667|12928.7|7685.8333|16910.8|20448.2667|45512.8667|50755.7667|26856.9333|33850.1667|35765.1667|31442.2|33099.6667|22161|21421|14592.9333|21171.5333|20372.1333|38733.9667|27133.1333|37564.8333|50578.3667|71163.7|68802.2667|379922.1667|58594.1667|42248|16921.0667|37488.6667|20454.2|25923|18761.8333|15600.8667|15962.3333|71994.6|66759.6667|24134.6|26789.5333|26696.7|65722.4667|
2025-07-04 06:01:29|usamicro_0052|AMRB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:30|usamicro_0053|CRDB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:31|usamicro_0054|INFU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56812.2667|95478.6|16504.9|20277.3667|22608.7667|91833.8333|43985.7|23524.6667|12290|13826|4149.1667|20371.9667|7897.1667|3395.4|17960.7|80487.4|3593.9333|27738.3667|15754.6667|244748.5333|32513.7|10633.7667|39160.2667|34169.7|53793.4667|16511.7667|28714.4|30055.9333|48010|43859.0333|125513.1|63759.3|17082.5333|59408.1|108750.3333|30756.3333|22682.5667|23441.6|12696.3333|33707.6|53879|27299.6333|81601.5333|32942.1|69302.7333|34273.2667|25090.4|22193.1|64077.5333|29161.9667|19345|36565.5667|18077.5667|27420.8|55601.7|114796.6667|94097.3667|123024.6667|114834.0667|112776|99176.0333|129673.4333|83455.2333|146723.7667|175522.3|46239.8667|28885.9|45579.7333|135164.1333|52053.2|46818.1333|46812.7667|62323.4|48086.6333|78413.5333|137281.3667|165448.1333|
2025-07-04 06:01:35|usamicro_0055|RNDB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:35|usamicro_0056|FNCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:36|usamicro_0057|HZN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:37|usamicro_0058|BLFS|average_volume_30|0||||||||||||||||||||||||||||443.6333|377.7667|340.8333|323.2667|261.7|796.9|967.4333|2454.4|1490.1333|1660.7667|1885.9333|2060.4|3776.2333|1467.3667|5847.2|2550.9667|2148|1394.9333|942.3333|3027.7667|1360.3|899.7333|1043.3667|1198.3333|2101.8333|2624.4|2291.1|1009.4|6722.5|2975.4667|936.0333|817.5333|2560.8333|1474.4|779.1333|583.8|2562.5333|2183.5667|622|693.8|1998.5|187833.3333|36130|19656.6667|27143.3333|7973.3333|18530|19093.3333|16800|20253.3333|23613.3333|13950|12993.3333|3480|6880|10350|17498.2|13430|14219.7333|2928.8|15911.1|3565.7667|60782.0333|28553.7667|117022.3667|42759.8333|42425.3|26708.2333|15333.4667|24986.9667|74945.5|29282.5667|21815.8|23717.2667|4948.6|3658.5333|12149.2|7836.1667|18570.9667|42794.4|8772.5|11280.4333|2696.4667|5956.3333|10829.1333|5743.8333|7005.3|1809.8|6435.8333|14255.7667|16522.8|5844.6|23437.0333|41161.9667|16032.2667|31404.5667|61402.8|18279.4667|66237.9667|31197.4333|33173.2667|30558.9|676243.4333|544712.6|21327.1667|13650.8333|8804.6333|84624.1333|27766.6|49358.2333|20417.5|217466.0667|77263.3667|47145.2333|219017.6667|372149.4667|157069.2|198907.5333|198733.0667|176518.4|133554.4333|241089.0667|181752.4|373301.0667|328694.4|350926.3333|307816.9667|714357.4333|518383.9|397464.1|509209.3333|299071.5667|332179.5667|340976.4|353940.3667|517050.5333|528965.9667|406237.9333|322452.7667|311615.1333|400935.2667|388282.2333|596224.3333|
2025-07-04 06:01:42|usamicro_0059|SHSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:43|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|37577.4|79007.0667|133992.8333|60167.5|72189.0667|72523.2667|141089.6|73612.4333|80868.1667|157562.8333|96718.6333|53109.4333|80442.3667|57978.3|85904.3667|19608.4667|36995.6333|27066.1667|15980.8667|20695.1333|53631.9667|32445.6667|49024.2|38144.3667|37529.7667|26378.2667|11637.0667|
2025-07-04 06:01:46|usamicro_0061|PBBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:47|usamicro_0062|LAKE|average_volume_30|1|||||||||||||||||||||||||||||6596.6667|15100|10596.6667|4000|8640|3193.3333|5420|11580|13323.3333|6863.3333|5126.6667|14706.6667|6626.6667|13490|13720|9633.3333|2806.6667|3463.3333|13466.6667|9196.6667|20123.3333|10080|6786.6667|10390|2773.3333|4923.3333|5076.6667|5350|3866.6667|19043.3333|17556.6667|10826.6667|16883.3333|6926.6667|4990|6880|6573.3333|11483.3333|15070|6370|3853.3333|13803.3333|3000|7456.6667|1070|6946.6667|72770|6583.3333|5830|8020|6993.3333|2393.3333|8806.6667|10080|9593.3333|36283.3333|47523.3333|92736.6667|25873.3333|21133.3333|30893.3333|21300|17166.6667|12760|24366.6667|13123.3333|16363.3333|20726.6667|20530|4473.3333|14900|12496.6667|12940|8650|9040|3576.6667|21342.2|6286.6667|8263.3333|12279.0333|6186.6667|4046.6667|5265.6|14513.3333|20025.7|9650.1333|3861.4333|13488.4|7275.6|8252.8333|6150.3667|9554.4|19036.4|11794.8|8368.7333|18091|7006.5|12468.1333|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|389676.8333|1033501.9|1051520|360410|374552.2667|165671.8667|240773.8333|68367.8|49016|33865.7|31555.4667|58343.8667|20019.4|16239.4|16815.0667|21478.8|24861.5667|32842.8|56194.5333|38926.9|94883.1667|98385.8|269028.5333|
2025-07-04 06:01:52|usamicro_0063|EMKR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:53|usamicro_0064|TRVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5703.8667|2845.3333|1522.7667|10350|8934.6|12985.1|113697.4333|17667.7667|20231.6|23206.2333|10421.4667|22949.6333|70714.7|26203.3333|16694.2|28438.8|31197.1|43075.9667|79548.5667|43375.5333|94471.1333|40260.2|22864|25894.9333|30904|131664.7333|406654.6333|132522.4333|128325.9667|113607.7|38198.3333|72349.5333|1094.0333|4773.1|1160.2667|3285.0333|3678.8667|44869.5333|46693.8333|4731.8667|5834.6667|64609.7|51602.0333|5202.7667|1710.6667|1039.3|
2025-07-04 06:01:56|usamicro_0065|PCTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:57|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|10458.7|4938.2333|11684.5|7389.8667|15076.3|27114.1|12401.6|11018.2|32672.9667|12988.7667|10549.5|6399.6333|7529.4667|6318.4333|7007.0333|11463.6333|8793|4930.4667|11277.2667|11168.8333|11699.5|57618.1|24545.6667|14905.4333|18069.6|29350.7333||
2025-07-04 06:02:02|usamicro_0067|CKPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:03|usamicro_0068|SVBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:04|usamicro_0069|ICAD|average_volume_30|0|||||||||||||||||||||||||||||||||||||3680.6667|5974|3080|7849.3333|17581.3333|5398.6667|3487.3333|3272|4220|1759.3333|9881.3333|3895.3333|6350|4764|9992|19525.3333|5918|14546.6667|3831.3333|18464.6667|2349.3333|4786|8317.3333|5784|4683.3333|8050|3029.3333|5138|9673.3333|3378|6385.3333|23108|10714|5759.3333|8650.6667|8037.3333|6136|2523.3333|2007.3333|3624|5900.6667|6192|3342|4404.6667|3744|3764.6667|9629.3333|29022.6667|22539.3333|14086|7030|41276|27815.3333|25979.3333|10696.6667|33370.6667|14388|9813.3333|17157.3333|27675.3333|27996|21822|17334.6667|17980|14927.3333|14287.3333|48870.6667|30596.6667|19897.3333|27511.3333|59611.5333|22323.3333|47348.6667|64152.6667|20609.8|25713.1667|23010.1667|21856.5667|11149.4|13440.2333|9834.3667|9904.7|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|110876.8333|138040.5333|190206.7667|80723.6|81812.0333|414063.5667|358859.6|218942.7333|207121.6|253107.2333|108099.1667|167459.2333|203582.8333|179784.5|219591.4667|96800.4667|304256.5667|192174.6|527414.7|193239.3|202082.7|249368.2333|126073.3|113469.9667|297900.1|320663.7|288585.9667|
2025-07-04 06:02:08|usamicro_0070|UQM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:10|usamicro_0071|VERU|average_volume_30|0.010128291694801||||||||||||||||||||||||||||||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|219680.6333|72288.0333|329359.1|231619.3|1094589.0667|274313|2026617.8|1155762.4|759140.4333|498390.5|693297.1333|34276873.3667|8306884.2|2887303.4333|2971391.8|3178508.5333|1330963.2|1159151.9333|1579856.6333|3223469.3667|1689311.1667|709284.5|1449166|1717443.4333|4032835.6333|
2025-07-04 06:02:15|usamicro_0072|ALSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:16|usamicro_0073|SOHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60316.6667|11823.3333|14943.3333|14220|13346.6667|12633.3333|10020|9680|13836.6667|18680|11106.6667|9100|13606.6667|8506.6667|12693.3333|11326.6667|20493.3333|7666.6667|6696.6667|17843.7333|20000|16496.6667|19023.3333|20047.2667|15243.3667|14293.8333|14665.9667|10672.5333|9493.9667|19259.1|17887.5|15321.4|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|327110.1|79406.7|477635.7333|138610.6667|227724.6333|109133.4333|94617.2|54933.9667|63020.7333|121075.3667|49665.2|33281.8333|35461.6333|63601.4|66684.5333|43872.8|30315.4333|34743.3667|109407.6333|26498.3667|52486.9333|
2025-07-04 06:02:20|usamicro_0074|PLYM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23317.3667|29145.6333|21289.3667|6182.2333|15510.6|21894.8667|38262.1667|35476.3333|103427.7|136665.7333|96544.1|190266.8333|194862.1333|322851.4|276033.7|271894.1333|282696.5667|246706.3|473918.6333|376652.9|344098.5333|342936.6667|185327.2|167605.4667|240538.1|195113.5333|300739.2667|227540.4|195782.7333|308012.9667|365295.6|408448.6667|342957.4667|
2025-07-04 06:02:23|usamicro_0075|INSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84|2406.2|9722.2333|1675|7631.4333|1117.6333|24148.5667|931.0333|78293.9|21165.9667|28212.6333|22427.3333|9066.7667|41096.1667|95744.6667|10515.1333|17612|12563.4|27152.6667|13579.3|9151.5333|16830.9|282958.8|66813.7667|45947.4333|178517.7|411722.9|171420.8667|204342.2333|132352.0333|300285.4333|236995.3667|109928.1333|197209.4667|118401.1|79381.0667|161198.4333|94335|90153.8667|72611.3667|133398.5333|155009.4|138803.1333|
2025-07-04 06:02:25|usamicro_0076|MYFW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38913.8667|18116.3|16767.2333|10557.5333|8995.8667|13948.2|10663.6333|5279.5667|32829.9|8893.8333|16171.0667|31608.6333|56857.2333|9628.9|9546.4333|18769.1|80420.2333|15457.8667|18653|21009.0333|18600.8|14205.7333|22625.6333|23907.6|15961.2|19758.1667|19616.9667|15274.8667|44353.2|
2025-07-04 06:02:28|usamicro_0077|GEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:29|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|233338.7667|202964.7333|250040.7333|198895.5667|139268.7667|138568.4|4765003.8667|220143.2|112159.9333|116949.5|97245.1|62941.3333|89480.4|63309.8333|144826.5333|126843.8667|125594.7667|99388|122938.7667|111479.2667|86742.8|
2025-07-04 06:02:31|usamicro_0079|MVIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10969.4|8169.4333|16545.6333|6705.2667|30791.4667|6461.8|6218.2333|10048.5667|3841.9667|10485.3|9054.8333|25507.7667|13185.6667|20978.9667|30627.3|29542.3333|20101.4667|21401.0333|12144.8667|8646.0333|8320.7|8844.3667|18707.3|19193.1|6474.0333|23726|17801.8667|14991.8667|16571.9|11194.0333|23062.3333|24238.6|23390.7|22174.8|20473.5333|22467.3333|18451.9333|37454|23926.4667|46654.4|37259.8333|84512.7|69493.5667|120231.9667|42685.7|41856.5|48601.1|77139.4667|45115.6667|31931.5333|36269.8667|84848.9333|106382.9|138789.8|88389.0333|81451.5|100030.5667|209016.8333|127751.2|102524.6667|81785.3667|134704.1667|326116.9|1289247.3333|373962.3333|113816.1667|68928.9667|335817.0333|131908.6667|434592.6667|5002471.8333|1141552.2333|600299|312256.1333|1892766.1333|363625|257482.5667|169990.3|373326.0667|197567.9667|161875.6667|742065.0667|1137834.1333|853095.4667|940242.5333|511654.2667|448044.4|1225931.8667|616894.8|700025.4|538622|408136.2|399347.5|481325.6|1843422.0333|12303913.9333|4894587.8|19070881.0667|12109031.7667|14858026.4|4078821.0333|4082300.7667|5445306.3|2986266.4333|1847697.8667|1521182.6333|2177666.9667|9834293.1|1869415.8|2626492.5667|2912703.5|2941741.7667|1436944.9667|6168759.2|7919116.4667|7080942.0667|
2025-07-04 06:02:35|usamicro_0080|EYPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4681.6333|20419.5|9293.4333|7798.5|5858|7460.3|8794.1333|154221.7667|78274.5667|126223.7|185233.7333|64877.8|70601.5|47368.3667|17832.7333|5980.8333|4440.4333|11319.4667|94298.4333|245439.2667|45960.2|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|330726.7667|280630.6667|422337.6|298150.3|314120.6667|344261.7|591977.6|1040205|1124264.2333|4014606.4667|1146694.6|335994.6667|209517.1|129251.3|1402279.4333|224182.7|128542.0333|119144.2333|168814.6|248530.1667|441669.7|585693.3333|2297706.0667|1095019.1333|925328.8|589525.0333|987264.9667|912082.7|852073.8667|
2025-07-04 06:02:40|usamicro_0081|CATS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:40|usamicro_0082|ULBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||86186.6667|43803.3333|14620|13510|15096.6667|14573.3333|39370|31243.3333|117050|52580|27196.6667|96240|97690|139296.6667|80736.6667|45773.3333|60566.6667|25220|37726.6667|101260|51090|35413.3333|148870|50366.6667|74593.3333|31110|35743.3333|29123.3333|120030|105373.3333|35630|20256.6667|48686.6667|14386.6667|15486.6667|10613.3333|15936.6667|10026.6667|11283.3333|6886.6667|30256.6667|12546.6667|202313.3333|208426.6667|126356.6667|439660|131056.6667|351043.3333|354443.3333|122120|117226.6667|169220|87116.6667|160210|240653.3333|121743.3333|148336.6667|104766.6667|35896.6667|53953.3333|215203.3333|289026.6667|239456.6667|134953.3333|205453.3333|239083.3333|126610|131723.5667|164180|82100|189970|51279.7667|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|14196.2667|17804.0333|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|24671.3667|72379.5|39809.2667|21042.8667|22229.6|43164.2333|82073.0667|26613.7333|93110.0333|111682.7667|207899|40709.7667|50350.1667|29828.6333|23894.4333|21681.6333|46992|23630.9|25666.7|155101.7667|62837.7|72472.8|123431.0667|59696.1|55569.5333|52633.3667|166847.1667|
2025-07-04 06:02:45|usamicro_0083|AQMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1927.2333|689.6333|1746.5333|11453.1|4231.8|12212.1|19914.2333|15289.6|11721.0333|33199.9667|44743.4|44341.8333|11838.5333|17879.3333|54867|28613.3|15122.9333|74984.0667|20751.7667|28224.2333|11331.6333|242509.1|185291.0333|109964.4333|38070.1333|50658.3333|68823.4333|16479.5|9800.9667|14423.1667|14213.5|9736.5|19065.6333|12931.2667|23715.9|28686.5|20735.1667|309060.7667|73088.3667|390922.0333|
2025-07-04 06:02:48|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|4467.6333|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|6903.7|7154.8|10819.0333|27598.3|17207.6|12955.6333|51352.9667|63407.8333|81411.8667|29023.6|23223.8333|26076.8|26225.3|12926.9667|27606.7|35459|30909.5333|27233.2667|40610.6|247717.9333|524109.3333|82656.8333|89473.6333|1348128.1|84674.3|60169.2|79353.2333|83173.9333|72317.6667|10037.5333|80506.9|40687.1333|50827.0333|27861.8|47900.6|24434.6667|33652.2667|48391.4|39950.6333|48198.3667|48791|
2025-07-04 06:02:53|usamicro_0085|BCLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1875.5333|346.6667|2886.6667|3416.6667|1623.3333|3202.2333|49125.7333|12403.9667|18591.1|17896|11983.1|8422.0667|85750.7333|28343.4|37920.9|27711.9667|71463.3333|46923.6|22128.8667|42351.0667|16154.9|40165.5333|75492.2333|80382.8333|987418.8667|203541.4667|294414.7|88903.9333|61720.4333|53034.0667|523467.4|112334.4333|275304.5667|115539.8|302484.8667|200652.5333|195040.6333|325003.4667|210928.8333|125480.3|241360.7667|361205.0333|926503.6667|999552.5667|582859.3667|70854.4667|268893.8|105937.5667|109614.9667|90627.0667|39882.7667|38228.9333|59858.9667|309604.3|218241.7667|87297.3667|56981.4667|57970|46203.6333|211953.9|61474.3667|46480.4333|81478.7333|52698.3667|58365.0667|73676.4667|991622.4667|560038.0667|364772.3667|1878113.5667|1297526.8333|335373.1667|123268.4667|632639.7333|60582.4333|59716|254051.5667|291644.9333|279961.7333|249074.3|583092.9333|4502459.9333|57464.1333|44550.1667|26262.4333|119364.2667|30977.1667|2505362.9333|
2025-07-04 06:02:57|usamicro_0086|CPIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126468|43250|51320|139126.6667|102011.1333|90865.1|69214.0667|130815.1|44814.0667|27880.7|65770.7|92969.2|33522.7667|85610.4333|76437.6|70413.5333|48949.8|40296.6|47975.1|16023.7667|20564.6667|34599.5333|32778.9333|22890.9333|16985.3333|17641.2667|37553.2667|11385.0667|10125.5333|26067.0333|25231.5|13374.8|15393.6333|6818.6|18216.2|16221.5333|5881.4667|8609.0667|7722.1667|27591.9|31399.6|16921.1|10265.0333|65169.5667|15294.3333|32447.4667|93854.8|29003.8333|24432.4|10406879.1333|34510.2667|11517.1|9686.5|11713.8667|15198.4667|55106.4333|25523.9333|10443.9333|10993.4|9242.8|8160.6|3736426.6333|2984074.2667|58148.3667|
2025-07-04 06:03:00|usamicro_0087|NAII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||55470|20100|8116.6667|11646.6667|14370|9526.6667|8526.6667|25730|25603.3333|20456.6667|21350|15526.6667|14096.6667|16716.6667|15713.3333|14450|31303.3333|123356.6667|45190|60326.6667|57416.6667|81683.3333|26153.3333|34103.3333|40233.3333|56813.3333|14596.6667|14750|18590|11110|3670|8923.3333|9906.6667|5650|15603.3333|41806.6667|9593.3333|14713.3333|25936.6667|23590|13993.3333|86770|82460|41213.3333|24403.3333|46753.3333|19136.6667|14750|15520|15220|18556.6667|14233.3333|14820|5003.3333|8693.3333|8586.6667|17310|5456.8|2360.0667|4256.6667|11580|4563.3333|27363.9333|14127.4|2812.3333|11936.6667|30473.3333|24880.7667|43787.3667|7379.8|37661.0333|15368.4333|29896.0667|40308.2|8693.8|5841.9667|12766.9|13465.8|7004.3|17791.9667|25720.8333|2449.0667|9634.3|20695.9333|14653.2333|8859.7667|11873.9333|6334.3333|41544.6333|88653.8|39577.7|55635.3333|50102.5|44703.2667|13566.2333|12829.8667|13259.2|16702.9|8654.7|14765.4333|10828.6333|8205.6667|5115.4|11723.7|18742.6|9982.4667|6334.1333|12246.7333|20280.9|26213.7333|22748|42418.1667|17911.9|11069.4333|4615.1333|9867.8333|8801.9667|8436.9333|5496.1667|8736.4333|5408.8|5201.2|3003.1333|8929.1667|9547.5333|8394.4|4490.2333|
2025-07-04 06:03:05|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|161920.4333|206207.4|150437.1333|138768.6|6454.4667|20473.1667|5267.5333|5756.6333|33638.7|10122.2|35562.1333|399312.5|3247414.6|1270051.5333|275386.9667|86869.2667|203120.8667|89323.3|49390.8667|112534.2667|39494.6667|87740.6333|70443.7667|377380.2667|208943.9333|531378|649588.7667|193455.4667|100642.6|124040|59827.9|61069.5333|110994.0333|45669.8333|123062.5|115473.3333|48613.6|182818.5333|120243.7333|127506.3|72735.4667|123940.2333|56919.6333|187133.4667|
2025-07-04 06:03:11|usamicro_0089|FUSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3333|513.3333|210|163.3333|403.3333|773.3333|106.6667|813.3333|263.3333|2796.6667|510|763.3333|2436.6667|1013.3333|473.3333|340|1353.3333|5886.6667|946.6667|653.3333|653.3333|306.6667|333.3333|4936.8667|14977.9333|5411.5667|4376.9667|3996.5333|35452.4333|3324.2|4715.7333|856.4333|24060.2333|3204.8333|3591.4667|4979.2333|25661.0333|1141.5667|1581.1667|1906.1|3460.1667|2319.8333|2889.6667|1864.9333|1107.6|650.6667|861.9333|1413.1667|42763.1|14762.3|13528.5667|11054.1333|39739.8333|3521.9667|2657.2|5087.8667|5139.2|1989.6333|2755.5|1431.4667|1707.6333|1741.8667|3297.1333|3124.8|4578.1667|3393.5333|8449.7333|4341.9|3490.6333|3977.5667|3067.7|2069.0667|6089.6667|9408.0333|8108.8|7611.1667|13854.9333|6832.2667|5038.4333|15140.9333|4437.9|3143.9667|8262.9|3762.8667|3240.5667|5610.3667|8140.6|12365.1667|6014.5|6778.1333|7986.0333|8039.3333|2570.5|2862.3|3533.0667|7607.7667|11865.5333|2172.8333|4737.8667|10784.1667|11332.2|3972.9|2804.4|6356.3|14325.5|3612.8333|10061.5667|3804.3667|8863.4667|4060.4667|4146.0333|5811.5333|2273.8333|
2025-07-04 06:03:16|usamicro_0090|ATEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5449.6667|3972.5333|6948.6|4827.7333|3335.3667|3480.2667|3632.5333|7556.9333|5360.0333|5277.8333|7619.6667|9013.6667|15304.6333|9600.4|11881.9667|10531.1333|25141.7|81991.4|46817.3333|32449.2667|35112.1|19358.6|20943.5333|17566.1667|16198.3333|10207.1|18019.9|15238.7333|18957.9667|8025.6|11076.2|91479.9|20829.1667|30056.8333|14727.2667|8950.9333|7404.0333|14756.8|37016|26203.6333|21119.2333|185333.1333|75892.3667|94469.8667|26683.5|121454.8|126533.6667|80396.7333|124591.7333|159547.7|84349.4667|669257.6667|238954.8667|489658.7333|292579.8667|674921.8667|367562.6333|322903.3333|1061883.5|704892.0667|471244.1333|1056615.7333|1139289.5333|494056.5667|861701.7333|575956.6333|870566|1087447.2|1206851.3667|1028743.6333|1976799.9667|1820209.2667|1383913.8|2231382.7333|1400286.6|2369176.6667|1662608.9667|
2025-07-04 06:03:20|usamicro_0091|LINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107563.3333|30036.6667|32663.3333|16960|12620|27360|22876.6667|51360|40880|33060|22440|24200|21746.6667|29646.6667|38650|476913.3333|268280|269351.6667|170713.3333|259623.3333|199170|484410.9|328945.4333|240097.5333|297285.1667|353591.9|153826.2333|127858.9|128161.7333|111711.4667|139871.3667|81266.5667|99010.1333|55907.4667|200280|105502.6667|134836.5333|97822.8333|63407.3667|85040.5667|47917.6333|101959.3667|103106.4667|56737.9|36772.4667|44654.2333|83092.5|100932.9333|50700.1667|46784.1|11629.7667|34046.3333|27766.7|20659.5667|11102.5333|10954.8333|36259.4333|31346.4333|25612.5333|19455.2|80517|348307.2333|145131.4333|203895.2667|116575.8667|58110.8667|108634.1667|102583.7|142544.2333|96091.6667|67451.4667|77365.3667|206673.0667|117583.1|77984.5333|114129.2333|92710.7667|84928.0667|127473|215536.7|279113.2|
2025-07-04 06:03:24|usamicro_0092|WKHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|1.2333|9.1667|1.5|4.4667|5.1333|1.5|6.1|4.3|5.4|16.7667|53.7333|31.8333|16.8667|20.4|20.8333|16.6333|102.5667|27.7667|50.5|8.4667|100.1|65|161.5333|414|307.7|158.3333|1178.8667|2841.1|1264|1032.0333|1138.7|1162.8667|1381.4667|995.7333|1468.6667|19709.9|10877.8667|6111.5|6743.8667|41829.3667|85995.5333|59958.7333|99632.7|110290.3333|28901.8|23344.1667|24032.2333|18265.3333|13507.3|15899.0667|12772.9|40788.1|42575.1|30926.9333|38699.4|68326.5333|210767.1667|347258.2333|281089.8|609671.9333|
2025-07-04 06:03:28|usamicro_0093|INVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1528.2|2906.1333|629.5333|2962.2|1943.1333|2424.9667|256763.3333|321663.3333|829416.6667|6266.6667|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|17579.9667|10110.8667|16783.2333|27407.6|6000.4667|8002.9333|4704.3333|7900.4333|4619.0333|9253.7667|5314.4333|3373.6|7052.3667|4854.2333|16328.5333|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|16479.3667|46220.0667|30758.9667|36935.7333|22610.2|30290.5333|49352.6|36488.5333|170288.5333|172017.9333|67042.5333|89614.4|312454.8|149171.6333|140567.1667|240481.9|95347.0333|59728.4667|132611.4333|114399.2667|195944.9333|43313.6|71917|92284.2333|97451.0667|78002.1333|91610.0667|78367.2|56344.2|
2025-07-04 06:03:32|usamicro_0094|UG|average_volume_30|0.17079889807163|||||||||||||||||||||||||||||||||||||4460|4010|4623.3333|3796.6667|2963.3333|2630|2720|2206.6667|1153.3333|2180|3083.3333|1830|1566.6667|2923.3333|2663.3333|1596.6667|4603.3333|1676.6667|2263.3333|2146.6667|1643.3333|6780|6480|3710|3226.6667|1773.3333|1636.6667|2183.3333|3816.6667|2350|2670|8216.6667|2903.3333|1053.3333|1923.3333|2013.3333|16456.6667|6420|2113.3333|2463.3333|6203.3333|3550|1253.3333|1800|2570|4420|2480|5140|3416.6667|2946.6667|3550|3306.6667|5666.6667|2010|1763.3333|1766.6667|1510|1080|1356.6667|9313.3333|10043.3333|20413.3333|7646.6667|4416.6667|3916.6667|1842|4690|3706.6667|5933.3|2300.4667|1950.8|4783.3333|7506.6667|1510|2287.2667|2440.5333|2564.2|2588.4|1524.4333|2178.5333|2815.2667|5674.0667|2801.4|5187.0667|4844.1|3140.0667|1284.3333|2237.4667|3312.0667|5297.3333|4942.5667|7964.4667|7023.4333|2112.9333|1934.1667|6208.5333|8907.9|6837.8|3468.5|3859.6|3368.5333|2933.3667|6157.8|1717.8667|1974.9|4202.9333|4441.4|3653.1667|2684.7333|1685.2333|2274.9333|8839.1|6461.7|6736.7|5166.3333|7424.2667|7617.0333|2907.2667|2988.8333|11111.1667|18662.9|12029.7333|8821.9333|6264.6667|7977.0333|10061.2|6866.3667|8273.6333|8241.7667|15940|19912.3|9238.7667|12670.1333|3426.7|
2025-07-04 06:03:39|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|116650.4667|126474.6333|83377.4667|152973.2333|68364.6333|67121.8|66231.0333|197029.0667|296227.9|234998.0333|321023.4333|231598.8667|384898.4|268911.6|394384.3667|256673.3667|265479.4333|181047.3667|373465.4333|371716.9333|334976.3|247342.8333|598797.6333|345312.4667|278012.4667|
2025-07-04 06:03:41|usamicro_0096|IDSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:42|usamicro_0097|ADMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:43|usamicro_0098|SELF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10706.6667|13926.6667|8290|12580|19506.6667|10586.6667|11496.6667|18176.6667|12230|15040|10133.3333|6463.3333|8166.6667|8083.3333|13380|9220|7433.3333|8603.3333|13706.6667|7320|11380|10193.3333|35066.6667|19396.6667|38083.3333|28456.6667|12350|16870|17250|12500|12370|9903.3333|14306.6667|11013.3333|12000|14013.3333|25176.6667|34816.6667|||||||||||||||||||||||||||||||40627.9333|49625.6|30828.8667|23760.9333|18826.4667|18672.3|15992.5333|27503.9|11526.8667|7101.4667|15129.1333|12818.3667|20782.1667|16205.3333|21617.2|27360.9333|20387.8|23653.1|23628.2|23529.8333|19453.2667|26860.0333|39595.3333|27245.7667|27948.5|25288.6333|46063.8|30473.3333|40230.0333|26649.8667|17218.6|21162.8333|34837|40675.9333|111973.8667|20757.7667|18771.9|15138.0333|31779.4667|
2025-07-04 06:03:47|usamicro_0099|ASYS|average_volume_30|0||||||||||||||||||||||||||||1773.3333|2120|2366.6667|1220|913.3333|813.3333|1160|466.6667|1453.3333|1566.6667|1033.3333|380|1320|1173.3333|3306.6667|10780|2866.6667|3313.3333|2060|3580|11413.3333|6446.6667|53353.3333|10820|7773.3333|9106.6667|10940|11063.3333|10306.6667|12983.3333|19970|15210|11046.6667|18546.6667|37196.6667|16623.3333|38790|18423.3333|11713.3333|5826.6667|65466.6667|93440|19070|1055870|128343.3333|72330|95496.6667|31940|16523.3333|10856.6667|8123.3333|5110|4946.6667|2460|3893.3333|9803.3333|16226.6667|9603.3333|4990|5400|10050|14176.6667|30883.3333|55720|26760|20880|14630|11493.3333|14070|42773.3333|61753.3333|104140|286550|80516.6667|151220|43750|103766.6667|35783.3333|35723.3333|19506.2333|87346.6667|62146.6667|38676.6667|251984.5667|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|22290.6333|21148.9|16919.1333|34083.3667|40461.3|60567.6333|214847.4|363755.2333|141173.3667|407882.1667|149499.5667|116915.2|38331.5667|66235.3667|33110.1333|55132.9333|75696.5333|35174.9|50500.9667|58024.2|259761.2333|120757.6667|92703.7|160653.5333|61757.1333|24637.6|50608.1|46558.9333|29985.1|24182.3333|39072.6333|199946.5667|48660.8333|47698.5|27797.9|42838.9667|73330.2|45305.2333|
2025-07-04 06:03:52|usamicro_0100|STCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:53|usamicro_0101|AMRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28131.9333|37431.1333|19034.7333|35967.1333|28843.3333|7087.6|30015.2|69063.8667|77641.7333|68586.9333|28799.4|56959.8|35956.8|26882.8667|66621.5333|48606.0667|25216|9681.8|19196.4|15805.4667|12450.0667|24627.3333|15425|21365.4667|42910.4|96377.9333|127776.4|145811.4|387743.8667|338116.1333|231579.3333|173676.8667|250920.8667|242188.5667|252457.5|149401.0667|248292.6|178863.5|299832.8333|263797.0667|250344.4667|354433.2333|427550.6667|276956.7|251617.5667|252662.9|
2025-07-04 06:03:56|usamicro_0102|LMST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:57|usamicro_0103|ACER|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:58|usamicro_0104|HBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:59|usamicro_0105|PPIH|average_volume_30|1|||||||||||||||||||||||||||||||||||||18283.3333|4253.3333|4053.3333|5726.6667|3563.3333|5323.3333|10920|20716.6667|11413.3333|3953.3333|11556.6667|3370|11710|17070|6120|7903.3333|7516.6667|7230|5586.6667|7646.6667|8500|11913.3333|7510|5070|3736.6667|2786.6667|3070|3760|26960|2760|3886.6667|4460|4066.6667|4123.3333|6233.3333|47933.3333|1916.6667|1070|1123.3333|2033.3333|326.6667|826.6667|4620|1710|1373.3333|1083.3333|1023.3333|1716.6667|3230|1726.6667|59356.6667|81866.6667|34770|9890|9603.3333|8696.6667|37880|7140|43843.3333|71340|28460|99546.6667|40586.6667|45736.6667|13670|24150|15893.3333|28923.3333|17825.7333|15266.6667|15166.6667|12276.8333|25900|9250|13758.4333|9341.9|7189.9|6881.3333|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|9203.1333|9203.6|5970.2|7327.1333|5023.0333|9337.2|10023.1333|10780.5667|7246.2|7552|10284.4|14567.0667|28128.6333|16819.3667|6389.8333|7506.2667|6074.4333|16113.6333|14898.2333|19705.6333|26390.6667|17349.1667|22591.9|23338.1333|3630|13743.3333|6848.2333|18217.3333|9752.5|9132.7|9377.6333|11985.7|30356.7333|42023.7333|33783.5667|56807.9|
2025-07-04 06:04:04|usamicro_0106|TGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38081.1333|32592.6|15101.2|7987|4337.9333|4532.9|10394.2|11438.6|7181.8333|16504.8667|5146.3333|8543.4333|43226.3|17684.2|26797.5|29412.3667|33145.9|13781.8333|15404.7333|51748.6|4830.9333|10669.1|27181.4|12420.0333|131276.3667|21918.1333|27637.5|28619.1333|8550.6333|4649.7667|15941.3667|4755.9667|1589.2333|10441.8|4608.9333|16667.7333|4852.1667|8017.6|10394.2333|8765.3|6658.3667|16093.3|78534.6|156774.8667|531104.4|
2025-07-04 06:04:07|usamicro_0107|TACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||73460|42430|43525|106900|175435|120530|76465|36930|42735|67995|93795|48020|31030|35760|47060|28105|20040|20960|19115|16415|6110|21045|12490|7350|7175|16110|5815|108825|49465|53195|197760|141156.6667|109853.3333|156296.6667|322313.3333|144106.6667|133880|44280|51996.6667|68450|24873.3333|39920|62616.6667|27913.3333|22813.3333|45623.3333|13866.6667|45823.3333|115316.6667|58426.6667|54940|21303.3333|14644.3|20140|33450|13220|15111|17404.6333|17015.3667|22179.0667|18835.6333|23181.7|15135.7333|16823.4667|7964.6667|17520.9|10258.6|8724.8|60063.7667|17420.4667|33226.8667|5290.9|35737.9333|19325.4333|15408.5333|18766.1333|48015.7333|17963.6|23249.1667|23828.6333|13003.9333|18756.6667|17849.4667|9695.4|13134.6333|34908.4667|39867.2|10499.4|10544.1|39968.3667|23269.8|23600.2333|6954.4|18763.7667|26762.2667|26964.4667|17005.1333|29034.6333|30358.2333|16404.8667|29269.9333|25195.1333|15943.6333|62132.5333|11574.1|30934.8|17084.3|22905.5333|23246.3333|17328.3|21645.8667|19724.4|27074|18000.5667|15488.7667|20262.7667|
2025-07-04 06:04:11|usamicro_0108|HDSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||16393.3333|49996.6667|15786.6667|16873.3333|50820|53323.3333|33196.6667|15650|27966.6667|31396.6667|67166.6667|22446.6667|33836.6667|19786.6667|13266.6667|15900|22026.6667|15566.6667|10993.3333|10930|20380|20453.3333|19763.3333|12440|16390|7433.3333|2530|7243.3333|7656.6667|4856.6667|3513.3333|3750|6746.6667|1410|5213.3333|6706.6667|5900|4556.6667|2983.3333|8610|9526.6667|3633.3333|2490|79686.6667|156326.6667|59613.3333|17513.3333|18006.6667|32823.3333|19906.6667|14926.6667|18816.6667|40160|51900|248236.6667|49010|20210|24566.6667|20926.6667|24100.9333|26276.6667|77116.6667|41456.6667|55590.2667|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|604920.7|497722.3667|461580.8667|963114.2667|361160.3|756652.4333|349292.5|633152.2|1245006.3667|501962.9|258723.8|188430.7|202170.6667|1314773.1|823370.5333|639464.3|278868.7|250335.7667|840016.3|1355131.8667|846228.1667|563452.2|657440.7|480009.1|471357.4333|331470.4|507465.4667|529214.1667|343381.7667|580763.4667|485232|397903.8|
2025-07-04 06:04:16|usamicro_0109|IRIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||57833.3333|35483.3333|76780|13876.6667|75826.6667|36916.6667|60893.3333|21420|25630|31476.6667|13206.6667|18773.3333|18333.3333|9133.3333|9326.6667|15376.6667|65443.3333|19630|30656.6667|17590|4226.6667|8403.3333|25250|27550|4633.3333|7076.6667|5866.6667|7816.6667|2770|11163.3333|18956.6667|5633.3333|31576.6667|17610|12826.6667|39556.6667|29573.3333|20410|32226.6667|35640|96580|37913.3333|34026.6667|40696.6667|26910|29956.6667|29386.6667|57973.3333|15010|6076.6667|4893.3333|28543.3333|20510|10396.6667|7900|12671.6667|17830|12843.3333|6381.0667|7533.4667|12431.5|15133.6333|6101.4667|11452|14702.8667|11618.4667|10349.0333|7326.8|9758.3|21195.6|12660.6|140487.7333|35503.6667|20900.1667|14386.6|11298|23550.2667|24691.3667|21043.0667|12711.7667|21153.8|70475.2333|21574.4667|56189.3333|33095.9|69275.5|25096.1667|23645.4667|30436.6667|16554.7667|31356.3333|55548.5333|16060.7333|32977.0667|146948.2667|52293.5333|29930.8|30719.2|35638.2667|399456.1667|234599.2333|63905.4667|42757.1667|49982.1|49752.3667|40021.9667|48892.5667|20796.3667|16330.4|16795.3667|75015.9333|57309.9667|37511.3|27940.3|18521.5667|35105.9333|105577.8333|76618.8|
2025-07-04 06:04:21|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|9460.5667|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|17085.8667|12494.2|10783.9333|7337.8333|19406.9|9019.3667|8539.6333|6995.1667|48914.4667|8829.1|33704.4667|35515.4333|44519.1333|62584.0333|46590.1|36987.2667|95461.4333|17609.5|15336.8333|11447.4333|34996.0333|12458.8333|18082.9333|38485.7|35247.4|30371.9333|32113.5|18553.5333|36862.3|18348.9333|10799.5|15096.5333|28539.5333|11990.5667|23600.3|31142.6333|46576.1667|34037.2333|34643.9667|111065.6|38348.1|35601.6333|23526.3333|21847.0333|20455.3667|38701.6333|54318.5667|101689.6667|18973.6667|20541.3|11225.9333|25919.0667|25963.7|62052.7333|68922.5667|39520.1333|89362.4|245461.4667|280970.6|
2025-07-04 06:04:26|usamicro_0111|CMT|average_volume_30|0|||||||||||||||||||||||19853.3333|12170|13776.6667|6793.3333|9396.6667|9570|10166.6667|12850|9543.3333|8413.3333|19243.3333|18893.3333|13106.6667|19856.6667|12370|23180|32166.6667|16286.6667|9056.6667|6620|6953.3333|17540|5933.3333|2700|4516.6667|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|2905.2333|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|22473.5333|9972.1667|4977.8333|10111.7667|23635.6333|16540.5667|38776.5333|39640.2|34242.5|29980.4667|41916|25476.2|27266|13343.9333|10477.8333|10914.9333|17259.9667|76317.9333|87460.1|81357.7667|108463.0667|48532.1|37120.4667|40268.9333|43813.2333|42624.1333|39692.3|
2025-07-04 06:04:31|usamicro_0112|TRCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:04:32|usamicro_0113|RFIL|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||2356.6667|7476.6667|13666.6667|3946.6667|3670|3316.6667|17173.3333|10763.3333|10650|11243.3333|2956.6667|5413.3333|5966.6667|4200|20496.6667|8633.3333|4960|15030|8756.6667|5806.6667|3963.3333|25226.6667|109960|19310|22833.3333|18063.3333|6716.6667|2323.3333|3650|6800|4116.6667|3530|4373.3333|4632.5|3510|7323.3333|5347.3333|51257.4667|29127.6|35049.2667|5063.9|170842.5333|18041.6667|9767.8|7815.3667|7734.3|11926.3|7244.1333|46201.7|31459.9667|30915.5|6929.9667|7025.4|5007.3333|4730.2667|5457.2|10554.8333|8083.1667|10954.4|3479.8|3417.8667|2178.9|4666.4|3354.6|16029.7333|5843.9333|10610.9|25105.9333|19776.7667|9272.7|4685.4667|5971.2333|5742.1|107819.7333|110797.1333|47567.3667|119797.7667|279037.3333|51438.5|24663.0667|26360.9|24381.6667|13116.4667|9667.1|7816.1|7431.6667|36802.7333|11616.3|31144.3|34797.9|19528.9|13794.9|38303.5|39430.9|99135.7333|127709.5333|125792.6667|55390.3667|25288.2|25523.6|32509.1667|36657.3|42011.0333|40189|19427.3|128131.5667|55222.8|50209.2667|14613.7667|30283.8667|10160.6|10457.6667|8072.7|17612.3|9393.0333|5587|15029.2667|10600.3333|6123.9|25406.1667|15234.9|35122.0333|33751.4|91808.7|
2025-07-04 06:04:37|usamicro_0114|SCYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2987.9667|777.7|2675.5|457.4|4443.7667|1265.7333|2018.2|562.9333|18896.7667|110168.5|29072.9333|44973.1333|27385.9333|36619.1|20319.1|57545.3333|84205.0333|20747.4|42772.7|62069.4|40509.3333|25735.2667|124504.8333|79711.3|93009.1|60015.7333|309382.6333|555570.6667|1038591.2|163243.5|552489.2667|271668.8333|132350|90293.3|163911.9|751653.4667|356222.5667|509541.1333|237464.1333|208349.6667|292824.9667|154946.0333|199926.4|147906.9667|174822.9667|
2025-07-04 06:04:39|usamicro_0115|EKSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.1333|178.4|83.1|476.4333|257.6|234.5333|862.1|346.0667|250.2333|151.3|188.5|1286.0667|544.8667|1286.4|6335.9|2465.1|14623.6|2881|1400.8667|2697|973.4|1364.4667|2850.7|2619.2|2980.5|6399.5667|397489|8274.1333|8875.6|20216.6333|7445.1667|8268.2|7271.2|3810.3333|78485.2|2334.9667|4176.7|1459.6333|2027.5333|3750.7667|7048.5|12529.5333|3506.6333|6047.6667|8530.2667|14862.3|452215.9333|
2025-07-04 06:04:42|usamicro_0116|FEIM|average_volume_30|1||||||||||||||||||||||||||||17985|54940|3670|23175|14920|17035|18425|5220|6070|3175|7150|6645|3850|7570|13590|14355|6700|2560|2655|35605|7290|7945|5710|9220|18730|18905|34350|25660|37100|34540|74595|90160|21390|20546.6667|51496.6667|23336.6667|17030|26203.3333|21900|17870|27876.6667|47563.3333|58580|45963.3333|24966.6667|25976.6667|13273.3333|15193.3333|5570|17170|23943.3333|18223.3333|14843.3333|10256.6667|13743.3333|17606.6667|21496.6667|24566.6667|7466.6667|6653.3333|8750|10966.6667|10960|6336.6667|12440|10453.3333|9810|13730|12413.3333|9723.3333|6160|10233.3333|9606.6667|12880|9190|16110|14900|12257.8667|9676.6667|17540|15368.4667|6216.7|9263.3333|9474.5333|16646.0667|50139.3667|32792.4|15151.2|7137.8333|5817.1667|8998.8|3516.6333|9305.0333|12937.3|17877.9333|10945.3667|11093.5333|12701.7|7240.8|5933.5667|14141.6333|21309.1667|10910.4667|4589.2|9799.1667|12318.1|17958.2|5477.7|9734.2|18516.6667|29087.3333|5735.6667|6359.0333|17715.0667|17367.1|19827.6667|13744.9667|9461.8333|32080.6333|183938.2|9692.6|11310.9333|20893.2333|7429.4|10772.9333|14829.5667|26893.7667|45924.0333|6839.5333|10554.1|5211.8667|7809.7|19891.4667|5684.2667|10483.7667|22668.6667|21657.6|21779.8333|125743.3|25855.2333|69223.7333|61591.3667|272894.4|
2025-07-04 06:04:48|usamicro_0117|SMSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||8677.2333|4796.1333|3277.6|5135.5|1537.5333|1730.2|1077.0667|655.4333|1116.3|1044.1|8543.9|657.6333|699.1|3475.1|1543.3333|590.2333|1908.6333|24637.3333|71230.3667|3361.0667|1639.6333|2136.1|842.1|420.5667|409.4333|588.1333|453|242.7|197.8333|444.5667|229.0333|13249.4667|5845.5|3508.3|2505.8333|857.2667|7879.8333|22324.4|12841.0333|5837.3667|11606.7333|5680|12654.7667|31482.0667|25669.0667|20640.3|46410.6667|47350.8667|29065.6667|28961.3667|31692.6|11350.6|11296.5667|8731.1667|7556.1|11242.8|7342.3667|12230.1333|10224.6667|10008.3667|7840.9333|9659.0333|20480.7667|19016.1667|15413.7333|14565.5333|12682.2333|11769.5|2136.6333|2648.7|2148.3|2909.9|3544.8|8588.4667|23079.5|8350.1667|2482.5333|6491.3333|6427|5001.8|2228.6333|2149.9667|1668.8333|1062.3333|2633.1333|8454.6333|8663.8667|5170.1|4141.4|13464.2667|26208.5|32424.4667|17565.6333|30915.9667|35126.5667|10424.5667|90098.9|41955.5667|106747.4333|85370.7333|42243.3|46488.0333|110952.9333|52703.2333|45842.1333|47968.3|58938.6667|65555.8|32219.2|20586.9667|83133.9667|30638.4333|50501.4333|44529.9667|75675.6667|46153.5667|7752197.3333|426115.8333|265359.6667|110284.1667|
2025-07-04 06:04:53|usamicro_0118|BTAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3078.5|2678.7|1911.5333|8483.9667|3458.2667|1995.3333|1959.1333|14023.3333|48604.5333|30379.9|32528.4333|26424.8333|31139.9|23588.1333|16397.0333|23497.0333|21995.1333|38931.5|13622.6667|17436.6667|37619.5|41049.1333|58971.4667|71533.3333|86866.8667|40630.8|36296.4667|56808.7|9234262.5667|344794.9333|
2025-07-04 06:04:55|usamicro_0119|RMCF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||21937.7667|8097.8667|2151.1333|3582.2|9288.9|1822.2|7253.3333|2906.6667|47848.9|42088.8333|26275.6|3813.2667|13217.8667|11955.4667|7546.7667|8275.5667|9804.4333|8000.0333|23502.2|8151.1333|13751.1667|22933.3333|60746.6|19600|22026.6333|29226.6|9697.7333|4524.4333|12444.4333|12693.3333|7440|2195.7|11626.7|23208.8667|17000|8106.6667|7300|14040|11406.6667|4860|6286.6667|17564.3667|8791.1|18195.5667|15128.9|57586.6|45280|66036.6667|17510|36136.6667|37396.6667|7906.6667|11916.6667|16233.3333|17210|16100|12843.3333|30910|25646.6667|16803.3333|9073.3333|10540|18044.7|7378.6667|8906.6667|6023.8667|8740|5710|8134.8333|7224.6667|7559.6667|8799.6333|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|12925.9667|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|39239.3667|155368.1|32298.8667|21982.2667|20159.7667|13049.9333|18356.1667|5554.1333|8409.8667|22706.7|8032.4333|17311.9333|16820.8667|20139.5667|13210.6667|27079.2667|71749.9333|27187.2333|8955.1667||
2025-07-04 06:04:59|usamicro_0120|CFBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:01|usamicro_0121|SMTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:02|usamicro_0122|RELL|average_volume_30|2|||||||||||||||||||||||||||||11020|3280|2476.6667|5343.3333|5553.3333|6223.3333|3940|2690|4300|2800|8136.6667|4360|10376.6667|850|1980|12423.3333|12950|16933.3333|25903.3333|4686.6667|3790|11636.6667|34606.6667|12093.3333|21163.3333|16793.3333|21260|10096.6667|23750|9626.6667|10356.6667|4426.6667|66413.3333|26820|16266.6667|88073.3333|43826.6667|27686.6667|25683.3333|55203.3333|104340|90686.6667|108243.3333|53890|52110|44656.6667|28000|41636.6667|42173.3333|23463.3333|28570|15740|26543.3333|19286.6667|45956.6667|40616.6667|32880|83566.6667|71326.6667|24653.3333|9583.9667|25906.6667|28830|82943.3333|73963.3333|72433.3333|117516.6667|74696.6667|75550|57596.6667|38580|68440|41033.3333|33443.3333|41443.3333|23363.3333|25558.4|34129.3667|58416.6667|100641.9667|124360|75623.3333|93865.9333|126975.3667|77248.8|115844.2667|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|14940.8333|175728.2667|132515.3667|65672.9|73637.9|107303.7|67730.2667|210137.9667|244685|147783.4333|148666.7|141587.9667|84462.3|160194|94737.2667|83844.8333|59152.7333|56543.0333|48703.1333||
2025-07-04 06:05:07|usamicro_0123|SYNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:08|usamicro_0124|AVNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||221296.6667|287343.3333|98796.6667|179253.3333|145063.3333|56210|321613.3333|247376.6667|251783.3333|291660|199696.6667|205070|564810|1119486.6667|580600|692356.6667|589563.3333|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|115588.4|257414.7667|265660.9333|155523.4|113425.7333|86400.7333|79079.5667|71210.3333|59074.5|64068.3333|60004.2667|94780.0667|76984.6|94955.8|66583.2667|148087.9|218649.6667|134180.4667|92717.7|
2025-07-04 06:05:13|usamicro_0125|HCFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:14|usamicro_0126|KTCC|average_volume_30|0|||||||||||||||||||||||||||||20916.6667|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|150126.6667|92356.6667|84156.6667|74673.3333|93640|46960|65183.3333|34503.3333|62153.3333|48093.3333|56066.6667|54646.6667|28826.6667|16993.3333|41040|43173.3333|22136.6667|38450|54403.3333|46060|30200|42723.3333|32236.6667|10690|11270|10516.6667|18756.6667|9530|16016.6667|16006.6667|11553.3333|3783.3333|18963.3333|10653.3333|33263.3333|6313.3333|13680|11276.6667|11116.6667|5020|30790|147846.6667|28220|27983.3333|17960|170956.6667|30270|21416.6667|25010|15150|11183.3333|22000|18970|20240|15690|5700|8520|22900.9333|49103.3333|97013.3333|36160|39405.2333|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|40677.0333|16487.0667|34619.6667|47903.8333|43733.5|28065.1667|14452.2667|25754.6667|15450.8667|11227.0667|7996.8333|11099.2667|31085.5333|21358.8|18459.6|19104.1|15682.4667|20789.6667|22052.5333|38164.3667|32166.2333|56683.9667|
2025-07-04 06:05:20|usamicro_0127|ASPU|average_volume_30|1.0134615384615||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3333||48.3333|285.4667|1204.8333|16834.3333|17594.1667|16679|76105.5|121836.3|61981.8|144702.5667|84066.2|237743.3333|260493.6333|156368.5667|43639.4333|45689.1|220451.5|215423.4667|13675.8667|9634.3333|14626.5333|25342.5333|44807.2|49903.8333|39228.6667|36520.2333|43611.7333|31946.1667|28563.7|69124.9667|125154.4667|92636.4|215025.8667|68205.6|313017.2667|282429.6333|119633.6667|126949.7333|160503.0333|88896.3667|57442.2333|68877.6|1563093.0667|74132.3667|19505.3333|24546|25911.9333|30542.3667|12244.2|3423.1667|37105|10522.9333||
2025-07-04 06:05:23|usamicro_0128|RDVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288003.8667|185052.4|66189.9|29155.8333|24642.7667|39062.8333|38288.7667|57442.7333|129851.3|112742.5333|63087.8333|36136.2|56217.5|66889.0667|29856.6667|51955.3333|43366.8|101231.5333|46189.3667|23183.1667|17303.0667|27053.8333|13485.8667|27651.8667|22414.0667|58502.3667|46546.8|78891.6333|99364.0667|144207.7|
2025-07-04 06:05:26|usamicro_0129|FLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||71506.6667|64550|146183.3333|64060|87293.3333|41923.3333|39496.6667|76503.3333|20303.3333|51033.3333|25253.3333|19550|33833.3333|24806.6667|11503.3333|15543.3333|14883.3333|34893.3333|19043.3333|10216.6667|15913.3333|51920|11860|18323.3333|5656.6667|48580|13903.3333|6163.3333|9173.3333|29146.6667|7810|3506.6667|26850|4073.3333|11196.6667|2070|5933.3333|6300|4403.3333|9350|13500|5640|13906.6667|1026.6667|290|6183.3333|231160|61330|31996.6667|13550|6000|5256.6667|4170|19580|46026.6667|41173.3333|71620|46520|35040|8546.6667|21096.6667|36196.6667|21496.6667|13073.3333|23356.6667|34983.3333|37873.3333|39956.6667|41600.1667|57707.7|76028.4667|65017.9|48254.7333|39062.1667|43099.4333|17897.0333|70187.6667|32193.3333|104529.9667|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|184718.3333|618141.8333|562357.9333|305973|376179.8333|216480.6333|270533.7333|87465.3667|122351.9|100148.3667|135150.8|117208.9667|123096.5|92723.8333|109652.0333|81748.8667|202523.3667|146316.1333|401679.8333|
2025-07-04 06:05:30|usamicro_0130|CSBR|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||8138.3333|4846.6667|10723.3333|4343.3333|28446.6667|32313.3333|21323.3333|69233.3333|15236.6667|24373.3333|27326.6667|18460|17516.6667|34696.6667|10513.3333|12530|5773.3333|16226.6667|4823.3333|6893.3333|44656.6667|19146.6667|9946.6667|18036.6667|6966.6667|1940|6113.3333|5796.6667|8396.6667|1190|746.6667|2040|2356.6667|3143.3333|1713.3333|1583.3333|6106.0333|8430.4333|24331.2667|4744.2333|10963|10245.1667|740.7|659.3333|4901.9333|1873.0333|522.3333|4054.0333|116823.9333|12235.1667|7164.4667|63659.8667|7800.5|5842.7|2905.3|5184.9333|12603.2|5931.4333|4461.2667|3162.6333|2392.4|1860.9|2531.2667|4386.3|758.5|7748.8|3707.9667|1836|3665|1424.1|1205.6667|1809.3667|10022.3667|6383.7|65318.6667|20119.1333|46683.7667|29018.5|10777.4|7529.5667|9130.2|7548.2|5012.4667|334.8667|4533.7333|4687.4333|11700|43136.1667|166863.9333|26567.8667|18405.8|53939.0667|43932.1667|29015.2333|120827.4|355351.8|92036.5667|57296.8333|27428.2|31614.1333|45153.2|24337.8333|77081.6333|20223.4333|40008.8333|28861.0333|62543.2667|9966.4333|7218.7667|5534.4|7229.9|6105.1333|29221.9333|12046.9333|9630.2333|9837.7667|17981.8667|2614.6667|3784.3|15563.4|71610.1|37419.9667|32493.6333|
2025-07-04 06:05:36|usamicro_0131|RESN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:37|usamicro_0132|GV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318652.0333|18071.2|3106.6|4384.5|82861.8|61867.2333|17496.4|12273.3|122170.3667|1645721.3333|374424.0333|15538087.1333|59223.8|
2025-07-04 06:05:39|usamicro_0133|ATOM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68131.8667|6906.7667|14577.6|16536.2|38654.8333|47549.8|192116.6667|56553.7|38488.6667|44046.8|37451.7|80589.7333|41217.9333|48028.6667|75177.8|522176.0333|849069.8|449804.4333|706400.8|603438.6333|347611.4|308694.7667|303719|199004.9|131838.3667|154936.8667|162011.0333|264875.7|161428|208748.2667|234517.8|224080.2333|137638.1667|609566.6333|558016.3|426705.8|
2025-07-04 06:05:41|usamicro_0134|PESI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||39263.3333|23926.6667|24870|15913.3333|15730|12293.3333|10086.6667|13740|18186.6667|19366.6667|48823.3333|18180|27143.3333|49686.6667|107096.6667|81116.6667|52060|54580|212746.6667|68416.6667|104370|48980|41300|58846.6667|45310|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|11864.8333|23584.6|33715.0333|21133.1|21953.8333|10848.1|13181.3333|47219.8333|10061.7667|21334.7333|16651.7667|10903.4|22388.2667|14435.4333|9189.4|12861.3|5101.4|15749.7667|9668.2|10931.1333|13484.7667|61882.7667|47547.0667|38532.4|14384.4|29412.9667|40998.8|21089.7333|22914.1667|23880.2667|15866.3667|7095|17251.2667|31893.5333|135262.3667|58729.2333|50767.4|54142.6667|50349.0333|174879.6667|81441.5333|168997.8333|172175.9333|132781.2667|
2025-07-04 06:05:47|usamicro_0135|IEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:48|usamicro_0136|VISI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:49|usamicro_0137|HTGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:50|usamicro_0138|NTRP|average_volume_30|0.093023255813953|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||0.7|1.6667|28.9667|13.8333|7.6333|24.3667|13.4|3.1|8.5667|17.3|11.5667|130.0333|156.9|86.3|75.9667|63.7667|39.1|37.0333|57|22.0667|17.1333|24.1333|25.9667|16.5|12.8333|349.5|184.3667|106.5667|133.1667|233.9333|181.3667|718.2333|1867.3|332.4|296.2|75.5667|248.7|1728.0333|21534.1667|17930.1667|24628.2|530118.4|537399.7|12166.2333|4271.8667|2283.9667|2940.7667|1327.4333|914.2|852.3|817.6|11242.8333|2012642.4333|68204.0667|67639.1333|20144.1667|11845.6|34834.9667|48730.8333|44243.7333|
2025-07-04 06:05:54|usamicro_0139|SRTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3267.3|2069.3|3289.3333|14523.9667|37275.8333|4847.1|4598.8|25546.4|107536.5667|55179.5333|55380.9|26905.4333|15137.6|31458.6333|33738|36833.9|20150.1333|42556.9667|998374.4|54956.0667|26292.7333|313217.3667|468268.4|154075.2333|315607|341465.0333|215302.6667|161844.3|71858|68615.1333|188613.8333|272949.7667|164722.7667|289205.0333|187373.1333|78549.0667|
2025-07-04 06:05:56|usamicro_0140|NTWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140|541.2667|382.6|684.9333|1257.2|977.3333|1040.6667|807.8667|834.5333|701.8667|2095.4|3778.5333|2026.6667|503.4667|507.4|669.2|1738.4|1098.4|7936.5333|3493.3333|1647|21346.3333|4704|2320|13168|3362.3333|4456.6667|15330|7478.3333|5227|3173.3333|6792|6069.6667|9711.3333|5638.3333|98668|48135|26019.3333|22839|22250|8751|9021.3333|22626.6667|17057.0667|14297.3333|13889.3333|17241.3333|93606.0667|53566.3333|81349.1667|83305.2667|26378.2667|21224.3667|109362.6333|31388.9667|159962.8667|58424.9333|468818.1333|191776.8333|226833.0333|192876.5|98864.6333|40988.1|204583.4667|47398.6|64083.6333|19988.6667|50592.2333|175787.1667|27070.4|19690.2333|40235.6667|19461.9667|26129.2|24698.1|25231.9667|29050.1333|11087.9333|51424.9333|35558.1333|70585.1667|83649.4333|26652.8333|22059.5|41037.9|39674.5333|35105.4667|26123.6333|85338.2|47632.2|34600.2333|15516.7333|22620.3|8873.4|9318.0667|17007.6|12689.1667|8686.8|8843.5|11681.6667|8526.4667|27738.1667|16889.0333|23797.8333|26179.2667|19330.4|13634.6|
2025-07-04 06:06:02|usamicro_0141|YGYI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:03|usamicro_0142|PMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:04|usamicro_0143|LMB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31295.6|118.6|181.7333|3510.6667|779.0333|297.8333|653.2333|2082.9333|21303.2667|11676.5|14534.8667|13411.2333|13561.4667|40247.6|34916.1667|25114.8|20155.2333|80179.2667|28140.5667|164347.8|93273.9|90522.6|85252.8333|23151.9|137133.8|200046.6|129339.7333|43603.2333|70083.8667|52928.8667|30152.2667|30648.5|23697.2333|69806.9667|94262.2333|175574.7667|257502|131998.1667|209107.3667|138928.1333|139406.3667|115161.8333|227421.4333|181378.5667|
2025-07-04 06:06:07|usamicro_0144|CERC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:08|usamicro_0145|CFBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||762.1333|410.2667|180.0333|624.6333|54.0667|181.7|39.7|20.8333|103.9|9.5667|10.6667|9.8|16.3667|53.2|31.6667|77.5667|8.8667|70.6667|41.9667|194.3|99.3|59.7667|139.9|32.3667|597.3333|337.6333|27.4|71.6667|91.4667|196.4333|110.0667|188.5|275.6|182.1|370.1667|112.1667|469.3333|125.0333|56.7667|74.9333|171.9667|58.4667|92.6|115.6667|258.5333|99.4333|57.9|70.0333|308.8|190.0667|141.9667|67.9333|159.2|80.0667|174.4333|9024.4667|3394.2333|2264.8333|595.3667|742.6333|1908.5667|3738.7667|4100.4667|1650.7333|4800.1667|3438.0667|4306.8|377.1333|1725.3333|2485.5667|1955.1|2700|9263.6|11465|5145.7|4289.8667|8112.5333|5293.7667|4029.3|4609.3333|4266.3|3538.6|5825.8333|7712.1667|5665.2333|5643.1667|12177.9333|3256.3|8674.7|8582.4333|7148.4|6070.9|7718.9|2873.7667|2627.2333|5380.5667|3113.4|4434.2333|2196.9|7587|4647.4|4107|2998.2333|4973.7|28512.2333|11965.3|33593.7333|
2025-07-04 06:06:12|usamicro_0146|ORMP|average_volume_30|1.6443228454172||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7581.7|1273.2333||||||55.5667|7608.1|156.9667|1845.5667|3505.2667|13988.9333|30923.2333|7983.5667|14027.4333|5517.4333|7063.8667|4661.9667|1564.9|1914.6333|4901|3901.4333|2335.2667|2715.3|3633.8667|1242.7333|1862.9667|2700.1333|1388.4667|2329.1|6110.3333|4860.5667|5068.5333|1771.5|1187|8888.8667|52356.4|30019.9|40184.7|192137.5|123824.4|67260.1667|40633.5|608068.1667|172255.3333|70445.6667|76293.6|58456.2333|259240.5|41102.3667|31213.2667|28982|54129.1333|24916.0667|33363.6667|19258|17548.4|46344.2333|24074.4|107156.0333|53611.5|21467.2667|62952.2|98523.1333|104575.2667|104692.4667|123813.4333|872255.8|430064.8667|1027641.1|832242.3333|506916.0333|821473.3333|476841.0667|273649.7|383558.9|1464089.5|208202.9333|234170.0667|114157.1|92497.8333|102965.7333|102760.2333|65944.5667|54042.5||
2025-07-04 06:06:16|usamicro_0147|MAMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:17|usamicro_0148|APT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324630|23586.6667|21626.6667|26280|20493.3333|18753.3333|18323.3333|18093.3333|22173.3333|33553.3333|15090|17703.3333|45940|239463.3333|63933.3333|137443.3333|120896.6667|52216.6667|25440|109806.6667|64663.3333|31700|126553.3333|80396.6667|187603.3333|73093.3333|59403.3333|54303.3333|147730|38850|82690|60310|50020|45693.3333|31556.6667|25383.3333|22583.3333|122520|755616.6667|335253.3333|332240|86203.3333|116710.3667|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|45280.1|22645.7|24920.6333|23983.5667|16925.9333|32227.5|14316|9356606.6333|3807401.4667|1093775.8333|1017023.2667|762216.1|265494.3333|659695.9667|1878106.7333|161097.5667|105609.5|39954|59494.5333|22786.4|41166.2667|73874.6|54133.8333|74067.1333|60723.0333|31236.7|34933.9667|31311.8333|38223.6|
2025-07-04 06:06:22|usamicro_0149|EDUC|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||58800|26826.6667|47746.6667|158920|53106.6667|35160|74000|56413.3333|33040|32460|17553.3333|26060|20420|18973.3333|18920|18240|15200|14580|17773.3333|16986.6667|25506.6667|25733.3333|4826.6667|10760|16240|7180|29793.3333|14420|7153.3333|10160|13993.3333|5526.6667|19586.6667|9900|5586.6667|17466.6667|16653.3333|11113.3333|7860|13426.6667|15773.3333|10693.3333|17620|32786.6667|12833.3333|6533.3333|5393.3333|3160|5220|6393.3333|2526.6667|3666.6667|3940|8326.6667|10833.3333|22073.3333|2666.6667|13267.8667|2273.8667|2300.4667|2860|4829.4667|3038.8|5737.2|5341.2|6440|7466.6667|2456.0667|2979.4|7425.8|8537.0667|4633.0667|5686.4667|6432.4|10103.2|7585.4|12621.6667|16105.2|8409.0667|9470.8|14299.4667|8018.4667|18042.2667|26230.4|16439.1333|10200.5333|11498.7333|78421.2667|55111.3333|36600.2667|34499.4|36166.8667|48241.2|24642.8667|7846.6667|17552.8|56110|48660.2667|17784.8333|11304.8667|8863.5667|5751.7333|13408.7667|6148.3667|17483.7333|23823.4|81857.6667|47626.7333|40977.4|23742.0333|26176.2333|13465.6|18729.6667|15485.7|14484.9333|15301.8|11471.1667|17649.1667|38696.2|33008.8667|22349.3333|10955.9333|7585.5667|8243.2667|10389.8667|12492.9||
2025-07-04 06:06:27|usamicro_0150|INTT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58783.3333|56620|45183.3333|6326.6667|10956.6667|16196.6667|14370|5846.6667|6506.6667|7793.3333|33883.3333|56603.3333|11116.6667|27346.6667|21803.3333|12443.3333|13246.6667|17470|15186.6667|3760|11623.3333|5260|7160|1880|4570|12613.3333|7220|5160|12916.6667|44580|12083.3333|8760|10880|9670|8503.3333|7956.6667|7420|49746.6667|31133.3333|6983.3333|6743.3333|7773.3333|9340|7636.6667|1973.3333|2153.3333|48590|13270|81490|76873.3333|34086.6667|29943.3333|204973.3333|97748.8|69577.4667|135694.6|30728.9333|13741.2667|37996.0333|42835.5|14965.7333|8258.4333|12192.1|8887.8|15829.4667|11562.6|13701|36296.0333|6779.6667|66052.8667|18569.8|24502.3333|24190.2667|13074.7|13769.8|7997.3333|14336|7228.6667|18225.5667|55085.3667|97352.8|35584.6333|65671.2333|80306.5667|34365.0333|43124.5333|34441.8333|33643.2|31077.2|21240.9667|24374.9667|20549.7333|21403.4667|18462.9|35379.9|105180.3|171208.0333|67743.4667|98217.5333|90863.8|37240.9667|41559.7667|25097.7333|164325.7|326387.1|112549.2|130690.6667|99307.0667|144533.3667|55982.0333|50555.5667|45918.5667|34602.3667|
2025-07-04 06:06:32|usamicro_0151|ARTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:33|usamicro_0152|AWRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||135580|137913.3333|159596.6667|233670|256756.6667|185823.3333|212213.3333|169870|135890|618730|445253.3333|658263.3333|605500|506033.3333|587590|508563.3333|207896.6667|352626.6667|405350|200023.3333|285260|221500|85793.3333|162966.6667|103296.6667|34520|138073.3333|99080|65186.6667|39573.3333|55490|40936.6667|23513.3333|52840|78330|72123.3333|38956.6667|75750|43283.3333|23863.3333|23653.3333|43796.6667|28903.3333|23883.3333|22223.3333|27690|41996.6667|34416.6667|16503.3333|38196.6667|41650|5883.3333|4884.3333|12346.6667|5123.3333|11543.3333|10284.2333|9322.2667|7584.2667|22015.1667|16839.3667|10289.5667|22745.3667|80956.6333|33231|155284.0667|35902.6667|178826.2667|75928.6333|84298.7333|50818.0667|80908.4333|158961.6|46218.7|23360.4333|13347.7333|22092.4333|25236.8333|13570.9333|14130.0667|64065.6|75944.6667|50952.0333|28072.2333|15451.7333|18229.3667|15142.3|13426.5333|6965.0333|12786.2333|10869.7667|12136.3667|13834.0667|12613.9333|22320.9333|19391.9|22532.2333|55565.2333|44438.0333|57180.4333|25440|45137.5|16613.8667|16051.1333|15991.2|27592.0333|21610.4333|28241.8667|18728.4667|36196.7333|61246.9|32756.2333|60856.9|73265.1667|34830.2667|41214.1|
2025-07-04 06:06:38|usamicro_0153|FRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1943.3333|2443.3333|1426.6667|2023.3333|2013.3333|3710|4060|3706.6667|3856.6667|1923.3333|6556.6667|2653.3333|5646.6667|2810|4693.3333|4940|4736.6667|7993.3333|8373.3333|8343.3333|5533.3333|5403.3333|4190|5646.6667|5676.6667|4406.6667|5196.6667|4380|8206.6667|2403.3333|2340|5946.6667|4343.3333|3656.6667|2876.6667|3493.3333|4140|1630|4740|10693.3333|11506.6667|8683.3333|8583.3333|15490|140603.3333|233836.6667|51643.3333|38010|23653.3333|53676.6667|45980|24960|76760|53216.6667|14520|13790|24503.3333|12936.6667|17596.6667|51010|31480|35346.6667|29606.6667|17703.3333|15140|16376.6667|15596.6667|15470.9333|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|4127.9333|4287.5667|5157.3333|25173.6667|56071.8667|24477.5333|18048.9|40301|21727.9|30696.9667|55089.0667|20422.3333|24733.9667|14059.6667|8108.7667|12215.5333|9976|11886.9667|17138.9|16973.7667|44527.9|127513.0667|44113.9|30134.1|43374.4667|10002.7333|22287.2|18227.7|31592.4|15263.2333|30818.0667|22581.8|20868.2667|19866.6667|12554.8|10427.7333|15512.1667|44938.5667|
2025-07-04 06:06:43|usamicro_0154|SNFCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2359.1333|1870.7667|1962.2667|3344.6667|1090.1333|2254.5|1216.6|9589.0333|1142.4|2786.4667|2829.9667|933.1333|1600.3667|3623.6667|1495.7|1338.6667|3074.2667|4840.2667|3257.4|1491.3|3122.2333|4862.0667|2093.1333|5511.8333|10003.2667|6623.8333|2302.4333|1094.5333|2847.4333|1290.7667|985.4667|2062.5|2254.4667|1665.8333|21811.9|6462.4333|21554.5|5825.8|1809.6333|8001.7667|5764.8|8520.6333|3798.0333|2782|6331.6|5490.1|2664.3333|4334.5|1879.4|10945.1667|2777.7|3192.0333|4582.8667|4229.8|4007.4|3052.4667|5040.9333|1958|3915.9|10025.1667|4692|1940.4|8507.6|6946.5|3575.4333|3802.4667|3697.4|1877.2|4600.7667|2765.9667|3373.2667|2462.1|5859.1667|3041.1667|15739.8|38743.9667|293549.7|444036.1333|121409.4333|30909.2667|25966.3333|27104.2|14546.4333|18706.4|27614.8667|11751.5333|26515.6|29341.1|9167.8|12812.3|15378.9667|14125.6333|17741.2333|14959.8|14047.1|13359|22651.4667|17507.7|9626.7667|14376.2667|17297.4|12511.8667|13367.3|15693.1333|21695.7|8050.4667|93387.8667|67830.8667|49358.6333|65983.6|122848.0667|29514.5667|33440.1333|14533.7667|23997.7333|19823.3667|21591.4667|16853.1333|88241.3333|32003.3|41517.8667|21946.2667|124716.7|32194.7|51128|37572.5|109157.1|
2025-07-04 06:06:49|usamicro_0155|PDEX|average_volume_30|0|||||||||||||||4386.7667|1296.6667|2339.9667|488.9|967.8|1153.2667|82.2333|117.7333|776.7|696.6667|916.6333|340.0333|197.8|467.8|209.9667|541.1|571.1333|1819.9667|3832.2333|6063.3333|3282.1333|4367.8667|7437.8|5265.5|36203.3333|20936.6667|23823.3333|14570|12756.6667|8016.6667|22683.3333|7416.6667|11510|8266.6667|21786.6667|8906.6667|11383.3333|26870|43606.6667|33830|10686.6667|20533.3333|6340|5686.6667|10036.6667|15086.6667|17270|6916.6667|4296.6667|8333.3333|12906.6667|7053.3333|7473.3333|23366.6667|85920|11456.6667|14096.6667|19546.6667|13603.3333|14126.6667|3443.3333|5703.3333|5396.6667|5210|4090|6440|2930|11412.8333|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|37287.8667|15445.7333|12485.6|9548.1333|10609.3|10123.4667|26967.3|10769.9333|17879.2333|13861.9667|16722.1333|11205.5|26610.1667|47850.3333|14793.8|18149.5|7900.0667|8003.8|15300.2333|7767.2333|14211.4|7882.2333|10177.1667|8944.5|4627.3|3776.9667|4729.4|9475.4333|8074.8|23249.6667|6479.4|209927.9667|4321.1667|12820.4333|5274.3667|17874.6333|4716.4|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|36117.5667|33980.7333|14218.9|19884.5667|12330.7667|9737.7|3869.1667|10399.6667|4813.8333|4031.8333|4155.1667|2567.4667|3602.1667|7834.7|5239.3333|24133.3|31181.6333|33924.9667|55861|
2025-07-04 06:06:54|usamicro_0156|SCX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:55|usamicro_0157|CRWS|average_volume_30|0|570|903.3333|353.3333|576.6667|530|1023.3333|393.3333|483.3333|323.3333|313.3333|270|860|1263.3333|1230|2860|2130|1416.6667|1680|26786.6667|5950|11520|2616.6667|2533.3333|3100|7690|9380|4350|3963.3333|10433.3333|9163.3333|6990|7466.6667|15373.3333|12406.6667|8553.3333|9090|28173.3333|15073.3333|24096.6667|20846.6667|26536.6667|6846.6667|7486.6667|7943.3333|12030|9803.3333|23393.3333|8783.3333|10226.6667|18433.3333|9526.6667|7046.6667|7800|11723.3333|4106.6667|15256.6667|12616.6667|7266.6667|8576.6667|5836.6667|40900|78656.6667|11086.6667|40080|14470|10683.3333|12740|21950|17550|10593.3333|53026.6667|57513.3333|5243.3333|4996.6667|34550|10023.3333|18360|7003.3333|4246.6667|10126.6667|4210|11283.3333|3883.3333|11853.0667|5464.8333|11785.6|10600.4|24261.0333|15672.1667|6916.3333|7427.2333|15740.2667|6602.8667|7110.2333|54545.5|33059.9667|42433.0667|38361.4667|21113.7333|13392.3333|14168.9667|10546.8|2240|5237.2667|831.8|3074.4|467.3333|5082.3667|6403.6|7110|5101.4333|5851.4667|13572.5667|6575.8333|4734|4361.1333|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|50130.0667|15855.3|20105.8|22066.3333|31329.7333|26232.2|27303.8333|22043|20627.6333|22856.1|16538.1333|14164.5667|20870.1667|11916.9|16951|8937.4|24401.2667|20135.7333|10820.7|17445.3333|17394.6333|18421.1333|41074.6333|
2025-07-04 06:07:01|usamicro_0158|ISEE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:02|usamicro_0159|CSPI|average_volume_30|0.67070952092177|14520|11166.6667|5096.6667|7153.3333|12086.6667|3843.3333|2453.3333|5050|3880|19616.6667|7060|28320|25526.6667|21556.6667|10706.6667|17693.3333|9243.3333|3936.6667|10013.3333|3210|3490|3070|6973.3333|3410|2796.6667|1200|566.6667|17610|6136.6667|5070|3316.6667|3886.6667|2970|3353.3333|5183.3333|5750|5243.3333|3616.6667|7896.6667|21660|14273.3333|9323.3333|9340|9503.3333|18903.3333|10476.6667|7159.9667|4759.6667|3602.9667|13639.4667|7246.3667|5976.4|3593.1333|1386.4|1216.4333|4039.8|7323.1333|1076.3667|3613.1|9629.9667|8859.9667|8186.6333|3186.6667|3150|6000|7043.3333|11746.6667|147636.6667|76316.6667|16213.3333|52063.3333|10070|11436.6667|4933.3333|6900|5640|5043.3333|6183.3333|2573.3333|1533.3333|1520|8573.5|21754.3333|2794.4333|12998.7667|3960.1667|3730.4667|10458.5667|4442.1667|29701.5|11228.3667|2877.2667|2831.5333|2197.3333|4871.9333|44688.5|19657.9333|9855.6667|9878.4333|11279.3|6247.7667|6800.8|7509.7|8559.7667|11496.3333|4247.3|3106.5667|3129.4667|4680.1|5187.3|6132.1667|5864.8333|6282.1|2211.4|3067.7|6401.6667|3834|3865.2333|6562.1333|17294.0667|9197.2333|20901.7333|16316.2|16594.6667|8784.2333|8766.1333|8711.8|7045.3667|19439.9333|3833.3333|3515.6|9210.1667|4008.9333|9783.8|29851.6|21232.7667|9196.6|4826.7333|4321.1667|13943.9667|15149.1667|3393.6667|1708|4485.3667|4721.4667|1596.7|1711.6667|7209.2667|5659.6|3706.1667|3360.4667|12399.8|6897.2333|5558.5667|1858.7667|81648.2333|17833.5333|3640.3|4931|8145.0333|7701.0667|7780.2667|20486.5333|258094.0667|105497.8333|40649.7333|16558.4333|35347.2|19035.7|58552.8333|
2025-07-04 06:07:09|usamicro_0160|ARCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6954.7667|2839.9|11917.1333|18549.3333|13760.4|35000.2|31057.0333|44637.7|49098.6333|32512.2667|24718.6|15085.5333|13375.2|16353.2|63711.8333|101288.2667|43453.9333|11878.0333|38932.1333|48354|53378.8333|26553.2333|19403.3|64867.2667|62425.5|99730.5667|85727.3667|247396.2333|917264.3|745191.2667|1845957.0667|833087.8333|502459.7|482298.6|708612.3333|543458.6667|771503.3667|435558.5667|520074.8333|463099.5667|374151.6|380988.9|495850.7|526594.9|674317.9667|361932.7667|450471.3667|420488.8333|471580.3333|
2025-07-04 06:07:12|usamicro_0161|MNDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319253.3333|31283.3333|89723.3333|19713.3333|62776.6667|74666.6667|21306.6667|17940|7030|6540|6796.6667|40103.3333|33393.3333|418740|242633.3333|44093.3333|49586.6667|233603.3333|101330|87813.3333|95940|56506.6667|57243.3333|52636.6667|19376.6667|51830|87793.3333|35726.6667|32733.3333|44496.6667|75290|77720|75246.6667|71556.6667|36226.6667|26506.6667|79048.1333|96156.6667|138110|84386.6667|25039.3|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|42531.4333|104592.5|44400|30933.6|25703.8667|56754.3667|34778.5667|21595|21561.4667|51229.2|19699.8|27258.1333|22055.2|53611.6667|32041.2667|23789.8333|23572.1667|105171.3667|39143.7|
2025-07-04 06:07:16|usamicro_0162|SKIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:17|usamicro_0163|SMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:18|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|4664.8|17193.9333|22172.8667|451515.8667|22911.8667|7981.9667|123260.0333|203837.0333|81232.8|96498.6333|58051.7333|93473.2|14345.7667|24398.3|23453.8333|24420.6333|10360.9333|14602.1667|16117.7|10853.7333|23463.8333|19723.6|14624.4333|32214.5333|21972|35551.1|17833.6|19869.5333|30586.8667|31361.3|37788.2|48681.9333|
2025-07-04 06:07:23|usamicro_0165|SANW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490.8333|578.1|791.6333|727.4667|579.4667|616.1667|643.2333|5356.2667|1613.1333|1303.7333|1133.4333|4983.4667|4558.0667|3030.7|6651.7333|4908|3851.6333|4111.8667|5927.8|5417.1667|5621.3333|5271.8|3557.7|3172.7333|2187.7333|2247.5333|2241.5333|3031.6333|5054.8|3791.0667|4526.2|2631.9333|2342.1|1424.8667|1267|1391.4667|2385.6667|1222.1667|969.9|795.3|2668.8|2625.5333|4318.6667|5785.8333|1902.7|5844.7333|4429.7|25736.6333|9761.8667|2992.6667|2596.6|10701.7333|2060.3|1529.6|4549.3333|8585|4742.1333|2990.1333|73811.2667|7094.2|6144.8|
2025-07-04 06:07:27|usamicro_0166|REED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6686|9083.7667|19807.7333|14556.1667|17890.2667|28770|15318.1|9270.9667|8510.6|7972.2|8364.9333|7334.8|15308.4|92520.4333|26325.8333|22623.8333|20245|18016.1|13893.2|14448.7333|20867.1333|10009.1333|134979.4667|178562.4333|150147.4333|76989.4333|39198.3667|62150.6333|50786.2|48030.5|64022.3333|70542.5333|43491.2|32695.0667|27476|61259|52135.3333|19087.6333|85969.4667|73724.5333|28352.7667|29662.4333|38302.4667|77823.2|88670.8|36182.4|55508.7333|93812.0333|38951.0333|379966.4333|86229.3667|214527.6333|400748.5|199073.5667|1010864.3|341767.9|1202048.3|995420.3|1883865.3333|1457458.2667|656707.6333|969070.8333|512016.0333|421495.1|3380234.3333|24161.4667|3166.0333|1767.1|5741.2|4046.6667|3936.4667|2338.1667|13613|4295.9|8789.2667|
2025-07-04 06:07:30|usamicro_0167|ALYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0168|BH A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0169|LTRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27243.3333|17245.1667|18542.1667|44752.8333|16673.9|52287.8333|208023.7667|86873.5333|34426.1667|30756.1333|14602.2667|55364.4667|71111.8333|33812.8|28199.4333|20101.6333|36426.7|19777.7667|18085.0333|4943.9|5530.1|12662.2|14766.6333|8267.7|11673.8667|17793.3667|12060.5|10307.7667|12172.7|8220|10099.4|2325.5|2430.0333|7552.7|4448.8667|8850.9|17329.8667|7306.6667|17156.6667|19520|2591.9|20241.5|7551.8|6922.4333|11867.6333|26700.6|8967.3667|25421.3333|45147.3667|14348.3333|21215.9333|34429.7667|73360.4333|47313.7667|242487.2333|20789.2333|66383.2667|17779.3333|16426.4|20711.7333|15095.2333|12221.8667|12444.9667|13115.7667|129564.0333|62885.7|244821.7667|78354|104398.3333|43988.5|23403.5333|99540.3|310444.3|50172.9333|127142.7667|64392|63882.3|60808.3333|122576.8333|183865.9667|194176.5667|118400.8667|217566.0333|132347.8|212276.6333|366283.4|179257.5333|134536.4|207339.4|166346.5667|148640.6|213837.1333|157472|199579.7667|302084.5667|241601.8|345933.9|586294.6667|321492.5667|273540.3333|
2025-07-04 06:07:35|usamicro_0170|RBKB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23983.8|15291.6667|5076.6667|5484.3333|8571.4|4405.8333|12283.2|5057.8333|8430.6667|12576.0667|1665.4|4054.2333|10601.1333|2291|2162|10617.7333|2118.6333|10907.2333|2159.5667|19182.6667|6744.9667|4153.0333|8787.4667|7152.5667|6206.7667|17944.4333|
2025-07-04 06:07:38|usamicro_0171|ARKR|average_volume_30|0|||||||||||||||||||||||||||||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|1330|3313.3333|5206.6667|8153.3333|3343.3333|7603.3333|22786.6667|1973.3333|3213.3333|10316.6667|6370|6173.3333|24033.3333|12866.6667|8373.3333|16963.3333|5220|3523.3333|4210|3793.3333|3610|2843.3333|3766.6667|2033.3333|2526.6667|4156.6667|3430|3456.6667|1640|5270|5470|986.6667|1253.3333|2870|1806.6667|3576.6667|5570|5996.6667|9793.3333|6893.3333|7720|20270|5256.6667|1210|2046.6667|1390|1790|7160|6956.6667|8990|11953.3333|5053.3333|5063.3333|2100|3326.6667|4903.3333|12576.6667|6741.1333|5026.6667|14800|9903.3333|6626.6667|4886.6667|3176.5333|6390.4333|4179.6667|6559.8667|3247.3667|4154.2|4434.4667|3099.1|4684.0667|5236.1333|12308.8333|4221.7333|4701.7667|2722.9|2856.3333|5285.5|5803.6|2233.0667|3082.4|2986.5333|3769.2667|2708.1|2615.9|5362.3667|2205.9|4500.2|3113.2333|1216|5159.6333|2572.4333|4976.5|7684.4|2395.4|4474.5667|3127.6667|2993.3333|1754.1333|1454.4|5452.8|6759.0667|18890.8|57404.2667|40412.9667|9383.4333|4923.8333|5703.2667|12903.6333|10231.3667|10701.2333|5740.8333|11239.9333|2916.4|5796.2667|4623.0333|2552.9667|2961.6333|6963.9|13104.4|9189.7667|5440.3333|
2025-07-04 06:07:43|usamicro_0172|OTEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:44|usamicro_0173|UWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:45|usamicro_0174|ORGS|average_volume_30|1.1388455538222||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.6667|833.3333||3533.3333|3533.3333||92479.6333|15106.8|3817.4|5973.3667|5314.9667|5850.4667|2276.5|4770.5667|12916.5667|20238.9|6421.1|4575.4667|5847.7|3685|24393.2|5718.7|3889.7667|6318.0667|3962.1667|9057.9667|11235.7333|8286.9333|34424.4333|54867.9667|67147.1|29556.4|33189.6|69164.9|46799.9667|26842.2333|16080.8333|28098.3|44353.2333|165480.5333|54258.1667|35912.8667|124774.2667|782149.3667|60171.7667|66692.2|39872.7667|39921.6333|45851.4333|202943.5667|63996.8667|29921.4|64964.3|69603.6|30590.9|3592.0667|26652.1|47111.3333|7526.0667|3426.1333||
2025-07-04 06:07:49|usamicro_0175|SPRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|usamicro_0176|TRWH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|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|12895.8333|7645.8|15568.4333|8273.2|8136.6|10115.8333|14707.2667|21036.5|15335.2|14667.9|21566.2667|11089.5333|5217.6333|12147.3667|24362.1667|9256.9333|7796.8667|7759.7333|10594.2667|11786.4|5949.5333|8809.4333|7577.3333|10585.3|15508|7568.2667|6920.7333|7298.4333|17566.4|17139.7|10894.8667|8727.6|
2025-07-04 06:07:55|usamicro_0178|DVD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:56|usamicro_0179|RIBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2500|8966.6667|7466.6667|7800|18300|20366.6667|56701.5|76033.3333|10553.3333|329954.3333|81303|105522.8667|71434|60244.9|59736.3|102722.2667|137457.3333|236719.1333|182703.9667|553025.5|1073066.1667|1748362.3|2631361.8333|1867485|2225440.0667|591006.3|652988.9667|505117.1|561829.8667|434465.5|852160.4667|296221.3|1072729.1|194961.8333|267668.6667|223681.9|251731.8|358903.2333|207692.1333|178443.1667|239433.7|147386.3|431234.3333|360643.3|168455.7333|144179.8|102249.8|145699.4333|112523.2|22280.1667|80935.2333|166099.8333|41362.1|18124|19683.7333|13129.2|11430.1667|20635.2|37576.1667|12063.3|32164.6333|25660.2|40712.7|27148.0667|94449.8667|119163.7|216765.8|214462.6333|148478.2667|71642.8667|42469.8|47365.4|149713.8333|112331.7667|68358|423156.2|955970.7333|703839.6333|417871.5|411126.0333|506170.0333|2011783.3667|5537453.3|613324.7667|55124.4667|62461.5|13612.1333|68648.6333|33932.4|9032.8333|12524.1333|15310.9667|8145.1333|735.8333|1257|
2025-07-04 06:08:00|usamicro_0180|FNJN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:01|usamicro_0181|OPNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:02|usamicro_0182|MRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.7333|26.4|352.3333|3574.8667|769.2667|1459.9333|508.4|2696|311.8667|110.2667|738.3333|158.9333|93.0667|13.3333|373.3333|906.6667|3270|57613.3333|59130|58376.6667|70653.3333|56566.6667|70987.6|122737.9667|98864|63401.1667|30567.2667|15624.3|16599.5667|11321.8667|61105.0667|109628.5667|63819.2667|52623.3|36592.4|17940.4|9989.7667|8081.3333|8376.1|8874.9667|164378.1333|23462.7667|17559.2333|5601.5|4471.5|24437|56330.1333|96434.1333|200694.5667|69629.9333|65122.8667|44029.4|68508.6333|31249.6667|209901.9333|40889.6667|113866.1667|197950.5|239930.4333|386408.0667|570585.9333|591609.0333|664793.3|106239.4333|27830.4667|56272.3|137792|201522.6|1610883.5|898796.5333|1010923.7|227691.3333|198801.7333|160488.5|37640.0667|56583.4333|28455.5667|22327.9333|50540.0667|47256.5333|1146263|219832.6333|211351.9|350562.6333|607014.0333|286760.0667|389393.1333|301204.8667|543229.4333|222348.9667|413111.7333|5981512|1614776|605473.7667|563309.4|613192.6333|271000.9667|701536.1333|300544|59060.0333|1560873.8333|57407.5667|146727.7667|19024.8|26448.3|28779.6667|76362.7667|185242.1|170332.1|
2025-07-04 06:08:07|usamicro_0183|EMMS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||27770|18353.3333|30056.6667|21840|35100|70686.6667|78320|53443.3333|107110|141220|62346.6667|148846.6667|81180|80376.6667|80826.6667|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|26353.2|6028.3333|22087.6667|8684.6667|8623.1|22828.1667|19427.4667|26799.7|177617.0667|5137.1333|8081.9|4370.8667|2868.2667|6183.1|219.6|49.3333|1181.9667|1320.3|231.3333|290.8667|572.5333|1092.1333|641.5|329.7|45.8333|1749.1|272.5|444.6333|532.5||
2025-07-04 06:08:12|usamicro_0184|UONEK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||779320|870100|395546.6667|571216.6667|483206.6667|556316.6667|445226.6667|511226.6667|673466.6667|535096.6667|553340|657026.6667|593646.6667|800023.3333|597653.3333|564276.6667|818623.3333|527110|792536.6667|770846.6667|729833.3333|641893.3333|943730|1126233.3333|892580|551923.3333|530740|902430|576906.6667|947233.3333|787493.3333|738506.6667|615806.6667|454820|711336.6667|444926.6667|84316.6667|194899.4333|297846.6667|208273.3333|162230|528272.1|404223.5|705517.1|533876.2667|69448.4333|68257.1|63637.7|20050.1|20808.3333|37442.8333|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|61977.9|18067.5|45654.2667|17775.9333|75074.1667|17625.5333|60087.7333|17190.8|10165711.0333|769583.4333|857233.5|582130.4|1609439.4|179701.2667|152592.1333|54169.7|240682.1|67005|26794.3667|33950.7667|45454|25131.1667|40554.4333|76657.2|71129.4|18805.9667|37834.0667|30095.1|21868.2|
2025-07-04 06:08:17|usamicro_0185|RIOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5333|9.2333|2.2333|9.2333|36.9667|9.6333|32.1333|50.9333|25.4667|28.2333|22.5|72.5667|138.4333|34.1|58.8333|151.2667|684.8333|200.8667|306.9667|1619.6|681.3333|690.5333|466.6333|426.3333|1070.5333|925.3|546.3667|320.3333|317.4|3626|807.2333|739.9333|609.8333|434.5|269.7|562.6333|1269|4143.2|22936|37426.6667|23500.0667|163755.6667|88768.1|47054.9667|92417.4333|24296.1667|13283.5333|25148.5|82564.1333|61558.1667|14916.9|23021.9|36546.5667|139193.1667|58457.0667|133646.0333|13214.6667|15483.9|15971.4|9661535.2667|1436057.2333|494317.3333|575722.8333|746263.7667|2338216.3667|1391847.7333|725496.2333|473881.2333|1194493.6667|6729602|5051262.2667|27486787.5667|31129052.8|18286799.7333|9692626.6667|16710522.2|8581188.8333|13699012.9667|12311909.3667|11670003.3667|17859984.4667|19606284.8667|17160365.9333|28702571.6667|26531771.8667|20545378.1|16121480.2|39962733.4667|25967250.6|36565999.5333|
2025-07-04 06:08:21|usamicro_0186|CTEK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:22|usamicro_0187|VRML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:23|usamicro_0188|PRVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:24|usamicro_0189|CDTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15500.3333|4055.1333|2929.4333|3420|1602.6667|5040.6667|2246.3667|2115.5|5426.8333|8394.5667|4833.2667|3394.2667|16226.3667|8601.5|5505.2|8267.7333|4269.9333|9968.8|41084.8333|12066.3667|16459.5667|18084.8|10814.7|20263.3|44052.2333|22371.3|17259|65211.2667|13009.2667|16807.6667|12455.9333|17085.4667|227472.3667|49664.3667|33841.8667|41873.6667|25819.9|53419.7333|20589.7|80498.6667|135513.5667|536742.4333|
2025-07-04 06:08:27|usamicro_0190|NOVN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:28|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|146202.1|13749.3|10918.0667|7494.5333|26653.8|21850.9|15876.2|12349.4|9834.5333|8222.3333|7324.5667|22047.3667|20841.2667|6976.7333|4023.5667|4115.0333|11105.2333|15394.3333|30985|10474.3667|36622.8333|59254.1667|202509.2667|20949.5333|106895.2|12069.6667|18977.0667|20284|66072.9|20338.5333|14057.7333|20912.2|5786.6333|14244.6333|21894|44401.0667|33647.9667|28876.0333|70938.1|
2025-07-04 06:08:33|usamicro_0192|LONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:34|usamicro_0193|BCRH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:35|usamicro_0194|CATB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:36|usamicro_0195|BLNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|66.6667||66.6667||666.6667|3579.5333|4711.6333|23740.2667|47446.1667|98515.8667|2128.6333|2386.5|4807.9333|19035.2333|4671.7|7752.5333|9231|12953.5|13932.4|46699.3667|104887.9|79166.2333|66299.3333|91115.8|42258.2|19328.4333|34949.1|19370.3|28135.2333|21463.5667|32702.1333|63187.9333|67676.7333|29891.5333|31630.2667|127365.5667|1882|80033.1667|2944919.3333|410233.0333|273972.3333|1740592.2667|201052.6333|144715.9|243460.9667|1322387.3|778633.8333|5401213.7333|19284958.5667|6313041.1333|2181085.8667|1622735.4667|2813790.4667|1403050.4667|1112110.5333|1014661.8333|1102113.2333|2734575.0333|2399834.7333|2446713.6|8376755.0333|8538060.6|5267407.1333|4941273.8333|4785718.5|4200926.4667|3492859.0667|
2025-07-04 06:08:40|usamicro_0196|EEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:41|usamicro_0197|HSON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67826|25722.6667|15208.6667|14706|14429.3333|12043.3333|11423.3333|15019.3333|16284|16858|20724.3333|14928.6667|22321.3333|42471.3333|14500.6667|30433|17503.3333|36490.6667|25076.3333|27786.6667|18664.3333|23161.3333|19567|13292|15245.3333|10806|8359|4963.6667|6230|10063|8876.6333|8477.4667|10708.1667|8808.1|11421.8333|9161.8667|7134.1|8589.7333|4464.6667|5638.1667|5614.1333|10774.0333|6933|7991|4439.3333|2424.0333|4460.1|5130.4|3796.7333|3380.3333|2975.5667|2945.0333|3671.8667|4474.8333|4027.3333|16642.5|7086|2872.0333|4191.4333|11291.1|4805.8667|3763.7333|3207.6333|3308.2667|2192.6|2583.4667|7956.6333|4092.6333|5800.5|3743.6667|3330.5|3310.3667|9224.8|6675.5667|7396.1|29774.0667|16819.2|19247.5333|5830.6333|18569.3667|5006.7333|4708.6|2381.0667|4231|5565.1|4287.5667|8159.6667|15921.1333|4504.7667|8141.5|
2025-07-04 06:08:46|usamicro_0198|GVP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:47|usamicro_0199|ARAV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:48|usamicro_0200|APEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:49|usamicro_0201|TLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||2163.3333|2206.6667|1986.6667|1283.3333|663.3333|2060|2576.6667|2120|10346.6667|6286.6667|3613.3333|4260|11840|3316.6667|7323.3333|3780|1153.3333|4270|4933.3333|5320|2640|18533.3333|13373.3333|7346.6667|3206.6667|6703.3333|24090|10523.3333|5593.3333|7523.3333|1656.6667|8853.3333|6310|3636.6667|16366.6667|5033.3333|7550|5023.3333|4366.6667|7003.3333|16193.3333|7763.3333|13143.3333|4110|7653.3333|9593.3333|6403.3333|15136.6667|14380|26423.3333|15130|8313.3333|10040|21290|33600|10133.3333|27720|26493.3333|11223.3333|1950|3830|10923.3333|7023.3333|12100|9710|8986.6667|62743.3333|34226.6667|4263.9|4641.3333|2906.6667|5534.9667|6537.9|5578|6217.5333|4800.7333|9437.6|5323.2667|5096.9|15237.5|18021.6|14322.6667|12044.4|29322.5|7909.2|17727.2667|11273.2|5928.6667|29900.5667|3238.1|28490.7667|9720.8667|8973.7|11806.6|40272.1667|6385.8|4844.3667|4468.2333|9492.5333|6498.7667|3974.3|17186.9333|10384.4|14450.1667|19185|15033.8333|36086.7|9368.3|9403.2333|15944.4333|6149.3667|9695.6|3259.3333|1326.8333|11397.4|4879.5|108346.7667|7858.5333|2375.4|3271.8|5032.6333|5139.5667|2972.3667|4256.6667|6992.2|19156.2667|41932.4|19859.5667|
2025-07-04 06:08:54|usamicro_0202|SRAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|3429.7333|5876.6667|9578.1333|4912.1|5068.1333|16709.4|16063.5|14804.1667|9308.6|17738.8667|626.1333|1467.6667|7050.9|24861.8667|82029.8|225667.6|2286926.4667|207019.7667|178212|135334.4|128882.9333|207159.1|174019.1|71219.5|145912.7667|63703.8667|68364.7333|177119.5667|115838.9|1115333.4333|603567.9333|406545.8667|165596.0333|77642.1667|98519.4|59554.7|106130.7667|181916|21058.8333|8962.3333|37014.8333|8376.0333|5073.6|3755.5667|44763.3333|3653.4333|3205.3|
2025-07-04 06:08:57|usamicro_0203|YCBD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8416.0333|12819.7|46970.8333|145480|283831.1667|116865.7|258983.6667|131333|153955.6333|661230.5333|3250228.4667|808374.0333|1066825.5667|712836.4667|230489.2667|160702.6333|1976534.7|344446.0667|327422.3|246701.4333|258766.8|215441.0333|83022.4333|73845.1667|30863.3333|422484.8667|64598.4333|32432.1333|569339.0333|58703.7667|110994.2333|
2025-07-04 06:09:00|usamicro_0204|ELMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20921.6|2368.2667|7392.9667|9741.0333|5650.9667|6012.1|7359.9333|5076.6333|4871.3667|7678.8333|6501.9667|6625.1|4975.8667|12983.2667|34943.6|26540.3667|30578.2|103732.7667|27745.7|25515.0667|14637.4667|24560.1|586273.5|50913.1|168810|50089.6667|95031.1667|28975.6333|47110.6|28627.3667|9873.9333|9792.8|21862.3|13386.9667|12960.4|13012.5333|15282.8667|59902.0333|144355.9333|150127.5333|153703.5333|57928.0667|78143|109853.7667|24601.2|23016|13428.8333|9500.3|14678.1|19175.9|20279|7739.8333|13241.1667|16948.5|44081.7667|31985.4667|58011.1|115821.2333|116000.0333|72794.8667|
2025-07-04 06:09:03|usamicro_0205|MTEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12772.3333|6086|7043.3333|5237.3333|5303.6667|6830.3333|4611.3333|5105.6667|6853.3333|4224|5706|4867.6667|1729.6667|1589.3333|1233.3333|1749.6667|2569|15786|8946|25257|20084|9523|11209.6667|25410.6667|30933|17477|24686.3333|21171|22833.3333|23876|18628|26338.6667|18516|27936|30217|17612|20034.6667|11461.6667|14758|9970.6667|5808.3333|10252.6667|7692.0333|6756|8156.3333|19573.3333|5059.2667|18666.1|2332.4333|2016.5667|4869.7333|1674.8|3519.2|12685.9333|3219|7211.2333|1796.3333|9715.5667|49364.6333|9618.2333|8631.8667|5705.6|8750.8667|24673.2|16579.5333|6186.7333|8620.9|10407.3667|6795.5667|3864.9333|5541.5333|7076.1667|7741|4422.8667|2436.3|5170.7667|4567.2|18812.5667|6567.4|6454.8667|3653.2|983.9333|2104.3333|1811.4|4700.5|3691.1|5023.1|5951.7|6626.6667|8174.7|15507.6|7161.3667|6615.6|5785.5667|17630.5333|4657.0333|1853.6|707.1667|2918.3667|1126.2667|641.5333|977.4667|3399.9|7495.4|4682.5|11823.3|
2025-07-04 06:09:08|usamicro_0206|PRCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:09|usamicro_0207|STKS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95676.2|16406.9333|9432.1333|30578.0667|5863.0667|3977.0667|65232.4667|21278.0667|20440.6667|17757.7667|6412.9333|8447.7|14182.7|106594.6333|29659.5333|12493.3667|25706.4|134769.0667|102525.1|44928.4667|41745.5|14393.4|4910.8333|52592.7667|33858.4333|27061.2333|208722.5333|87990.3|127378|122846.8667|243302.8333|462840.7|133367.9333|192216.7|113262.1667|95133.8667|177079.4333|101086.0667|71476.0333|116389.2667|87156.0667|65781.3|224107.4333|102185.7667|80894.5333|139911|73449.4667|69398.2667|
2025-07-04 06:09:12|usamicro_0208|CLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:13|usamicro_0209|OMEX|average_volume_30|0.41804788213628|||||||||||||||||||||||||||||||||||||||||||||||||||||396.6667|66.6667|303.3333|2333.3333|966.6667|2713.3333|2263.3333|670|260|1976.6667|3586.6667|5823.3333|3346.6667|4400|4526.6667|29480|24583.3333|9786.6667|6846.6667|12130|8466.6667|27960|18413.3333|58760|28976.6667|13260|47250|21776.6667|16370|82456.6667|134940|59283.3333|160616.6667|63660|126676.6667|218420|192073.3333|252733.3333|144226.6667|125250|109783.3333|151670|78490|73758|121350|357933.9|296772.9333|152055.1|192251.6667|181948.5|251871.3667|231361.9|195202.8667|610579.1|224111.4333|255032.8|311701.4333|790289.5333|333350.9333|397695.6333|379700.1|1355277.7333|1114583.1333|405346.9667|399285.9|872342.1333|773276.4|546192.9667|524350.9667|619012.2667|1331866.6333|765965.8|607124.8|1057361.2|406844.9|563887.5667|230040.6667|211759.4667|202516.1667|95432.6667|263150.2333|75596.7667|54945|33294.5|24356.0667|24391.9667|15410.6667|180490.5333|240468.3333|21881.2|32222.3667|35745.8|39761.8667|13807.0667|15669.7333|24677.7|35492.8|15520.5667|28324.9|38470.4333|27558.3|20462.1667|23028.3333|20934.2333|39145.8667|52882.1667|48734.6333|31232.2333|34653.6333|76571.8|103240.5667|80512.5333|63683.7|165354.7|2339292|463279.2333|33922578.1667|2147676.4333|
2025-07-04 06:09:19|usamicro_0210|BTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:21|usamicro_0211|LOAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34756.6667|15270|74363.3333|28613.3333|3486.6667|6623.3333|13423.3333|4313.3333|3930|4400|3360|4646.6667|4186.6667|2600|1586.6667|1913.3333|3100|4180|3336.6667|106176.6667|8420|6513.3333|54700|8730|5066.6667|13236.6667|5800|5803.3333|3083.3333|4770|71753.3333|6906.6667|3490|3490|14520|8146.6667|2120.0667|8316.6667|2516.6667|706.6667|2476.6667|2956.6667|5071.3667|8016.6667|2873.3333|2641.6667|5641.9|10206.3667|16915.4333|3807.3667|4106.0333|1303|939.1|2869.1667|4950.6333|9089.8333|17304.0333|13688.3|14558.5|11598.7|22338|41463.4667|51753.5667|22436.7667|59901.6667|36694.9333|20300|17728.3667|31984.4|55887.8667|41362|40413.3667|35912.9667|14754.4|15135.3|21470.4667|18573.2667|30901.1667|25362.8667|24623.2667|14626.8667|16270.5667|24816.6667|71284.8|28212.8|27800.5667|22765.0667|23175.7667|33537.1|43913.7333|46331.2667|32154.4|28663.7|23059.5667|16378.3333|21157.0667|21315.8|17160.1667|27095.7|23092.3667|21086.8|15326.1333|20393.6667|13499.1333|13524.6667|
2025-07-04 06:09:25|usamicro_0212|AUTO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:26|usamicro_0213|FLGT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40194.3667|60356.4333|35093.4|66561.4667|45290.1|54724.3667|11585.1667|10538.8333|8390.2|16739.2667|15859.2333|9355.9667|100273.1667|316230.8|404570.0333|450504.1|1281906.4333|1844707.3|2012898.2|746922.2|481733.5333|531937.4|457702.8333|380680.4333|333670.8|276504.4667|268079.2333|240071.5|234207.7667|212390.5333|268000.5667|147829.8667|125220.9333|289016.2667|600395.5|272219.9333|
2025-07-04 06:09:28|usamicro_0214|AEHR|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205333.3333|119603.3333|48283.3333|38060|43156.6667|10556.6667|11020|21126.6667|7500|6520|23136.6667|6143.3333|8866.6667|13523.3333|7193.3333|2300|1923.3333|1956.6667|2276.6667|4020|2876.6667|2746.6667|2183.3333|1513.3333|1766.6667|2993.3333|23390|6060|4440|8053.3333|5386.6667|2476.6667|5343.3333|7640|8986.6667|32546.6667|42646.6667|21896.6667|15660|10763.3333|15740|6220|23236.6667|88550|147063.3333|40833.3333|25786.6667|59929.7|30193.3333|36873.3333|43830|25756.6667|23370|36092.7333|36237.8667|63200.1|10354.2333|45049.4|11371.2|9836.3333|3461.7|11871.6|4501.9333|11494.0667|14382.3|32250.0667|17224.7|10775.4333|25954.2333|16104.4|9780.5|32140.8333|12036.0667|16411.9333|10564.1333|16869.2333|85672.6|86069.9333|578240.3333|76837.0667|83159.6|73907.4667|122740.6667|70344.7333|64957.7333|41541.4|117969.3333|45946.3667|41062|88433.5333|114099.5667|38335.5|60545.9|128925.1|701252.7667|451071.7|3174950.9667|2173875.9667|891875.4667|443638.5333|1483149.7|1694914.6667|1317802.2|871802.5|918993.6667|1113449.0333|1525470.7|716282.5|1152077.0333|1045883.7667|926724.4|447519.8||
2025-07-04 06:09:33|usamicro_0215|ATXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0333|26.9333|32.0667|23.8667|62.7667|9.8333|69.2667|26.0333|97.6|12.9|34.6|76.5|65.4667|39.8333|582.6667|182|392.9333|59|777|9004.2667|208.3333|32670.0667|4150.5667|8751.5333|838.2667|888.6667|55105.9333|23185.4333|25404.6333|26220.3667|29016.8|106007.7|4535.5667|
2025-07-04 06:09:36|usamicro_0216|RCMT|average_volume_30|0.28238341968912|4666.6667|89333.3333|19733.3333|15783.3333|16733.3333|10333.3333|18416.6667|7700.6667|2634|2263.3333|3666.6667|10085.3333|7141.3333|5130.6667|4856.6667|24128|23000|7239.3333|7711.3333|12413.3333|13967.3333|10201.3333|17755.3333|8844.6667|9675.3333|11277.3333|13008|10860.6667|8330.6667|9408.6667|9942.6667|15249.3333|20436.6667|9086|7556.6667|17820|25375.3333|46082|6410|3182.6667|4375.3333|13645.3333|15092|11720|7962.6667|4080.6667|8430|15263.3333|13837.3333|14590|5760|56280|56875.3333|18810|23963.3333|17350|11860|53416.6667|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|5633.3333|7376.6667|2410|5899.3667|71478.8333|15756.2|9225.4667|14693.6667|11161.6667|9319.1|4974.7333|5181.9333|13679.0333|5450.6|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|17435.0333|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|7123.5333|6970.9333|32510.0667|22439.9667|12435.9333|13057|30497.1333|8721.1|18950.6333|9506.3333|19807.3|22248.5333|34379.6|306537.7333|610356.8667|173265.4667|184371.1333|189749|60158.9667|199976.5333|142247.4333|126366.1333|116424.8|119954.9|57099.9|26622.4|111117.6|87628.4333|35510.9667|31526.5333|53420.2333|37149.0333|61232.9|
2025-07-04 06:09:43|usamicro_0217|DAIO|average_volume_30|0|||||||||||||||||||||||||||||22590|27193.3333|25543.3333|31016.6667|151146.6667|28063.3333|55833.3333|45613.3333|80320|45136.6667|24710|32080|20806.6667|21716.6667|26490|49260|25246.6667|15936.6667|21760|56146.6667|37723.3333|112043.3333|72903.3333|92496.6667|52193.3333|29373.3333|21383.3333|32183.3333|14230|13526.6667|42143.3333|20066.6667|41646.6667|21573.3333|44836.6667|65886.6667|35813.3333|33930|23563.3333|65650|100936.6667|18750|14986.6667|29023.3333|5430|6013.3333|6636.6667|5936.6667|2020|3096.6667|11706.6667|9660|4450|8843.3333|26823.3333|9613.3333|10966.6667|8526.6667|6933.3333|23986.6667|15510|10096.6667|7190|76790|49733.3333|45090|9196.6667|9603.3333|14150|33973.3333|17396.6667|76300|28386.6667|19910|45116.6667|34853.3333|9737.8333|6566.6667|11196.6667|18413.3333|13896.6667|15560|23693.6667|17051.1|8718.7333|13651.1|4253|13982.3667|41765.1667|9225.8333|33689.5333|11950.1333|10911.3333|9868.8667|19710.3667|28357.2333|23873.4|21558.8333|12716.2|12004.6333|17951.0667|12923.1667|6180.5667|6262.1667|8469.4|10067|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|60758.3333|42852.7333|52799.3333|146078.3|30888.4333|12392.5|8265.2667|12552.6667|29585.9667|16497.2333|9827.6333|13658.8667|36401.2667|16621.2667|20687.1667|19013.8667|39003.4667|18539.1667|34868.2667|
2025-07-04 06:09:49|usamicro_0218|CIZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2960|1825|1420|1455|1855|2163.3333|3506.6667|2626.6667|1050|1743.3333|1666.6667|1390|803.3333|1510|696.6667|1726.6667|1186.6667|420|456.6667|453.3333|206.6667|526.6667|326.6667|760|103.3333|486.6667|260|616.6667|672.7333|4031.1333|3502.0667|950.1333|161.1333|225.6667|387.2333|130.9|173.1667|974.0333|24836.6|9751.3667|5618.4667|6023.1333|26848.8333|2543.2333|2756.1667|1125.7|1655.2|1055.4|2014.7667|1691.7667|434.6333|1376.9|696.8333|825.6667|2345.7333|1097.8|997.0333|1650.1333|1405.3|1722.7333|929.5667|2564.5|3023.8333|2431.6333|650.4667|1262.7333|2382.0667|833.4333|2430.4333|1013.6|683.2333|567.0333|3978.9|1170.6|1889.3333|1324.7667|851.3333|1045.5333|1419.9333|1436.9|3512.7667|2674.2667|14834.6667|3893.6|8387.1667|11108.1333|35413.7667|5116.8667|1691.9333|2011.9333|2361.1|8685.3|3615.8333|3630.8|1819.3333|7515.7|22790.2667|5297.5667|2757.8333|1508.8333|2167.9333|3118.8333|1613.8667|
2025-07-04 06:09:54|usamicro_0219|KMPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:55|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|100253.4|143874.2333|219759.9667|19902.6333|95330|28477.0333|146879.7667|152289.9|5488963.8333|6558101.1667|2891124.5|5868051.4333|21488811.9667|3398385.2667|4133789.8667|2451417.2667|35714179.7667|1681952.7|1299957.3667|4920821.1333|377471.9667|144461.6667|660361.6667|1173041.9|1242410.9667|744486.4|566851.6667|750439.3333|306966.4333|
2025-07-04 06:09:57|usamicro_0221|ZSAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:58|usamicro_0222|MTBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:59|usamicro_0223|WTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:00|usamicro_0224|EAST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:01|usamicro_0225|RMBL|average_volume_30|0.34272300469484||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|27.4667|5.4667|1945.2333|2729.1667|1186.6|6093.3|7153.2667|8652.8667|8969|1501.3333|1628.6333|32769.7|58703.7667|1864365.7|110381|130658.4667|106334.6|28634.7667|64465.6333|174116.2333|193817.9333|171656.5|96171.7333|187369.1667|243399.7333|271887.6333|131702.6333|205509.2333|201198.9333|379763.4|85645.7333|103708.3667|135238.2|210201.8333|
2025-07-04 06:10:05|usamicro_0226|ETTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:06|usamicro_0227|COCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|3.7333|0.0333|0.0333|1.4667|0.4|0.1|0.6|4.5667|1.5|13.4333|2510.6|1768.1667|764.9|1131.8667|1240.5667|5651|1055.4333|792.0333|562.8333|430.0333|384.8333|334.2667|543.2333|764.8667|374.4|375.9|396.1667|374.9|15323.7667|3398.3|2997.2333|790.1667|960.7333|554.8333|9561.3333|887531.3667|357788.9333|170219.4667|551812.1|156645.5667|306442.9333|127795.8667|77189.9333|24343.6|15483.2|22827.3667|28789.8333|37474.4333|32172.2333|43023.9333|25334.0333|12217.7333|43806.5333|15721.4|30878.5667|27552.3333|24523.3333|
2025-07-04 06:10:09|usamicro_0228|EYEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.8667|156.1667|190.2333|1049.6|1642.8|518.6333|804.8333|1470.1333|808.5667|1018.0333|3446.4|3019.1333|1755.6|3580.9|2206.3667|2623.4|1051.4667|1544.7333|4520.4333|1914.0667|2031.8667|7226.6|3672.7667|5098.6|17784.7333|7831.6667|30885.4|233444.4333|411420.4667|8238369.9333|
2025-07-04 06:10:11|usamicro_0229|RNGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90349.9|48929.4667|31905.2|46187.9|28504.1667|5157.2333|6081.3333|11715.9|5906.9667|15210.0667|11214.7|32186.4667|13307.2|21601.3|11067.1333|13672.3667|10555.3667|13418.3667|25792.9667|62869.7667|13544.9667|35804.5667|45800.2333|239942.5333|115336.4667|254303.8333|195521.5667|89401.1667|57403.0333|187869.8333|115111.7|224501.3667|
2025-07-04 06:10:14|usamicro_0230|ALJJ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:15|usamicro_0231|MRBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40290.9333|12403.0667|6781.2667|12181.4667|3832.0667|12579.7333|4778.6|12695.1333|22410.3333|38036.7333|84770.2|35442|48244.5333|90417.9333|99816|25855.3333|31752.2667|21955.2|20142.8|28499.2|26213.6|29269.5333|22902.7667|8572.8667|26213.1|10733.3667|9181.8333|14770.5|27285.7667|66350.7|36354.7|
2025-07-04 06:10:17|usamicro_0232|LUB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:18|usamicro_0233|NTIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59946.6667|15476.6667|14590|15086.6667|122290|176200|37173.3333|28356.6667|69473.3333|13376.6667|16576.6667|33750|23320|28050|10913.3333|24793.3333|526090|204470|13780|17063.3333|113836.6667|15433.3333|8480|26120|65223.3333|16730|18393.3333|23976.6667|13456.6667|59573.3333|10613.3333|46606.6667|52950|63916.6667|24093.3333|12100|30163.3333|35370|46600|17286.6667|48460|18346.6667|17933.3333|38335.8333|31653.3333|13283.3333|20613.3333|36177.4333|47792.6333|10528.5|28750.9|34189.8|38603.5667|5823.2|27879.5|5407.8333|42293.2|23643.4667|47516.9333|11349.4667|8879.2333|13522.9|136290.7333|18508.2333|14645.3|67232.1667|54644.9667|31607.8333|10502.1333|7718.0667|38786.6333|27419.6333|118267.3|329292.5333|101256.6333|55743.4667|117557.9333|46219.9|36532.5333|39083.4|28571.4667|13559.5667|27341.9333|14850.4333|21816.9667|24444.6667|9504.4667|36157.7333|44010.7333|14228.8333|21431.7667|17272.3333|37903.4333|21026.8667|15938.0333|19580.4333|17068.4333|17402.4|6484.2667|19245.4|7834.2667|15008.1|20971.2333|16348.1667|48899.3667|13586.4333|10625.3667|
2025-07-04 06:10:23|usamicro_0234|ETON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40493.9|42661|64084.0667|92044.7333|63761.6333|102049.1|93019.3333|542495.6|206817.5667|184002.6333|1077743.4333|218011.3667|260958.5667|74130.1|84675.6667|68763.5|61015.1667|57842.2333|49786.2|280937.0333|80133.4667|69266.1|41701.3|121097.6667|227771.9333|251158.9667|449382.9333|
2025-07-04 06:10:25|usamicro_0235|LAZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:26|usamicro_0236|DLHC|average_volume_30|0||||||||||||||17663.3333|13856.6667|10583.3333|5640|12000|14650|7026.6667|13943.3333|22633.3333|6270|19606.6667|26520|13643.3333|12356.6667|5556.6667|2260|59006.6667|11156.6667|6746.6667|7833.3333|6346.6667|13890|4040|2066.6667|3533.3333|13596.6667|22773.3333|21846.6667|54793.3333|24910|69066.6667|77866.6667|67090|56320|48548.4667|70706.4|58405.9333|76980.2333|60382.6|447491.9667|207293.2333|147120.5|111278.5|73453.2333|53309.0667|128696.0333|111911.8|155494.1333|85897|95024|86677.3|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|9659|14788.0667|73667|83196.6|12281.8|4248.3667|3270.8|5004.2667|1742.1667|3471.8667|10772.3667|1088.4333|8629.3|4795.4333|4519.9333|9090.5|20272.7|20803.9667|23713.1333|7601.5667|5510.7667|6228.4|6290.7333|8183.2667|3585.0333|22477.1667|18760.1667|14743.1333|7323.9|6195.8333|9873.1333|4111.0667|6879.5|4355.9|11267.3333|10849.9667|7647.4|14109.1|18434.1333|18139.1667|19440.5333|27235.9|14945.6333|19132.2667|12824.6|16948.1667|4584.1|67749.6667|30048.3|13119.9667|18917.5|38376.8667|45848.4667|58713.6667|53176.8333|15792.6667|19591.4333|13638.9333|59805.1|41184.5667|23479.3|27289.2|30851.1|37491.0667|25413.9|13757.6333|24581.4667|36917.7|77211.5|44603.8|47525.4|44471.5|88956.4333|
2025-07-04 06:10:32|usamicro_0237|BWEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.9667|74.9667|74.9667|79.3|1024.1667|2467.4|1276.5|1378.2333|2073.8667|5745.5667|20063.6333|29849.4|26672.3333|33085.1667|444145.0333|68383.8|129161.6333|56879.2333|217149.1667|151056|217318.8667|1032071.2|1092449.8|1208460|647509.5|1310246.7667|873503.8333|990580.2|2667075.1333|776426.9333|633324.3333|157799.9|53439.0333|153622.8333|67378.1|200581.2667|254831.0333|158564.5333|203732.2667|70442.2333|53116.7667|53446.5667|82645.6|49729.6667|89200.7|37381.1667|268628.7|67898.2667|37302.0667|173775.3|199575.0667|55793.7333|109111.5|40471.1|40981.1|22303.7|22884.3|26246|29098|18306.5667|29316.6667|53936.5333|306777.3667|165074.2667|383485.5333|612348.8333|370714.0333|345237.5667|363782.7667|260573.1|85285.2667|195006|87013.2|225410.4|149954.1667|168694.8667|271177.1333|96227.3|379102.2333|144787.6333|173611.6333|91679.1333|128549.2|
2025-07-04 06:10:37|usamicro_0238|INOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||519520|305440|216960|214880|196640|261600|226240|155840|306240|211680|362720|243200|92320|355840|111520|123040|138560|188640|211680|549600|251040|80760|184000|152640|2088226.6667|257173.3333|402760|54226.6667|63560|122453.3333|237756.6667|184326.6667|64523.3333|35813.3333|31626.6667|17780|19476.6667|21486.6667|11546.6667|24373.3333|33313.3333|86500|42573.3333|30676.6667|34686.6667|239176.6667|123336.6667|63160|60600|56060|30850|14720|22653.3333|43756.6667|31266.6667|21850|14036.6667|91736.6667|70530|78063.3333|17796.6667|17966.6667|25000|182906.6667|460882.2|109586.6667|147640|218536.6667|38575.7333|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|313713.8|229857.2|102914.1333|69086.6|101565.0667|83434.0333|83473.9667|69939.5333|27009.2|144500.5|779923.1667|707629.5|460620.5667|649358|489063.6333|543388.9667|1968214.2333|2636311.4|2579149.7333|
2025-07-04 06:10:42|usamicro_0239|CFRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:43|usamicro_0240|PANL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12163.3333|46266.6667|18216.6667|13743.3333|13244.5667|4527.6|8766.6|7944.6333|6489.9333|3858.4667|2320.8|6762.1|40183.7667|27585.3|19849.3667|11572.1667|50194.2333|42569.9|8808.3667|36680.4333|8614.5667|29092.5|34883.9333|15059.7667|22848.4667|17516.1|66639|47348.1333|37391.4333|163912.0667|701133.7667|621864.1333|229005.4333|637973.7|524750.7333|182278.1667|111928.5|272841.2333|369736.8667|161877.2667|268080.5667|304550.6|143893.7333|145370.8667|214375.8333|252129.9333|307807.8667|
2025-07-04 06:10:46|usamicro_0241|PRTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||939806.6667|250180|115393.3333|61626.6667|115566.6667|46480|15356.6667|145863.3333|31693.7333|79586.6667|42969.2667|26676.6667|85053.3333|103190|77756.8333|79290.5333|78222.7333|105402.8|77903.3667|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|39856.8333|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|1956826.4333|2912683.8667|1945728.5|1068218.1|694397.7333|984979.3667|1046002.6667|870069.3667|720970.1667|996390.1333|792993.8333|653383.5333|555115.3667|397538.9667|910453.0333|812555.4333|742134.6333|375989.1667|708469.2|431200.6|
2025-07-04 06:10:50|usamicro_0242|LPTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||294.1333|347.4667|306.9333|861.0667|12028.8|7788|13295.2|21709.0667|28332.2667|13578.4|30392.5333|42465.3333|11832.5333|38048.8|212548.5333|517029.0667|790244.8|584618.6667|68596.7667|69336.8333|52675.1|61403.5333|20308.9|22592.3333|27101.0333|19174.3333|6503.5333|19135.9667|5742.6|18850.9|10956|8709.5667|41968.3333|7110.6333|9477.7333|10187.5333|4585.5|6546.2|3080.0333|6480.7667|159960.2|23931.2333|15342.8667|40756.0333|43601.1|8137.9667|14338.7|8327.3|5711.2667|3081.4333|2262.3667|9853.2333|11675.1|21939.8333|61870.9|16310.4333|19567.2|28461.3|48985.7333|37659.9|182252.0333|14631.6333|19897.7667|13816.2333|41381.6667|13929.8667|22939.7|29445.2333|36884.2|158107.7|118620.9667|69144.9333|57343.3|16972.2|63497.3667|17452.0667|9914.2333|501803.4333|78999.6|248951.4333|155507.1333|74053.5667|115291.8333|254352.7667|457647.3333|319353.3|193682.9333|311589.8|165881.7333|137466.1333|157282.0667|79339.8667|57823.2333|237554.1667|82021.5333|86694.8|429992.3333|549514.4333|690520.2667|497018.8333|612051.4|3787448.4333|240831.9333|306762.2|82776.3667|62113.0667|109912.6333|33316|59175.4333|41147.6|49951|69005.1|47622.0333|43948.0333|62993.3667|394827.9333|186397.3333|181342.4667|
2025-07-04 06:10:56|usamicro_0243|SITO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:57|usamicro_0244|CLBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:58|usamicro_0245|PIH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:59|usamicro_0246|PRPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||14070|37886.6667|25680|9673.3333|726.6667|9363.3333|33223.3333|389030|153633.3333|50440|123420|159550|205103.3333|255003.3333|59703.3333|89423.3333|95433.3333|40316.6667|35403.3333|85346.6667|77370|16896.6667|25166.6667|47806.6667|17100|18866.6667|16156.6667|37180|122220|74800|13790|17177.4|15923.2667|26685|30380.0667|16040.6333|12501.3667|14278.6667|8427.8|12516.2333|14436.2667|6480.1|5094.1|59072.4|56048.3667|16275.6|14970.4333|21928.4667|11147.5667|14845.2|22152.6333|16220.0667|9160.5333|3371.6|3721.0667|15325.6667|6112.6|16994.9|11538.8667|4942.7|4350.2|6830.6|4966.7667|12264.8667|45978.0667|7921.3333|6369.0667|19853.2667|14148.8667|10950.3333|17562.5333|63193.0667|18856.4333|11956.4|10389.2333|36590.1|38239.6333|193722.6|25116.9333|13702.8333|10725.2667|54373.5667|69550.3333|10962.8333|7418.8333|13047.8667|12159.6|5507.8|18581.6|28552.7333|16643.9667|7459.7333|26024.7|36527.4|4042.2|5411|4505.9667|16599.8|2815.9667|4885.3|3119.7667|15647.4|43244.6667|55208.7|418233.7|597813.5667|56066.1333|60428.8333|18924|137069.8333|98735|68092.8667|42104.8333|79679.4333|50846.3|30022.6333|30161.1333|37522.5333|33568.3667|236201.1333|13703022.0333|3768521.9|
2025-07-04 06:11:05|usamicro_0247|SLNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454.9333|17475.5333|1865.1|10680|1722.2667|1812.4|1877.8667|382.8667|2419.8|830.5333|197.7|5870.2667|16936.2|1631.5667|27345.7333|1616.2333|4974.6|209912.9667|7229.8667|1329.7667|26776.9667|7418.0333|105338.1667|44523.9|13894.5667|201942.9667|344881.1333|29565.4333|17025.7667|31399.6|114644.2|122109.0333|3971914.7333|35335.7333|114695.0667|1682235.1333|400605.5667|348950.3|427421.5667|577794.6667|690741.9333|1350282.7333|784885.7333|
2025-07-04 06:11:08|usamicro_0248|AGRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:09|usamicro_0249|JCS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:10|usamicro_0250|VICL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0251|UFAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0252|ALPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:12|usamicro_0253|ISDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:13|usamicro_0254|STRM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4163.3333|2050|2203.3333|6593.3333|36153.3333|6553.3333|8353.3333|21526.6667|6176.6667|3286.6667|8033.3333|35060|12933.3333|||2313.3333|6800|2629.2667|6048.4|27682.8|22949|7372.3|5687|5880.2333|201508.9667|6297.3667|64558.3|33133.8333|68667.9667|43544|21933.8|15764.5|57030.7|19154.8667|9943.5|17292.6|11201.0333|9605.7|24723.0333|5931.9|10627.4667|15559.4333|13529.6667|12534.2|88372.3667|10210.0333|9293.9333|22611.5333|22201.9|18922.9333|10023.9|10004.3|12066.5333|56553.3|60141.5333|43162.2667|64881.3667|57669.9667|61245.8|62279.2667|73160.5667|28978.8|40873.9|89461.8|64204.6333|67339.2|84805.9|153400.1333|64444.7333|22488.8|33883.5|50967.5667|98387.7333|31993.8333|423875.5|150350.3333|25196.6|33915.5333|26063.5667|28230.5667|9824.7333|28159.8333|33944.0333|83200.5|66671.7|80271|37800.5667|88351.1667|270637.1|381787.4667|78943.8333|63143.4667|66884.7333|34385.4|49761.9333|80982|54879|45708.6333|460928.1|62161.1|3452.4667|3041.0667|70375.6667|26464.1|8611.5333|145500.3667|
2025-07-04 06:11:18|usamicro_0255|GTIM|average_volume_30|0||||||||||||||||||||||||||||||158.4333|132.6333|121.1333|142.3333|57.1|174.9667|113.2|160.3667|528.7|24896.8333|13000|12616.6667|4466.6667|4300|5333.3333|81066.6667|24783.3333|35666.6667|17373.3333|19606.6667|15213.3333|13693.3333|28686.6667|14443.3333|10030|9946.6667|29370|12343.3333|10236.6667|6123.3333|19340|7310|4840|2713.3333|4870|836.6667|3093.3333|2863.3333|3153.3333|2970|2576.6667|1496.6667|1916.6667|966.6667|1560|1893.3333|1600|11473.3333|2893.3333|844|1560|1736.6667|386.6667|3515.1|2092.6333|3724.4667|3539.5333|3922.1333|4818.1667|1440.1|8846.9667|3991.6|1673.3667|1599.3|2396.9333|1392.6333|3362.4667|1378.8|2575.9333|1049.9667|826.6667|2365.2667|1622.4333|1952.6667|701.2|879.0667|2223.7333|2220.4667|1726.7|2412.3333|1090.8|17305.8333|5977.5667|7907.2667|2563|532.7333|2021.1|2077.8667|28365.2|4212.5333|87647.0333|16294.0667|6193.9667|54342.1|32207.0333|42557.5|40459.8|102367.1|109889.6667|39849.4|81148.8|63303|133524.2667|35649.8667|79790.0667|41146.6|63185.5333|27257.7|17188.7667|21292.4667|44917.9667|29964.6|21953.9|41451.0667|34807.4|35220.1667|25600.8667|13650|46958.2|93393.6667|71519.0333|53192.4667|104552.1333|100801.9667|31795.2|88680.8|26902.3|16697.0333|14228.1|24927.1|21733.8|8007.6|16515.1|15440.7667|22443.2|23110.5|13239.6333|22464.3|13181.9667|15422.7667|12695.7|
2025-07-04 06:11:24|usamicro_0256|AZRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:25|usamicro_0257|AIRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17993|27803.7333|5543.5|168584.0667|95456.3333|106877|62512.3333|37885.3333|50129.9|66892.4333|38429.0333|21973.0667|69701.8333|16213.8333|14457.7667|18546.4667|5208.3333|19005.7|18399.0667|4501.6667|108.1333|251.7333|192.3333|318.3667|566.3333|7.0667|50.6667|910.8333|260.2|486.8333|232.5|1414.5333|3058.6667|17960.8667|31317.2667|13161.7667|7103.6667|7013.5333|3986.6667|8803.4667|4345|4401.4|13298.2333|9687.8667|31302.1667|30697.6|46978.9|125634.3333|137309.3333|64678.3667|51682.9667|24623.2333|70707.4667|28950.7667|14273.4333|30457.9|67544.4333|132840.0667|69640.4667|31409.3|217662.3|617274.0667|169790.9|240591.1667|189935.6667|165590.1|44554.6|28458.7667|10279.5667|8110.1|60271.8333|6538.2|5509.0333|9234.3|55029.7667|2526171.7333|68027.2667|30820.7|36066.2333|
2025-07-04 06:11:29|usamicro_0258|MBRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||521.6333|360.5333|1956.6|16769.7333|21332.7333|7959.8667|5548.0667|21817.7|4497.5667|1105.7333|6508.7333|4514.5|5443.5|2212|3413.8667|22252.1667|16068.1667|6739.3667|34548.0667|130681.9667|18488.1333|9027.5333|20629.0667|7539.5|3253.7667|10049.1667|9324|4904.9|10185.5667|6540.1|9177.0333|49128.2667|20598.9333|41408.9333|75650.3667|11418818.9|2306037.6667|
2025-07-04 06:11:32|usamicro_0259|VTSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|4.6667|12|16.5|489.5|1052.8333|2962.6667|2790.3333|18695|13957|11742.8333|15729.8333|6019.8333|5731|2877|7093|8072|7243.1667|24351.1667|18864.8333|33558.1667|9617.8333|12292.3333|74495.5|110326.9333|190097.4333|80876.7667|92681.5|220981.3|116457.8333|114161.6333|126680.3667|118928.3333|137064.6667|196136|235755.4667|102814.1667|58464.1667|74496.3667|234086.5|303475|78280.0667|190803.3667|890022.6667|908265.0333|54609.7|507172.5667|1461227.6|222092.8667|206581.2667|257665.4|125384.4333|215122.7667|510567.2667|91481.3333|149178.5|191504.4|186900.1333|332407.9333|83863.0333|102069.5|82873.5667|75428.3|124116.8333|212297.7667|126221|243351.8333|389106.5|211025.6|114583.4667|69367.2667|161295.7|190422.5667|127165.7333|238427.2667|163765.2|8805.3667|13559.3333|10656.1667|13661.7|10700.6|11463.8333|15612.4|36377.6333|18062.1667|12914.9333|10908.5|71606.4|33651.1667|19978.4|140029.4333|49964.9333|20948.1333|5753840|201599.0333|170498.2|111934.3|43473.4667|28238.1667|39858.6667|18346.7667|26834.0667|123887.5333|39303|109334.6333|107347.7667|293443.0667|92706.6333|75745.2667|69913.8667|130636.5|
2025-07-04 06:11:37|usamicro_0260|WSTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||83833.3333|105470|268923.3333|415816.6667|557466.6667|253070|553316.6667|566923.3333|496800|264780|267136.6667|309336.6667|295813.3333|190123.3333|351366.6667|254066.6667|1059030|1361060|1625833.3333|1843570|944826.6667|321443.3333|228386.6667|180156.6667|173990|58416.6667|80940|68923.3333|85654.5333|314396.0667|1790541|696532.4333|1041394.5|650422.2333|1235303.0333|375547.0333|338506.6333|403206.3|471001.8333|425257.3333|244371.5333|340312.0333|779561.8|380046.3667|349061.7333|200147.7|268662.7|215865.8|224344.0333|164013.1667|146782.1667|146847.2333|205656.0333|161338.3667|268263.5333|297417.1|151283.2333|228425.2333|209844.1333|190087.5667|245878.6|277551.5333|621554.2|294240.1667|259443.8|178735.2333|166806.5333|157711.2333|165466.9667|122788|158760.4333|224276.3|224778.0333|313806.5667|521519.5|174044.5333|83945.3667|50795.3|95617.4667|84077.5333|72060.9333|40644.7|85518.5333|72370.7333|133368.1667|118379.8333|173126.6|30392.9667|100889.8667|51451.2333|80562.0333|24602.6333|47744.0667|14521.2667|38406.4333|21270.7667|35179.7667|36114.8667|111868.7333|249284.4333|16099.4333|13486.0667|13238.5333|19520.8333|11396.5|6548.6|5792.8|5117.2|6607.2667|5430.4667|3996.7667|8073.8667|5752.9333|6703.6667|6209.0333|6172.9667|7755.6333|13351.8333|37374.5667|
2025-07-04 06:11:42|usamicro_0261|IMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:44|usamicro_0262|MHH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42575|80725|13251.6|22583.3333|7983.3333|7233.3333|8460.2|17041.6667|1643.9667|10800.8|15319.6|5541.4|10049.3333|8707.3|63093.9667|4276.1333|3413|72928.3333|42515.0333|21473.4333|21662.8333|69269.9|13534.6667|11839.4667|10732.3333|4860|82528.8|15637.9333|7792.7333|5899.8|3937.7333|4737|17360.8667|11113.2|35084.5333|29909.2667|38154.4|18643.3333|55485.7333|44137.1333|27305.0667|16714.3333|9360.2667|6366.8333|3148.4|43381.2|75984.8667|134731.8667|33147.0333|17336.4333|37789.4333|53284.4667|14316.8667|11637.9667|13808.1|9905.9667|6890.8333|14724.8|17477.7333|28156.1|7848.1|14619.9|6341.3333|7593.7|15606.2667|43531.7|25290.7667|18135.1|
2025-07-04 06:11:47|usamicro_0263|CNAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:48|usamicro_0264|SPHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:49|usamicro_0265|MSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||68796.6667|35373.3333|14943.3333|22133.3333|41230|72063.3333|102513.3333|57006.6667|59870|61046.6667|41610|123393.3333|151516.6667|138090|99133.3333|112586.6667|134190|111500|24893.3333|38520|67680|128630|76983.3333|303576.6667|62036.6667|31850|29416.6667|28453.3333|23330|26986.6667|46620|186820|200123.3333|206726.6667|187283.3333|436300|92236.6667|94703.3333|82130|45200|89786.6667|30126.6667|59433.3333|38273.3333|23383.3333|32353.3333|76536.6667|71496.6667|46773.3333|33650|15333.3333|8466.6667|24990|17873.3333|12040|7540|16723.3333|4676.6667|4583.3333|52200|29203.3333|881073.4|42916.6667|63995.3|73671.1333|65971.5|41228.6|19640.7|19131.2|18575.2333|14037.1667|18720.7333|7841.8333|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|15061.9667|11609.1|13963.3667|1852.5|5710.4|6763.3667|15820.9|11265.6333|118398.9|31087.6333|639296.6|281989.2|174409.3333|89155.0333|156178.1|38866.2667|21101.2333|23322.0667|13388.2667|11562.2667|13279.7333|6020.4|6158.2333|11340.7333|15667.9333|14201.9|18264.4667|15150.6|15572.3|
2025-07-04 06:11:55|usamicro_0266|RNN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:56|usamicro_0267|CNFR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43886.9|29900.9333|43304.4|19005.9|22790.2667|15649.2|8757.5|11895.8|6368.6|13550.9667|8872.8667|3615.9333|8773.0667|13491.4667|11307.6333|5601.3667|7620.5667|4651.6333|3117.2|3507.5|5369.0333|44148|36913.0333|13808|93252.3333|29138.0667|7308.5333|1909.0333|14791.6|6308.7667|3859.5|2674.4|4244.3|6968.5667|4131.9333|8953.2667|3885246.8|13569.2333|10121.8|7413.5|
2025-07-04 06:11:58|usamicro_0268|JASN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:59|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|296276.6667|132630|161833.3333|78800|106540|112320|222906.6667|200476.6667|322276.6667|236320|360473.3333|197066.6667|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|704901.4667|160208.6|341276.9333|136861.7333|1153028.7333|5450362.3|1839461.7333|2300558.9333|1176435.4|10396813.5|969096.8|1073464.1|164668.2|855676.8|146926.2333|91889.2|325571.5|23140.6667|72103.9333|32728.0667|11584.6333|1982.3667|17701|3206.7|715.1667|1059.0667|13849.6|2046.5|1495|
2025-07-04 06:12:05|usamicro_0270|CLRO|average_volume_30|0||||||||||||||||||||||||||||2161.9667|5136.6667|3493.3333|8950|8595|6230|5356.6667|9930|6479.7333|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|24366.6667|33976.6667|12340|28933.3333|12296.6667|14396.6667|41656.6667|42686.6667|34640|106593.3333|29236.6667|66970|38220|71886.6667|70376.6667|111586.6667|172350|66510|40140|31940|22310|27793.3333|103513.3333|189350|120710|103033.3333|233339.1667|100308.6667|82720|113726.6667|37640|43012.3667|20106.5667|16008.4333|20291.6|26851.3667|15807.5|11308.6333|18969.2333|18350.4333|25495.3|12126.1667|10021|19241|24261.3|12222.3|15126.9333|12164.1|15244|6250.4667|6422.1|11492.1667|9101|7258.1333|5670.7333|6305.6|7101.2667|11263.9|4117.7667|3525.5667|25053.4667|53023.8|14564.2667|20423.6333|7996.5333|10822.2|7964.3|8492.7667|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|10050.6667|10396.3|10690.5667|6398.3|9401.8333|22680.1333|32161|4187.8|11902.5|21863.4333|163114.5|24060.9|13713.3667|7969.4667|9472.8667|65759|86607.7667|197135.5|336183.2|458984.0333|84872.5|134070.5667|165055.7333|39563.3667|20076.4|14098.4333|2574379.6667|56416.2333|561132.2667|49198.0333|66668.7667|5578573.2333|125589.9333|27273.7333|484668.3333|90870.7667|48823.5667|
2025-07-04 06:12:11|usamicro_0271|BSQR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:12|usamicro_0272|TST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:13|usamicro_0273|OBLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:14|usamicro_0274|FUV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:15|usamicro_0275|POLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9089.4|24032.5667|12863.0667|4019.3667|5799.1667|3102.8667|3370.0667|1734|2257.9333|2644.1|2410.8667|4048.4667|4446.7|10164.5|711846.5|695618.6333|278406.6333|109512.1333|34907.2|47459.5|64351.6|91950.0667|17810|17305.0667|4697.9333|2551.4333|17903.7|13612.4333|29850.2667|18928.3333|9381.5|11459.6667|34448.1|310618.6333|7343.8|
2025-07-04 06:12:18|usamicro_0276|CLIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36108|12210.5333|26947.0667|102258.2|82739.0667|47205.6|131333.9667|109136.1333|38636.3667|43572.5|61138.6667|75067.3333|43786.4667|111786.5667|54701.7|31941.9667|47583.3667|62439.3667|86499.5333|85649.3667|48024.7|56952.8333|490019.8|279066.6333|59023.1667|105984.5|69519.6333|40251.8667|71081.5|40208.8|77727.1333|73364.5667|10457294.9333|179182.5667|256834.7333|212482.6667|89871.5|167363.1|866804.2|100860.3|63989.1|52932.2333|68986.8333|24640.9333|90465.1333|63008.3333|147491.8|58814.2333|59560.0333|46164.9|176554.6333|80516.9|57901.2667|
2025-07-04 06:12:21|usamicro_0277|ENSV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3523.3333|2516.6667|613.3333|1640|1440|173.3333|8036.6667|24146.6667|2000|14160|2723.3333|5066.6667|2463.3333|1663.3333|1300|2143.3333|4763.5|906.6667|3083.3333|7426.6667|13066.6667|19493.3333|3950|4483.3333|1620|2213.3333|20206.6667|3480|6940|12300|14440|13118.2667|5746.5667|14548.5667|21473.8667|48014.6667|26779.5333|22703.7667|151307.9667|51747.7|37985.6|26554.5|11967.2667|23229.2333|14838.8667|19970.6|7389.5333|10145.0667|7690.5|19770.7|9296.8333|14208.2333|10498.2667|14329.4667|16301.6|40333.3|8549|10579.7667|11433.6667|3548.5333|3826.1|7862.9667|4097.8667|3860.6333|5257.7|5175.3667|3029.0333|13836.6667|31576.6333|65397.4333|116853.1667|33849.1667|76744.3|357723.4667|206629.3333|160064.5667|98331.9333|40621.6667|78007.6667|87596.7667|53602.3333|28245.7333|39909.3333|242767.8333|165910.3667|102005.1333|195362.4667|79900.8|116644.8|323467.8333|159664|65312.7667|80576.2667|83225.6333|216677.8333|188135.8333|3889826.7333|6535082.6|7494119.1|1207833.5333|711642.4333|417636.2667|390211.1|175376.7|11403047.9667|855960.9|445492.6667|169279.1333|233092.9|240701.7667|164324.7667|162980.8667|614749.4667|834242.7667|498358.1333|202309.2333|58484.1667|84971.7|
2025-07-04 06:12:25|usamicro_0278|CVV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||596.6667|893.3333|650|623.3333|3436.6667|4236.6667|12813.3333|9876.6667|6800|7950|3390|3063.3333|2550|3110|2370|4293.3333|4096.6667|1176.6667|1300|1280|1823.3333|16253.3333|4703.3333|8870|3063.3333|2476.6667|1676.6667|2503.3333|5413.3333|1303.3333|1460|433.3333|4860|1603.3333|2103.3333|4753.3333|3923.3333|2123.3333|2216.6667|763.3333|4033.3333|20400|25706.6667|15736.6667|6430|2743.3333|8193.3333|11466.6667|69496.6667|12120|3946.6667|14360.0667|7962.0667|8138.3|6760.6|5282.6|8616.4667|6207.9333|6188.1333|5647.1667|6993.7333|3824|4028.8667|4948.9|7639.3333|55899.6|56149.5333|230832.4667|111469.2|114479.6|33655.1|36876.8|27458.9|24828.4333|36570.7|121099.6333|42573.0667|37261.8|20065.2333|18347.2667|27370.7667|11229.0667|19846.4|21060.1667|15755.3333|10253.9|21758.5667|17537.9333|23252.3|19497.0333|15321.2|8854.1667|22215.0333|9346.2|22529.9333|20999.1667|23307.6|12148.9333|7778.3|11276.9333|15852.0333|18317.6|16001|25271.1333|59072.6|72892.2667|35055.4667|42010.8|25104.4|29532.3667|8495.7333|16686.2667|11772.0667|50015.0333|21001.5333|17457.2333|32768.3|7922.3333|15636.9333|19050.7667|39762.3|18587.0333|34222.5333|
2025-07-04 06:12:30|usamicro_0279|WHLR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0333|||||||0.0667|0.0333|||||||||||0.3333|0.1|0.0333|||||0.1||0.0333|0.0667|9.6|99.1333|4.1667|265.8|10268.5667|4812|53757.4667|2079155.0667|
2025-07-04 06:12:33|usamicro_0280|FTNW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:34|usamicro_0281|LEU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30956.1333|19855.3333|15612.6667|18818.1333|26976|30720.5333|36275.7333|17075.3333|12407.7333|13786.5333|13624.9333|18546|15895.3333|14801.0667|10245.6|44072.2667|15683.0667|11901.4667|12147.6|15555.3333|13333.8667|17655.2|11120.2667|14979.3333|15104.1333|15763.6|65409.6|31657.2|42157.7333|26435.2|38035.0667|44381.7333|30482.6667|44136.4|49827.4667|128689.6|248257.0667|136794.1333|241467.6|102970.4|72982.1333|63884|81062.1333|100623.7333|111412.5333|58048.9333|84871.6|94803.2|59671.1|58554.4333|123307.6667|88703.6|73360.2333|70282.8667|66737.6667|73774.6667|53182.9333|30455.4333|46190.5|23429.1667|588548.8|834410.2667|498312.1667|82286.7333|1337740|90937.2333|78193.8|33891.4667|21104.4333|55577.7333|1474884|57130|38854.6333|69929.3333|54120.0667|29206.2667|14118.4333|13435.2333|18761.3333|9073.9667|17817.5|44119.2667|18442.1|34039.5|7884.1333|72550.3333|58899.4|58646.7667|257469.2333|185223.8667|120328.6667|134826.7|113011.2667|181068.9|302936.3|197261.3667|274778|126875.2667|229462.3333|146150.9|174959.0667|140913.7333|189764.9667|314267.3667|291103.1667|850598.5|666562.1333|1543957.7667|
2025-07-04 06:12:39|usamicro_0282|BHTG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:40|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|4710|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|9976.6667|8523.3333|5613.3333|4743.3333|21233.3333|12470|7436.6667|2996.6667|2276.6667|973.3333|4953.3333|2710|5201.7667|7414.9333|2532.9333|3180.4|5102.7333|13754.5|2884.7|6448.9|1978.3667|4936.0667|1624|2613.9333|3077.1333|5294.8667|9958.7667|20357.1|30900.9|12468.2667|4302.6|4281.7667|11770.3333|5701.7333|2328.1|8260.2333|8491.2333|13096.7333|4667.5|3725.3333|1786.8|15007.1333|9992.0667|11195.6333|4735|21880.7333|2373.1667|3533.9|7691.4333|16557.8|7036.3|5334.2667|2511.8333|9808.6333|7939.4333|4178.2333|2387.3667|1241.0667|8797.5667|3475.5667|3508.5667|3999.7333|5702.7667|12304.4|20562.8667|20847.9|10871.7|8388.9667|15166.5667|55645.7667|27706.8333|8864.4|25387|6738.3|11076.4|36309.9|14382.3333|34033.8|605286.7333|716237.5|113888.7|252260.2333|418045.2|166506.7|307126.5667|81175.3333|28591.7667|63254.2|29461.4333|24213.8|48031.4667|444702.9667|60266.5|58401|424234.9|90570.4|1455844.9667|1889200.2667|42171.0667||
2025-07-04 06:12:47|usamicro_0284|SAVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56488.0333|11620.9333|6939.5667|8331.4|10996.6333|7223.3|21151.9667|8314.8|4245.2333|3189.5667|6455.7667|6943.8|26805.5667|33562.9|21088.1|20393.2333|33048.5667|17102.8667|31936.2333|43860.4333|20122.8333|20669.9333|101349.8667|124497.0333|54060.4|41803.7667|39180.9333|87271.4333|29449.9333|27300.9667|50950.4|45706.6|35863.8|37931.8|65312.3333|46466.7333|26606.1667|33501.9333|29578.5667|37018.5667|16831.4333|11435.4667|35879.2333|36274.0333|67762.0667|44430.0667|20851.8|17880.0667|19475.4333|16423.3333|21250.2333|16140.7|82289.7333|51470.6667|40698.2|40748.5|35993.6|23025.1|32617.8333|14756.9667|225754.5333|13191.4667|10602.9333|10292.0333|8906.2|150409.9333|53547.4667|261765.7333|71003.0667|33320.2|61585.8333|108330.0333|96178.5|1294652.4333|333245|224259.3333|131373.7333|352697.2667|1915490.2333|928639.2333|6855852.8|12939547.7|2423616.9333|3110087.2333|2355261.3|11273653.2333|4169326.5667|1027745.7667|1312563.0333|5534964.7333|1339801.1333|831776.5333|757917.1333|865564.7667|1217275.4|630678.7|656000.8667|1737773.0667|8948381.1|2176202.8333|1138242.3|
2025-07-04 06:12:52|usamicro_0285|OBCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:54|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|7885.8|8203.6|10360.5|7784.6333|11269|12855.1|59903.5|1697961.8333|241889.5667|494967.4|277367.7333|99930.2333|136893.9667|113777.3333|102532.3667|61545.6667|48212.9|74497.2333|32092.7667|19890.5|44244|57695.9667|82108.0333|44943.5667|170877.6667|37347.6|298446.1333|
2025-07-04 06:12:56|usamicro_0287|SDPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:58|usamicro_0288|RMED|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:59|usamicro_0289|APDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||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|4536057.3|3060015.1|2822702.6667|3516598.6667|3020831.7333|2298118.7667|1598486.7|928951.5|987243.9667|139429.7667|118559.8|93788.6333|213993.3333|530237.2|118735.2|80414.2|49985.2333|71651.5667|77360.7|85978.1667|98230.3|134173.4333|42882.3333|40105.5667|191491.0667|322165.8333|604628.6333|341728.6333|462565.9333|1018663.5667|1141564.4333|1413226.4667|272023.5|388524.1667|384449.5667|673055.7|153657.1333|728062.7667|98383.3667|59147.1333|1825947.5333|126829.4333|77562.4667|66775.5667|37161.4|87616.5667|167037.5|1351208.1333|20035933.3|7331546.5|101085.2|113779.3667|
2025-07-04 06:13:03|usamicro_0290|EMAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:04|usamicro_0291|PZG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130017.0667|61414.6|20323.9667|34523.0333|33860.4333|31831.2667|126772.7|61128.3667|57278.6|35903.6333|48762.7|64459.6667|41867.0333|34966.0333|31870.0333|44742.0667|17763.1|26480.3|46915.9667|34095|68018.1333|192811.3|212495.6333|134085.8667|283386.9333|133585.4667|138704.3|120513.4|4284126.5333|160417.8667|123218.4|106702.6|165890.2|250258.4|192528.9333|147370.0667|104249.9|319655.7667|117245.0667|168579.0667|246046.6|401375.3|
2025-07-04 06:13:07|usamicro_0292|BLPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:08|usamicro_0293|ONCS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:10|usamicro_0294|NXTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:11|usamicro_0295|AMTX|average_volume_30|0.081807081807082||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6710|2493.3333|903.3333|940|603.3333|463.3333|366.6667|530|4546.6667|1766.6667|16715.8333|11585.1|22043.8333|23781.5333|53810|45781.1|25706.1333|12929.8|8130.6667|11636.6667|169567.2333|14547.1|41133.2333|22392.6667|53653.2667|26395.3|50129.2333|53577.7667|62749.0667|56310.8|186927.8667|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|177019.0667|1700778.8667|4316805.8|2622773.6667|1200885.2333|1380602.8667|919902.2333|900865.8|800654.5|607986.8|628052.8333|711689.7|904895.5|570589.4667|452118.8667|2239984.1333|674237|616786.4667|909074.0667|789891.0333|1159360.4667|
2025-07-04 06:13:16|usamicro_0296|LPTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3582.4333|2355.8333|2968.6667|8404.8|12844|5965.8333|6033.9667|5923.8667|170126.5|15177.5667|21466.6667|16484.9|60553.5|80459.6333|43041.7667|114236.4667|98653.1333|30962.2333|1024536.1333|182479.2333|77022|81818.8|73395.4333|49170.7333|65035.1667|202022.1667|164215.8667|308232.6|199345.8|172474.9333|127488.5667|367712.9|3977349.4667|2154634.0667|
2025-07-04 06:13:19|usamicro_0297|APVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3333|1.2333|0.5333|0.1667|0.2|1.6|0.4333|0.0333|0.2667|0.0333|0.0333|2|1.2667|0.9|0.7|4.0667|35.6667|1.3333|5.2|1.6|3.4667|1.8667|223|10.5333|3.0333|1.6|46.9667|1.4|1.4333|3.9333|12.6333|257.4|234.3333|2315.8|17974.2|3597.8667|4626522.0333|
2025-07-04 06:13:22|usamicro_0298|DRAD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:23|usamicro_0299|SAUC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:24|usamicro_0300|NVLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:25|usamicro_0301|NHLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:27|usamicro_0302|BIOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:28|usamicro_0303|XTNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7|78.1|23.8|400.7|985.4333|1040.1|1214.6333|3796.6333|2081.1333|1314.4333|1534.4667|1515.3333|1035.0667|1270.2333|1736.0667|4809.9333|1735.1667|5848.6667|3813.7333|7309.8333|2124.4667|850.8|1171.8|1616.5667|3706.6333|8693.2|33073.2|112126.7333|53146.2333|27345.4|19532.0667|132900.3667|47154.3|30854.5667|8159.3|17894.1|4950.8667|4217.3667|6470.9333|9191.8|1351216.5333|336730.7667|192625.4667|8216409.1667|114913.9|153124.4333|101297.1333|60038.4333|37790.0667|121575.9333|45615.9667|91497.5667|19326.3667|153367.5|104294.9|97149.9333|91779.5|106906.5667|213381.3667|107540.8333|77776.5667|
2025-07-04 06:13:31|usamicro_0304|ASV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:32|usamicro_0305|TCON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166779.5|54565.3667|181889.8333|46642.5|26041.1|51925.3333|20604.9667|68160.4667|52021.6667|64822.5|229322.8333|133841.7|209879.3|181580.3|97157.0333|310325.8667|491511.7|177590.8667|89133.9667|288027.5333|293287.3333|511049.5|2159018.9|710164.8667|385548.7667|149007.0333|178184.5667|415078.3667|113867.8333|95616.8|56276.1333|238550.5667|60404.4|153612.8|474857.1|6248059.8|256623|177814.6|27381.1|4445.5|||
2025-07-04 06:13:36|usamicro_0306|TRMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:36|usamicro_0307|NVFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1333|32.2333|41.0333|135.4667|483.5|268.4333|1048.4333|874.6|1232.7|722.6|966.4333|5581.8667|2874.0333|7353.5333|2622.1333|2479.3333|7404.7667|3155.7667|1257.3667|469.6333|2541.9333|8324.6333|12174.4333|26847.7|1674.4|1835.5333|55781.5667|3221.0667|1757.2333|2123.7333|3174.1667|1510.3|2049.4|1198.4333|1857.9333|2062.2|39254.6667|18800.6667|13749.3333|317407.1667|8599.9333|39390.1667|11531.9667|15656.2|9126.5|41581.9333|4110.7333|5424.2|27506.2333|6803.3|6236.3|13261.8333|25845.4|12625.2333|88829|1108950.4333|80419.2333|
2025-07-04 06:13:40|usamicro_0308|DMAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.8333|185|40.1667|98.3333|16.6667|51.6667|110.1667|3.8333|26.3333|43.5|230.1667|129|57.5|57.5|330.6667|163.5333|57.2667|85.8333|21.2333|1.6667|894.2|58.0667|42.5|160.6667|41.3333|88.0667|1067.9|496.7333|184.3|1746.3333|11155.8667|11945.9333|7801.9|91127.1|49357|180077.9|46723.1|57237.3667|71673.5|116807.2|74803.9|309897.2667|147932.4|257784.7667|249192.2|159957.6333|44372.6|46964.2|52940.5667|79084.2|29260.2|203334.7667|65224.8333|49919.7667|33035.4|21255.9|46248.7333|138168.9667|85217.3|124766.4|
2025-07-04 06:13:43|usamicro_0309|NETE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:44|usamicro_0310|HYRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:45|usamicro_0311|ADXS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104865.7|81225.9667|96751.1333|24021|101500.2333|67186.1333|121638.9|56439.4|107513.3333|32729.1|85238.5|98469.8|34675.9|90071.4333|70488.2333|1643926.3|619617.6|574638.0667|1213225.6|538345.9333|526182.0667|572159.2333|392711|532700.9667|360851.8667|918826.3|662398.9333|1935632.5667|787084.9333|2531395.7333|4839936.8|1896996.8|44552.5|226976.0667|218306.5333|216673.8333|398445.0333|439669.1|966153.0667|1911857.3|1431791.9333|908620.4667|1022281.9667|771359.0333|1063284.8667|643496.5333|693062.1667|926950.3667|662971.5667|707658.0333|1412654.9|776927.5667|1030609.9333|666403.0667|1589716.9333|262860.2667|1847730.4|8623712.3667|4782791.4333|1447015.9|1029014.4|8710046.7|7087570.7667|14975840.0667|8322719.7667|3854153.7667|531965.5333|299464.7|3499.4333|2468.3333|6486.6|8398.3|2631.2|5565.1|15141|15614.6333|1509.1|2641.8333|460.0667|541.9667|
2025-07-04 06:13:49|usamicro_0312|VTVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2351.1667|1046.7667|999.5|666.8333|926.9|1539.7667|622.6|640.7333|547.9|1768.5333|3888.1667|17751.9667|3231.3|5177.8|8840.5333|26766.9333|11008.4|4694.5|12939.4333|14148.4667|8033.5333|127306.9|46254.1333|64814.4|66896.7667|9369.6|7153.9333|40240.1|3189.9333|1481.6333|3566.8|5566.3|2260.8333|40298.7667|133252.1|5531.3|24701.8667|28410.1667|35760.6|4519.7333|
2025-07-04 06:13:52|usamicro_0313|SYPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||18813.3333|45986.6667|18100|11350|11380|10926.6667|21740|6123.3333|24910|9903.3333|16490|7723.3333|8916.6667|65593.3333|11136.6667|19480|2580|1073.3333|2526.6667|3473.3333|4900|3003.3333|3786.6667|10333.3333|6113.3333|17893.3333|1130|4243.3333|2116.6667|5326.6667|1236.6667|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|4586.3333|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|97949.0667|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|211674.7333|7464804.6333|308572.3333|216599.2333|130037.1333|190708.7|30126.1333|39506.6667|15704.8|19412.1667|11547.4|15975.3|20843.1|22364.5667|20092.2333|10709.1|52554.3667|23457.9667|50857.8333|
2025-07-04 06:13:56|usamicro_0314|PIXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:57|usamicro_0315|XELB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2142.5|1225.3333|14692.9|2687.3333|1603.3333|1511.6667|1355|20157.3|1291.6667|129.1667|52.8|5590.1667|3260.0333|3503.3333|3016.6667|8833.3333|40800|13300|666.6667|5817.3|3685.3333|6023.4|320.8333|87896.0667|27737.4|58984.8333|8038.4667|3162.1667|9498.3|12.2|39.2333|39.7|12.5|81.0667|20|6.6667|55.5667||||||3320.5333|10587.3333|5018.3|3800.9|8417.5|12256.5|5746.7|16186.1|12221.7333|7101.9667|10540.9667|7472.2667|16781.7333|14225.7333|50596.7|18165.4|28418.3667|56799.7667|40445.3|22643.2667|669970.4667|385311.8667|330893.1333|814505.4667|174843.3333|91464.4333|96600.4333|90454.5|186520.5333|16525.4333|13420.7|4380.8333|347692.0667|46953.1|37897.7|35929.8667|25042.0333|24314.5667|67046.9667|6200.4|106766.0333|
2025-07-04 06:14:02|usamicro_0316|GNPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14147.2333|2151.0667|1634.6667|1441.3|1855.4333|444.8667|1164.3|22406.5667|122845.3333|48461.5|25031.6|36100.4667|27188.4|16807.1|8145.3333|13514.6333|11138.0667|2746.8|9982.8|3060.6|14319.8667|7392.8667|7392.3333|7095.9333|70154.5|181065.2|711368.2667|763800.5333|3526001.7667|3025824.4333|
2025-07-04 06:14:04|usamicro_0317|HAIR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:05|usamicro_0318|AXR|average_volume_30|1||||||||||||||||||||||||||||6510|5603.3333|20543.3333|4706.6667|5930|3460|3410|4446.6667|8356.6667|6646.6667|2906.6667|2266.6667|4943.3333|9736.6667|9880|13476.6667|10403.3333|5360|5953.3333|4490|16260|4850|4060|10993.3333|5563.3333|6090|3883.3333|7100|7430|4596.6667|8143.3333|15466.6667|5740|23723.3333|15990|9240|6280|7983.3333|6156.6667|6556.6667|6523.3333|10233.3333|3143.3333|7023.3333|5526.6667|2913.3333|980|3836.6667|5893.3333|3940|2383.3333|1410|2266.6667|6493.3333|2493.3333|1033.3333|740|3236.6667|2140|880|2766.6667|1976.6667|4790|5100|10543.3333|10300|82363.3333|117900|431893.3333|103343.3333|156200|103573.3333|38660|32866.6667|35540|17406.6667|11300|12463.3333|13086.6667|8146.6667|4173.3333|3716.6667|9906.6667|5955.4|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|9446.5667|15004.8667|2250.9|12336.1333|8254.3333|2329.5667|6899.8333|8286.1333|10186.5333|18109.0667|6569.9667|3670.8667|4224.0667|2694.4333|794.3|7000.2667|6421.8|5170.4333|6633.4667|9293.7667|7178.4667|7886.7|5960.3|4380|9358.4|13144.5667|19766.1|8634.0333|16938.4333|11595.7667|5509.2667|13533.5333|6090.0667|8539.9333|13838.8333|5999.2|8374.6333|7947.5|31971.4667|16845.3|29609.1333|16350.1333|15501.7667|
2025-07-04 06:14:11|usamicro_0319|MYO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14702.9667|1480.1667|47795.4333|26106.9|6455.4667|3806.1333|2657.2667|3636.6667|2436.8|17087.8333|5868|768726.9333|175104.7333|2012968.9667|234111.6333|197163.5333|65820.3333|80994.6333|39854.5|40236.8667|81071.6667|28468.7667|1916949.9|838394.3667|202798.1|621495.3333|827118.3667|328706.2333|202398.8667|183957.7333|317736.4|520975.7|613603.0667|
2025-07-04 06:14:13|usamicro_0320|LIFE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:15|usamicro_0321|AQB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2648.5667|2219.5667|708.8667|519.0333|882.1667|8601.5|1327|2041.6667|1449.7|26953.1667|9804.8667|3655.9667|3194.1333|8211.2333|6988.6667|63309.7333|264746.3667|149485.4667|65665.3|32105.7333|91149.7|89375.4|48457.5|23159.3667|13837.1333|23133.8|21011.3333|16868|92669.2667|27824.1|14970.2333|38333.8667|797061.5|1959119.7333|203723.0333|
2025-07-04 06:14:17|usamicro_0322|EVOK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||658.1|715|275.8|91.0667|72.3|107.0667|118.7|179.2333|2497.9333|378.6|256.4|348.3|3294.9333|7895.6333|8703.5667|393.2|1037.6667|661.9667|769.0667|551.8333|1063.2667|226.3333|6028.1667|1373.7667|1680.2667|3028.2667|1285.1|19498.5667|2105.1667|1879.5|5204.3667|2198.0333|1817.6333|3581.8333|625.8|153521.2667|1429.6|2489.8667|1427.4667|3857.1667|1063.5|1415.9333|4120.9|3080.7333|138779.6667|38528.5333|22838.6667|16992.9333|
2025-07-04 06:14:20|usamicro_0323|NVUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:21|usamicro_0324|HLTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:22|usamicro_0325|EVOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288686.6667|45426.6667|101810|44440|55960|103386.6667|91833.3333|89000|58740|38213.3333|71646.6667|24243.3333|70383.3333|20750|149400|25883.3333|17400|17943.3333|35275|145434.6667|142216.8|668557.1333|1313917.1667|1677412.6667|828905.8333|95959.4|334476.3667|175594.1333|145832.0667|134587.9333|78590.3667|133850.9|54674.2|45989.4|74208.5667|131046.9|128072.1667|90338.7|146491.8667|154322.7|42997|19801.3|35990.5|15571.6667|59264|45638.1667|22081.3333|34703.6333|29315.2667|29737.9|37464.8333|21776.2667|35024.3|21577.3667|36197|20571.4333|36120.1667|20408.6|40708.9667|28600.3|34852.5667|58685.7667|40638.2667|33978.6667|25894.9667|21593|33737.1667|43118.0333|16144.9333|37924.8|38667.8667|30195.5|25188.3|67880.5333|31253.4|26244.3333|15747.5|21350.8333|25011.6|8786.6|12861.0333|8066.2667|38046.0667|31155.1667|14704.7667|28850.5333|43848.1|29406.1667|97518.3|22794.7667|258179.6667|1048133.8333|187245.6667|42947.8|54226.1667|34290.3333|70246.7667|12254.1333|5345.6333|2345.4333|2169.5|1250.2|3109.9333|589.0333|2370.6667|734.9333|2996.3|1675.2|241.0667|
2025-07-04 06:14:27|usamicro_0326|JRSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92665.6|16930.7667|19224.4667|18130.1667|4145.0667|9387.2|6528.9667|2810.7333|9968.7667|39998.8|18231.7333|19265.8667|9028.8333|47314.6667|24159.1|29294.4333|27801.9|12341.9667|13060.6667|15082.7333|16336.8333|10832.3667|20639.6333|13541.6667|7184|8914.4333|19333.4667|14000.2333|152335.7333|
2025-07-04 06:14:29|usamicro_0327|MOTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78630.7|142490.2|59611.3333|77586.3667|51119.9|146889|65223.4333|101653.8667|175679.5|99301.8|114254.3|371459.1667|4388007|831310.1667|432999.5667|1124573.4|1191145.6|990201.0333|98639.1333|174544.2|38327|703647.1|43812|119140.4333|2757813.6333|277328.8|62540.1667|20041.7667|2283.1|444.5|
2025-07-04 06:14:31|usamicro_0328|FAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42904.6|13407.8|10573.1333|9117.0667|14802.7667|6508.7333|6500.2667|7535.6|4773.2667|12693.6333|7176.2667|1192942.1667|200790.1|58345.5333|56264.5667|28603|26654.2333|27710.1|18304.1333|7481.0333|15591.5|11269.6667|35514|9679.9667|15577.7333|17559.1667|27251.1333|18959.9333|19010.2667|42911.5|64385.6333|
2025-07-04 06:14:34|usamicro_0329|GEMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:35|usamicro_0330|DRIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2333|23.8|21.2667|20.9667|45.6333|62.1|5437|425.9333|158.3667|312.6667|77.8667|575.3667|2368.7333|827.5667|896.8|1220.0667|2325.9667|2001.0333|1631.4333|5267.8333|12641.1667|4167.8667|2811.5667|4398.1667|4222.1333|6304.2333|5146.1333|284450.3667|16777.9|66244.8|125277.4|88543.2333|361874.9333|339134.6333|191316.6667|172290.3667|217460.2|363233.2333|219895.3|157761.3333|164210.9333|106743.2667|107575.6667|130435.3333|128814|123296.1667|93583.1667|162050|342748.6|168219.1333|
2025-07-04 06:14:38|usamicro_0331|CBLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0332|GNMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0333|HSGX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:40|usamicro_0334|PDSB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4415.2333|7037.0333|7419.1|5969.7333|4012.2667|2095.6333|3438.4|3533.3333|4597.2667|2819.5333|62069.7|53889.5333|6491.9|42138.8333|20800.5|298858.1333|9744.7667|70655.2667|130451.9667|2208620.2667|636354.1667|571657.2667|2182723.1333|3242158.3667|498558.2667|366677.4667|259996.7667|1072082.6667|160276.6333|957500.6667|404318|1452391.8667|438963.1667|569254.9667|1065539.6|526662.8|215850.2333|500613.3667|1008077.1667|761022.1333|
2025-07-04 06:14:43|usamicro_0335|ALRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:44|usamicro_0336|DLPN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0667|0.0667|0.8|||||2.3333|39.7667|26.8667|21.4|100.2667|155.5|51.6|130.5667|104.1|115.6333|31.0667|365.7667|83.8333|43.4|18.6|4.6|1|27.2333|8.5333|17.6333|16.4667|124.5|12.5333|16.5333|6.7333|0.8667|14.2667|16.1667|3.0667|6.9667|114.9667|61.4667|12.7|46.5|38.6333|10|10.1667|18.5333|787|1052.4333|882.3|1324.7|1948.5|1389.9333|1967.6333|1216.8|34119.2667|11836.8333|396525.7|92922.7|104889.9|3195317.5667|524642.4333|740507|56876.2667|54051.2333|14720.6667|12219.4333|11838|14701.2|17389.4333|11772.4333|14597.3667|21550.7333|104430.9333|12052.5667|56284.6333|26087.1667|32258.4333|
2025-07-04 06:14:47|usamicro_0337|PRTO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:48|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|174836.0667|239058.4667|218968.8333|142344.4|1016451.6|1210515.4333|1725409.6|482310.1|510019.4|534804.6333|215589.5667|203688.3667|190466.1333|112755.0667|227955.9333|128025.9|96153.6667|92242.9333|203466.9667|258999.1|283925.8|384335.1|318943|1600809.4333|1316655.3667|3221207.4333|
2025-07-04 06:14:52|usamicro_0339|TWMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:53|usamicro_0340|PLXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:54|usamicro_0341|RWLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:55|usamicro_0342|YOGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:56|usamicro_0343|WISA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:57|usamicro_0344|SES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83919.7667|107372.2|212037.1|940102.3667|977290.8333|881215.1667|1098060.2667|505758.0667|433671.7667|1493097.9667|505310.7|601247.8|527768.9333|779665.7|3240858.5333|16207565.8667|27413322.5333|10929902.9333|
2025-07-04 06:14:59|usamicro_0345|BOXL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|17.6667|11243.3333|4730.0667|4969.6333|15854|3639.7|634.2333|4038.9667|11515.8333|144952.4333|136484.0333|93881.5|127887.5|81558.1333|48802.3|42324.1667|19278.9|8317.8667|5838.7333|8485.6333|38740.4|13014.5667|8513.8667|10719.1667|12072.5|5791.3667|6472.5|20603.5333|133895.9|19619.8|
2025-07-04 06:15:02|usamicro_0346|VLRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:03|usamicro_0347|VXRT|average_volume_30|0|||||||||||||||||||||||||||||670.4667|561.7667|346.0667|302.8667|2031|554.5|502.1667|7672.9333|1165.6667|690.2333|858.0333|802.0333|996.1333|688|617.3667|527.3|3204.1333|1501.0667|1878.3333|1211.8333|3407.7333|2160.6667|4896.2333|2265.6|5837.6|8247.0333|5858.1|3710.9667|6752.5333|2502.2667|5473.2|4639.0333|3543.2667|2527.0667|2592.3667|2231.6|3260.2333|1407.4667|5033.3333|2590.6667|10184.6667|5135.3667|8000.5333|4475.8333|1919.3667|2357.1333|1409.6333|3924.1667|5755.4333|2158.9|1503.8|2308.1|1324.8667|2042.2|6520.2|7841|9579.2667|7452.0667|8427.2333|5500.8333|8483.9|9512.4333|11242.3667|37405.0667|36828.9|12551.3333|6383.3667|6279.0667|9944.3|5801.6|8085.7|10321.9|5829.8|3841.8|5036.9|3148.0333|2526.8|3402.1|1948.9333|5268.1667|5693.2333|5233.4667|2689.5|3735.8667|2986.2667|6451.0333|4609.5333|5357.9667|2906.7333|7585.6|1546.4|4178.5|1697.0333|3643.2|3694.2|9780.1333|19842.9333|12374.1|5077.1333|15005.9667|11633.3333|7306.5667|6027.8|6235.8|3133.7667|3069.4333|6242.4333|4277.5|13828.8667|65749.8333|15461.2333|26856.5|49546.7667|93811.7333|19888.3|79942.9333|1260539.1333|147859.3333|1059257.6667|495496.4|11650389.6|22268339.2667|25307303.6|9128699.9333|6370430.4|11378958.6|3514018.8|4144407.3333|2500221.0667|2826504.5667|2827927.7333|3981846.2333|1330715.4333|3192538.7|929398.5333|650459.8333|1792809.7|6639180.8333|2260823.2333|1699031.4667|2144925.1333|6933580.8|
2025-07-04 06:15:08|usamicro_0348|VVPR|average_volume_30|0.55357142857143||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.8|568.4333|539.8333|294.1333|231.9667|382.4667|25199.8333|2992.9|77066.2333|17030.5|76426.1|6592.3|48912.0667|4132.7667|25367.0333|583429.9|52478.8667|43156.0333|45240.9|10218.8667|22344.3333|9492.7333|14174.5|6899.3333|22969.4|6921.7|29286.1|37881.9|16947.0333|6028506|3993274.7333|1397480.9333|11192044.6|11769517.6333|1563292.8333|
2025-07-04 06:15:11|usamicro_0349|IFMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26436.7667|9736.6333|8334.3|6808.7333|58821.5|11486.2|59711.5333|50776.4|324883.7|155525.3|151527.8333|562631.2333|2109501.9|506430.3|366177.5|422202.3333|459153.0333|124017.2333|46500.6|358523.3667|2745.7667|240.2667|226.2|2417|302.5667|376.1667|854.0333|1948.3667|3696.7333|114.1|1617.9|4499.1|210.6|232.0333|
2025-07-04 06:15:14|usamicro_0350|NBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|0.3|0.6|0.1667|0.2667|0.3333|0.5667|1.6|0.5333|0.7333|0.4333|0.3667|0.9667|1.3667|6.5667|1.2333|3.8333|2.4333|3.1333|5.6667|10.5333|6.9667|4.0667|7.0667|9.4667|4.3|6.7|16.3333|4.2667|9.5667|16.8667|8.4333|37.7|20.9667|23.3667|170.1|17.7667|15.6|16.4|12.6|11.6667|6.6333|14.8|13|11.6|8.7333|3849.4|920.5333|638.5|1665.7667|3055.6333|3037.7|1365.3667|5820.4667|946.8667|596.1333|805.0667|333.4667|645.5333|659.4|1810.2333|441.4333|26449.3|66639.9|4767.4|59868.1333|558187.6667|239339.0667|135323.9667|60085.5|27154.2|
2025-07-04 06:15:17|usamicro_0351|SLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83361.6333|19446.9|24327.9|21110.5|16105.4667|36107.0667|122642.3|170810.2667|445569.8667|192893.8|196701.5667|246862.6667|624995.9333|1618599.8|582902.2333|355288.8333|4133450.1667|1937560.8|1439524.1667|2942854|1588081.9|1627819.5667|2587306.2667|6228613.4667|7716901.1667|3414411.6333|1827371.1|1473425.4667|3333909.0667|4492758|1589867.8667|1053871.5|1670065.2|3697464.1667|3708689.7333|965881.7333|1907389.5333|425227.0667|332274|547172.0667|65268.2667|243580.4667|531395.5667|1022927.7667|360135.1333|4112893.3|10280572.4667|413481.9667|919785.1667|204123.1333|219732.5333|8242467.4333|888078.6667|617110.2333|241899.6667|150450|106549.9667|195547.9667|110460.3|285764.2667|680007.2667|140254.7|110460.5667|644041.9|1292622.0667|1171848.0667|495311.2667|1446228.1667|1315055.3667|2786000.6333|
2025-07-04 06:15:21|usamicro_0352|CETX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36573.4|36133.6667|27064.4|4038.6667|38258.6667|13115.3667|51890.0333|11691.3333|13323|5954.3667|6383|15948.7333|46583.9667|44459.4333|23052.5333|14219.1333|8795.5|3051.6667|1428.3333|3101.6|3507.0333|1350.8667|4424.2667|5252.3333|13144.2667|36345.2333|29660.6333|22234.4333|23944.1667|31823.6667|8301.1|217483.7333|89735.7|70994.9333|487531.5333|203953.1|220650.8333|896081.1333|782594.0667|123850.7667|70847.5|94243.3667|72818.8333|73227.7333|57672.3|151035.7333|465445.8|1893059|108402.6|1170462.9333|11270756.6|1209718.0667|1294168.7667|7081221.2333|295561.8333|347396.7667|588424.4333|147927.9667|341328.3333|158608.2333|817322.1|111169.0667|24697.9|38366.7667|15139.9333|29.7333|1772.9667|189.9667|684356.2|154625.4|1269244.2|
2025-07-04 06:15:25|usamicro_0353|OGI|average_volume_30|1.5915750915751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610.1|1875.4333|2514.8|2823.1333|2764.6667|13697.8|13980.2|13684.5|22309.4|77557.7667|51705.6|26522.0667|14313.2333|68426.7|59072.6|63601.1|131484.8|178304.4667|186756.4|275069.4667|247774.6333|736962.8|918981.0333|1243867.2|809172.8667|1945144.9667|2642933.7333|1840029.1333|1367653.3333|2320017.3333|1559492.9667|1454576.1333|535839.8667|230946.7|222864.5|238108.5|437147.2333|1973736.4667|1997389.9|1395256.6667|775557.8333|613166.8|449088.3333|526472.5667||
2025-07-04 06:15:28|adr_usa_0002|ZNH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:29|adr_usa_0005|YY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:30|adr_usa_0006|YPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||1283956.6667|1216856.6667|1237500|1224283.3333|693980|631613.3333|1424460|2529563.3333|871530|1094813.3333|1111280|899620|628916.6667|711716.6667|768260|793803.3333|650326.6667|1086706.6667|813546.6667|961070|1251876.6667|1673423.3333|794736.6667|858666.6667|1917533.3333|35013.3333|38350|16873.3333|59673.3333|26900|6696.6667|1956.6667|4646.6667|7626.6667|8330|3970|11403.3333|4556.6667|6903.3333|5586.6667|13976.6667|8140|7830|6590|2856.6667|3216.6667|2626.6667|16643.3333|3020|4420|4730|2883.3333|6226.6667|3276.6667|5973.3333|6603.3333|15560|12150|8183.3333|12313.3333|14390|15023.3333|2666.6667|7450|2566.6667|3846.6667|4383.3333|3830|4070|6744.7667|41469.5667|662401.8333|478748.7667|261442.2333|360558.5333|1663407.7667|987284.6667|816837.7|1022067.3667|800607.7667|669276.3667|757177.7333|1257250.0333|1151098.5|2314434.9667|1359525|2083189.3667|1114452.3|940535.6|1316616.1|1884721.0667|1002578.4|1064217.0667|719977|926763.1667|1264527.4333|1318904.5333|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|1338349.8333|1607477.8|1666485.9333|1750234.9|3546691|2434575|2033784.7667|3282201.6333|2049907.3333|2611412|2001590.8333|1802292.9667|4553550.6|2750270|2314328.0667|1577881.0667|2804836.5|1785158.1667|1742145.4667|
2025-07-04 06:15:35|adr_usa_0010|XTLB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8667|12.6|15.6|27.5333|72.2|27.1333|69.9333|222.0667|362.9333|264.1333|249|138.5333|216.0667|5304.8667|511.0667|3315.6|758.0333|656.0667|330.7667|708.5667|303.5|1729.3667|284.9|50.3|66.4333|896.7667|5255.2|590.8333|263.9667|493|261.8|143.8333|141.7333|1377.8|1587.0667|657.4|488.4|2043.0667|4564.1|1269.6667|449.4|1201.5333|1147.3667|524.1|6914.7667|3844.2667|215226.3667|10788.6667|8252.4|5706.3333|6923.3667|19297.1333|1498.8|13374.2333|3237.7|1512.5333|303.9333|1791.2667|9988.4667|29766.0333|19692|24970.1333|559249.2667|13674.5333|165434.5333|24723.9667|7534.0667|2229.1333|6835.1333|3434.6333|2441.2|21904.9|6171.7667|3501.7333|2886.4333|23620.1333|8106.5667|10893.1667|5883.4|49323.6|
2025-07-04 06:15:39|adr_usa_0013|XNET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411983.9|557441.8667|280796.5667|122203.0333|905467.9333|127410.3333|204212.8|144846.2|130582.3667|89585.0667|90977.4667|109187.1|76806.8667|260530.4|14138715.7|1436910.9333|1005261.1|373097.9|352894.8667|1588282.2667|508237.6333|524249.6333|1176943.9333|605563.2667|647544.7333|377021.9333|2617495.8333|3251228.9667|634533.3333|300730.2333|608817.5333|294735.9|207958.9667|116667.3667|168438.7333|76442.6|320751.0667|60280.6|90102.0333|62253.4333|83388.6667|40528.3333|144152.9|2549176.6667|1022300.1333|
2025-07-04 06:15:42|adr_usa_0014|XIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89911|33722.6667|39341|23671|15135.6667|14306.3333|34535|23319.6667|14099.3333|22847|56291|23571.7667|44664.4333|24754.7333|18704.1|31469.0667|16276.1|22367.9|28834.7333|37475.1667|49117.9667|111659.0333|35514.2|91952.4333|52593.2333|37296.9|19304|34422.6333|29358.9333|25244.0333|18207.2667|11580.9333|9425.1667|37811.5333|22619.0333|45585.4|28298.7|16903.9667|19688.9|25236.7333|65987.7667|34185.9|25404.2333|29387.1333|17596.7667|18812.3667|9615|8688.3667|15326.6333|16645.6|15304.9|8817.7333|17293.2667|41400.4333|137965.4333|10937.8|13263.5|11027.1|4820.6|6161.0667|9323.2|8825.2|44707.1667|62374.8|4668.2333|3836.4|40807.7|25794.3|22709.2667|18905.5|8561.4333|
2025-07-04 06:15:48|adr_usa_0016|WUBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:49|adr_usa_0018|WNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96983.3333|75666.6667|196773.3333|86683.3333|144903.3333|115603.3333|103186.6667|65763.3333|89336.6667|47833.3333|111560|42303.3333|58400|28080|63586.6667|30423.3333|13629.1|17824.8667|11014.8333|7894.5333|13811.8667|13974.0667|94502.2|57483.3667|56241.0333|45027.9667|352451.5|99387.1|109863.2667|122410.3667|124761.4667|70902.6|86994.2333|88224.9|126152.3|148514.2|164968.9333|132249.3333|116963.8333|177892.1|155976.2|239863|242773.6333|198033.4333|206570.4667|168098.0333|192209.2333|245293.8667|111995.1667|135400.7667|110386.4667|136263.4333|142838.2|130226|389694.1|344522.7|133291.8667|144716.6|163545.5|205758.5667|124261.8|114966.9|135872.0333|218206.6667|135251.1667|156057.9|144227.8667|431431.7667|185737.9667|283473.4|362357.7667|439899|319709.1|580304.3|509928.9667|697695.9667|
2025-07-04 06:15:55|adr_usa_0019|WIT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100222.2|664830.5|694062.8667|368412.7333|332299.9667|478173.7333|206337.2667|235781.2|91291.1333|255211.8|199207.0333|593354.3333|569733.9333|430298.6333|612650.4|574942.3|281324.2|584974.8667|483177.0667|363742.4667|449424.8667|267227|384415.9667|427447.8|211859.6333|377535.5667|505227.9333|345503.6333|377365.8667|442541.2667|520036.3333|391174.7667|542868.6667|629653|460306.2667|484442.3333|393913.4667|561626.7|325425.8333|370946.5667|228648.9667|306897|347538.1667|287893.0667|412860.7667|307132.1|259978.9333|225563.7|200214.3|181643.0667|336738.1333|3132988|4619835.8|3637852.2667|3132901.1|3771881.8667|2415893.7667|2379765.3667|2970197.7667|2583928.9667|3264691.3667|3154074.4|2679286.4|2491014.5333|4037268.1667|4013061.5|2618328.4|5013482.6333|3913838.1333|3958949.5667|3876590.3333|2748881.4|2816759.4333|3028512.6333|2419021.0333|4665666.3333|2268872.4667|2600862.1333|3091807.1333|2751766.9333|2263075.3333|2759707.3333|4001324.8667|3492025.2667|3978656|3422044.2|7063005.4667|7256836.2667|4570539.8|4148020.5333|3363056|3708604.8667|2907055.5333|3084464.2|3697559.9333|5312512.3333|2604043.8667|5139038.1333|4854530.7333|4511567.1|
2025-07-04 06:15:59|adr_usa_0020|WF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5263.0333|3115.1333|1965.6667|732.2667|1246.8667|1442.6667|2536.2|6546.8333|7869.7|8143.7667|3193.3667|4309.5|7033.4667|8378.6333|7989.9333|18690.5333|4205.8333|5094.3|9135.8|25322.7667|8982.3333|12812.4333|7857.8333|10812.2|6153.4|5184.2|3491.5667|28316.9667|14376.3333|21406.9667|8809.7667|11131.7333|18496.9667|20796.3333|6284.4333|8686.4|5442.4667|13345.6|21445.8333|3717.9333|6430.1333|7983.6|4314.0667|3982.6|5254|7632.6333|6543.1667|7650.9667|2356.5|5616.6|7214.4667|9563.3667|4131.6|7811|14217.3667|19645.6|13714.9|16326.7|9595.8|17957.3|23192.1667|32182.5667|34387|27765.8|104651.2333|68434.8667|31244.4|21690|17182.1333|11673.7667|12937.0667|13824.6667|18578.6667|53346.7667|58417|34292.5333|56462.3|37780.6|46857.8|28686.5333|39263.2|52545.7|60572.4667|63851.5333|60371.6333|58112.5333|
2025-07-04 06:16:04|adr_usa_0021|WBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:05|adr_usa_0022|WBAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:06|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|2300690.8|1757718.2667|1980872.4|2488249.5667|1956436|2425047.7667|2409522.6|2605606.4|2370903.4333|1470006.4333|2451250.5333|2246607.3333|1202934.2|1316879.6667|1926560.6|1092625.3|1226766.4|1949449.2|1263782.5|1533268.4|854205.7333|1442807.7|1199436.8333|1328148.5|1048693.1333|2537882.8667|2598487.2|1975820.4667|1835369.6667|1495300.3333|2016259.7333|1289943.4|
2025-07-04 06:16:09|adr_usa_0024|VOD|average_volume_30|0||||||||||||||||||||||||||||29970094.9667|34637027.2333|22952631.7333|23680360.4|34468581.7667|19899693.8333|19869968.2333|29675040|22427477.9667|23907156.3667|28067651.1333|25194168.4667|16003427.3667|33604335.1|65349163.4667|115484281.3333|216892901|9475814|35259798.7333|2170904.5333|18287118.2333|3101159.5667|19488451.8333|1992281.4333|30756957|2672424.5667|6402104.8333|2039818.0667|8199371|1657274.1667|3509416.6|691470.8333|2004171.5667|1449634.7333|1018306.5|1853316.9|847243.1333|3453732.9667|8652400.3|8696364.9667|4756280.6667|7916416.9|6575198.9333|8509296.3333|5704527.4667|8884221.5667|8827192.3|6939090.2667|4795215.2|4640583|4693056.7|3861505.7333|5549562.6|4940491.8667|5034126.5333|4302233.6667|4216423.1333|4180042.8|4584586|2840424.9333|2971002.6|3090375.0333|4751495.1333|2642522.9|6922003.5|8461211.6|4025253.8|3275672.4667|3985825.1333|3505957.2|4974303.2333|3348149.3|4123977.4333|4922152.3667|5420849.1333|5071568.6333|6385213.8333|6611877.7|7355161.7|6871075.8333|7858311.1333|9464838.8|16967126.7|9122482.1|8715913.6667|10992508.9667|9862061.9667|14569230.4|10522163|11441604.1333|13304672.9333|9774832.3667|12902615.3|23892105.2667|13844481.5333|23229220.1|10984816.9667|14096537.7667|6617010.5|4180761.8333|5330968.1667|3517738.3|4726471.7|5303191.3667|3425197.2667|2691514.0667|5736162.2667|4734398.8|6486088.5667|4631649.4|4148033.8|2404961.7333|2812064.5|2932966.7|4202067.1667|6632596.7667|9307378.8667|5330596.3|4000514.8333|3038557.9333|3045628.6333|5544332.9333|3335522.1667|3777072.9333|3621296.8667|3810972.7|3987038.1|3963163.4|5875165.4|6145064.7333|7261016.3333|6086728.4333|9127846.7667|7961123.8667|6581899.3333|4570242.6667|7850809.0333|10329286.6667|5969478.8|5039622.8333|7073133.1|11590096.4|16841881.5|
2025-07-04 06:16:15|adr_usa_0025|VNET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||561041.7333|145561|197360.1333|402638.3|348510.6|500787.4333|257403.2|274695.4667|365693.2|385941.9333|668350.1|1117171.8|800198.9333|4461254.1667|1598137.3333|713304.2667|1353473.8|721807.0333|1209587.8333|1052187.1333|1900698.8333|1510992.7|713010.3333|686175.3667|448679.9333|421297.4|836521.4667|365198.3667|988095.4333|459100.1333|411690.6333|598171.3667|526801.8667|215659.9|306837.1333|1141143.8|1795634.5|1861574.8|1922760.6667|2288312.5|2375725.4667|1471351.5667|2326487.4333|4069888.1|1792749.0667|1537566.1333|1730113.7333|2504636.3667|1078200.7|1789996.1667|2322689.1333|2286225.4667|881203.3333|1365882.4667|2309830.4667|14269567|4808963.9|
2025-07-04 06:16:18|adr_usa_0026|VLRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586174.0667|399598.7333|432205.2667|151173.2333|51472.1667|239906.9667|240477.3667|157473.1333|186955.5333|390167.4333|347241.8667|338839.3667|243102.0667|354808.2667|636325.3|448220.2|320702.0667|589915.2667|592019.1667|418507.2|399032.9333|342581.4333|373901.6|259824.0333|278898.9667|205997.6667|618423.7|606862|327778.3|655025.5667|662367.5333|789520.5333|630544.0333|593146.0667|883322.1667|605313.2667|712042.0333|516952.2|359515.3333|290547.7667|627911.4|603625.8|424920.2667|459516.1|762197.4333|659036.6|908957.5|955953.0333|
2025-07-04 06:16:21|adr_usa_0027|VJET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:22|adr_usa_0028|VIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||604476.6667|717163.3333|727983.3333|571766.6667|862483.3333|1213483.3333|3432366.6667|106120|57226.6667|27940|31546.6667|39060|28586.6667|31800|23203.3333|7866.6667|8583.3333|12570|9150|18643.3333|29703.3333|52203.3333|46853.3333|77680|53543.3333|72793.3333|44860|71196.6667|46443.3333|98373.3333|159870|78913.3333|75063.3333|122356.6667|144648.3333|137640|133074.6667|133177.3667|102896.0333|149133.3|182063.2667|125797.0333|122864.5667|68931.6333|60451.1|62913.1|144517.5333|109665.2|110987.3|163415.8|639429.7|1524865.0333|1144485.1|1514100.3|1847225.6|2036419.7|1351140.7667|1319600.7333|1322263.1333|1648999.1333|1431827.4|2163415.6|1484875.9333|1983337.6333|1551413.7667|2046727.3|3308187.0667|3369534.8667|2261872.7333|2153455.4667|1665582.7333|1772677.3|1459711.9333|1468637.2333|1382228.0333|1102585.7|1278062.0333|1132373.3|1885225.8|1844678.5667|1239449.3|1849457.9|1645177.9|1329311.5667|1367849.1667|2578979.3|2174382.6667|1126769.7|967768.7667|1723415.6667|1164646.7333|1149919.4667|1094079.4|1655355.8333|1531071|1073606|2743528.9667|1774711.1|1866339.0667|834928.7667|1338999.6|728767.4|821174.1333|702549.5667|1038399.4333|892025.4333|2783224.4333|
2025-07-04 06:16:27|adr_usa_0030|VIPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1273805|768080|415469|1485908|5135290.3333|7722537.6667|9303257|9620197.3333|15507437.6667|12503548.3333|11439083.6667|7591762.4333|6761209.5667|8794189.8|11138583.1667|16406335.3|10984196.9333|9746669.1333|8067602.6667|7258874.2333|6530590.7667|6431381.8|9698249|10802729.1333|11907689.0333|12660919.2333|9756584.0667|7275927|9580609.2667|6792784.7333|8400314.4667|5941492.3333|7933479.6667|7238872.4333|9117548|7657097.1667|8031017.6667|14019655.7333|11174895.5|9464233.2|9808533.4333|7524612.1667|5874214.7|6863003.2333|5722153.9667|6613550.3667|3529153.6333|3545021.8|4056231.1667|5447590.3|4283707.9|2961307.1|4336453.7333|3693770.6333|
2025-07-04 06:16:31|adr_usa_0035|VALE|average_volume_30|0||||||||||||||||||||||||||||||45080|27960|29840|33720|86840|47400|37760|55800|56120|35040|62440|208480|128960|218040|172000|199920|159680|85280|71880|60480|58880|52720|67920|2595640|75880|52600|51080|76520|42640|53400|115120|188040|416640|806000|421280|215160|218920|193920|433840|402440|290880|455720|202360|263480|311560|275720|305320|19038800|6860960|2226680|2364440|5527320|2782160|5543000|7548480|8384920|9461680|7252120|6733520|15099853.3333|9268466.6667|10849720|9091640|14046066.6667|20643620|13242020|11171380|22025613.3333|21144413.3333|27201513.3333|19637520|24617810|26939680|36984453.3333|29405930|42762006.6667|29752676.6667|24048410|17250866.6667|25135506.6667|34255450|20001220.9667|15554733.4667|21225501.0667|14684912.2|18774025.2667|15570452.1667|17211314.9667|19192786.3667|23587303.0667|15582077.1667|18561773.3|19303048.1667|18187039|14107679.7|21699453.5|16823637.8667|25040866.1333|31220126.3667|28608512.9667|27828153.8333|23653929.2667|20403611.8|38114388|26299459.9|22113618|33170437.3|28673367.8333|25791822.1333|30101405.3333|23707613.8|23596845.4667|23855199.3667|17558189.8333|22253784.9|27547849.8333|20123282.7|18276477.0333|18028907.9667|43769072.8|29938317.8|31536044.7|31161805.8333|30857050.5|31038149.6667|34392006.1|29582360.8667|40099617.5667|33734431.1|37732834.9333|27035217.5|25279441.9667|22963399.1|20316189.7|19402767.6|27354953.8|24924942|30593747.8667|27901392.7333|31661793.0333|37049113.5|
2025-07-04 06:16:36|adr_usa_0036|UN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:38|adr_usa_0037|UMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2248280|1090416.6667|1444663.3333|1699433.3333|2188766.6667|3823836.6667|3313096.6667|3100570|3090496.6667|2701323.3333|3160353.3333|4850066.6667|5592523.3333|3546546.6667|3245760|2761200|2650020|2827496.6667|3687290|3705363.3333|2653843.3333|6501323.3333|6601156.6667|5279870|3967423.3333|6271000|5965200|5963460|7727316.6667|5967816.6667|5109753.3333|3973033.3333|4806426.6667|6618460|3706596.6667|6825390|4076453.3333|5602110|5991036.6667|4870693.3333|2729545|3107372.7333|2932165.1333|3942127.5|2394359.5|2354422.7|2609116.2667|3532708.1|2284379.9|2161226.3667|1953975.9667|1891758.8667|1283810.7333|1133975.7|769852.9667|1203374.0667|825280.6|440667.8667|617276.5667|870302.1667|1063950.0667|1210315.2|756307.1|818419.9|723202.4|660603.9333|1215283.7333|1522374.2|1532288.5667|1166986.9333|1081932.4667|792575.9667|768365.1333|1297193.3|580741.2333|549380.7|579957.4|784808.6|1378952.6667|1033154.1333|1822014.9333|5597603.9667|7444389.1|5865327.8333|7403500.3|6937840.5|10244783.3667|8072311.0667|7137387.5667|8066317.9|7320708.1|7038435.5|5592199.6333|5817050|7602805.8333|7992613.7667|13440814.3|11401156.6333|14834105|9571798.8333|
2025-07-04 06:16:43|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|2168264.9667|2580749.0667|1292824.4|1905784.5667|3078420|4227135.2333|4231648.4667|2589757.0333|2327758.4333|2002576.7333|2254959.7667|1748645.1|2642974.4667|2474736.6|2359106.4|2162172.3667|2421814.9667|2606078.7|2075113.1667|
2025-07-04 06:16:49|adr_usa_0039|UGP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1462320|828106.6667|577040|212640|74613.3333|171120|142586.6667|286800|131306.6667|222346.6667|232800|262053.3333|106186.6667|113093.3333|96693.3333|78666.6667|70613.3333|298853.3333|65813.3333|117466.6667|187173.3333|343066.6667|503680|544800|296106.6667|214053.3333|717733.3333|328906.6667|258373.3333|424826.6667|512586.6667|991786.6667|341280|302453.3333|705813.3333|870453.3333|798853.3333|1053653.3333|978880|590746.6667|450000|772240|633413.3333|683226.6667|674522.9333|762121.6|675978.5333|503307.5333|1013840.3333|821297.8|1023078.9333|1004217.6|1357054.4|777453.8667|838856.5333|788599.8667|699338.1333|567102.9333|780126.9333|532563.8667|793633.8|1102025.8667|866725.9333|946767.8|1624548.3333|1247873.4|1136785.8|1157086.6667|1368298|1386764.2|1145610.2667|1086309.3333|920759.5333|873887.3333|1003117.5333|1826501.6|1717948.3333|1874949.8|1736052.6|904146.1333|1099165|1114171.5|2211563.3333|1454745.3667|1199269.1667|1297017.8|3086158.3|1543863.7667|1398331.6333|1479500.4333|1358416.3333|1420666.9667|1234800.2333|1421532.2|1837665.1333|1318166.8333|1218499.8|1449707.3667|1706437.7333|1216277.9667|994846.7333|2818782.0667|2050116.9|2160298.7667|
2025-07-04 06:16:54|adr_usa_0040|UBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1401908.5|1564492.3|1483473.1|2022472.0333|1671878.2667|2497697.2333|2851298.2|1705825.8|2486779.5333|2300847.6667|2336598.9667|1693373.4|1925788.7333|2357332.7|2088248.6667|1436909.6|3279481.3667|3443441.5|2614576.7667|2839941.6667|2099877.7667|6035924.0667|3819416.5|2303722.2333|2758302.0333|3166033|2093197.5667|1719086.4|1893192.3333|6749182.3333|3972147.4|2311651.2667|1990159.9667|6341083.3|2660116.0667|3607753.9667|3803430.2|2971825|1803884.4667|1817773.3|1281774.4333|4917101.3|3112644.8|
2025-07-04 06:16:57|adr_usa_0042|TX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466460|435453.3333|182146.6667|398456.6667|470646.6667|606340|448673.3333|411290|352583.3333|583813.3333|586506.6667|478753.3333|361763.3333|454833.3333|342400|368506.6667|337010|344280|292684.5|318270.4|1359031.4667|426064.7|543451.1667|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|449254.9|412002|286403.0333|413304.1667|488537.8333|379009.1333|349961.8667|318821.2333|401523.1|324975.3333|415006.5|570846.7333|352887.7333|438402.3|368886.5333|230961.6333|320381.7333|350457.7333|262021.7333|434607.3|668775.1667|788202.5|818080.2667|625296.3|853436.2333|405528.9667|413730.3|222831.3|338960.7|183197.7|141735.9333|183810.3|147726.9333|264025|191968.8667|192890.9333|292075.2333|169612.6667|
2025-07-04 06:17:01|adr_usa_0043|TV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||24048.4333|47310.8667|22026.0667|16673.2333|29581.1667|20555.2667|19034.0667|15251.3333|15639.3333|23258.4333|13738.4|9950.4667|8310.7333|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|1491873.4333|1263962.0667|1640170.0333|3110699.5|3428350.2667|1518760.8333|1440554.3667|1825500.9333|1405220.3667|1544528.0333|1326888.0333|1655059.9333|1600059.2333|881683.4667|1235584.1|1482642.9|1217072.4667|1351894.2333|3647316.7667|2669310.0333|1723006.2333|1802820.4667|4952311.6667|1568452.1333|1393509.3|2141493.0333|1782744.8333|2453321.6|2018973.1333|
2025-07-04 06:17:07|adr_usa_0044|TTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:09|adr_usa_0045|TSU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:10|adr_usa_0046|TSM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||930243.3333|431880|340720|311210|348263.3333|808926.6667|735783.3333|586196.6667|1031736.6667|579390|1444613.3333|1650976.6667|1924526.6667|1577180|1566436.6667|3282470|6042860|5257563.3333|4515646.6667|5461116.6667|4846913.3333|6290600|5315336.6667|7030150|7079543.3333|7223423.3333|7679236.6667|7549656.6667|5511776.6667|4860503.3333|6415090|6258910|10432990|7824090|8459996.6667|8917703.3333|9002920|9911460|11671306.6667|17855933.3333|11756040|10427290|18483743.3333|15296576.6667|20685650|13753236.6667|23361546.6667|19215266.6667|14371926.6667|12001070|13722880|14749713.3333|14779795.2|11171750.8333|16735866.9667|16245000.2|13907355.9|10975222.5333|7271372.6|12675439.5|10237723.3667|8513118.7333|9911011.3333|10041851.6|8797019.0667|9903136.8667|11660823.3|7494122.0333|9364451.9667|8987333.5|12340521.7667|11924013.6333|14030362.5333|6486362.2333|7043697.3333|7240931|6262951.9|5522504.3|5684987.3333|6558058.9|4938843.7333|5366499.3667|6410980.4667|8026947.3333|7623570.8667|9175182|6150337|9462140.1667|5976081.5|5818167.2333|11895095.2667|8332528.6333|9580436|7435963.1|13047144.3333|7614238.1|8156936.8333|7890092.4667|14712682.0667|9170601.1|10105028.5333|13546876.5|10506646.6333|14405224.8|8501933.5333|8241585.9667|16478946.0667|14781845.2333|12207733.4333|11801559.8667|16451876.1667|10910337.9333|
2025-07-04 06:17:14|adr_usa_0048|TS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||617800|565900|553483.3333|628583.3333|407016.6667|717333.3333|561200|781300|889366.6667|1627700|1626300|2462950|2437616.6667|2839083.3333|2587780|1378026.6667|2123060|2188773.3333|2183683.3333|2331173.3333|1841843.3333|3052786.6667|2685556.6667|3076756.6667|4072270|3206950|2404653.3333|2029000|1559283.3333|2331946.6667|2183706.6667|1292384.3|2002191.3667|1640391.7|1226354.6667|2627175.8333|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|3032629.1|2658225.9333|2727583.4|2630897.3|2295532.7333|3078156.4333|2293602.9667|2034647.7667|1999606.5|1438604.6333|2941743.8333|1954627.8667|1812370.4667|2713707.1667|2734786.3667|1968270.7|2826853.6|2407344.2667|4132616.4333|1827442.3667|1685811.2333|1789190.8333|2458703.6333|1751985.4|1690821.2667|2099637.4|3559155.0333|2569900.8667|1866811.2667|1944802.6|2284605.8|2490928.2333|1563542.9333|2010012.7667|2075523|1625021.5333|2122376.6333|1548948.4333|1609414.1667|1526271.7333|
2025-07-04 06:17:18|adr_usa_0049|TRIB|average_volume_30|0.041828040278854|||||||||||||||||||||||||||||||||||||||5009.1667|10265.8333|4477.5|3005|7549.1667|4885.8333|11167.5|5361.6667|4805|9564.1667|12967.5|29186.6667|16141.6667|29138.3333|37969.1667|25810|21776.6667|14383.3333|15686.6667|11781.6667|38144.1667|55299.1667|42057.5|19774.1667|26473.3333|23977.5|29753.3333|28530.8333|18596.6667|209752.5|87170.8333|51876.6667|61678.3333|25572.5|17399.1667|12284.1667|12259.1667|9555|48175|32893.3333|97983.3333|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|79075.6|114386.2667|1209278.9333|927109.1333|940838.9667|241141.4|388364.8|313813.5333|239380.5|111488.9333|98971.6667|1303926.9|49476.2333|34698.9333|26406.9333|45523.8|70045.4667|34886.5|18885.1667|16051.0333|46635.8333|201803.6333|69542|49196.3333|1620460.7667|
2025-07-04 06:17:25|adr_usa_0050|TOUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479799.3667|445386.0333|402597.9333|263411.7333|839461.1667|341195|476283.5667|542134.4667|491896.4|496309.5|168986.0333|210790.9667|196561.9667|282945.9667|556067.4333|204274.3333|348034.8|84073|136181.1333|62329.7|71961.8333|23666.6333|86492.3333|58838.9333|1015164.0333|200186.8333|3045231.8333|2194378.1333|457182.8|188435.2333|798036.9|268095.6|2804621.2667|154936.7333|1475708.9667|472625.9|280679.8333|103720.2|283204.0667|641551.4333|223099.7|114499.3333|220720.5333|258062.5|177450.4|
2025-07-04 06:17:28|adr_usa_0051|TOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:29|adr_usa_0052|TM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||22053.3333|23116.6667|24983.3333|15563.3333|14120|32066.6667|19120|10596.6667|10643.3333|18936.6667|17370|11310|27396.6667|19443.3333|19846.6667|19686.6667|20053.3333|33080|23270|25563.3333|24403.3333|14976.6667|18203.3333|13970|24093.3333|13203.3333|33413.3333|30426.6667|23786.6667|20353.3333|27100|29143.3333|24933.3333|28313.3333|27120|58226.6667|59806.6667|83546.6667|60573.3333|47666.6667|80166.6667|89253.3333|170233.3333|131593.3333|120230|287943.3333|218030|235460|248156.6667|293440|346683.3333|457610|290596.6667|408916.6667|261483.3333|498553.3333|604926.6667|548320|407420|462940|691850|634020|792563.3333|1400246.6667|1168386.6667|625286.6667|465196.6667|355346.6667|1849060|830600|621235.4667|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|311848.5667|222064.3667|470237.2667|277309.7333|403753.9|529757.7333|319472.9|202120.5667|220741.6667|247314.9667|176429.4|130818.1333|190872.2|178147.9333|176516.1333|232292.7333|140744.9667|132551.8333|132314.8667|105854.2|386816.4333|220694.6667|159729.9333|240215.9|389979.2|298399.8|248041.8|245521.5333|320051.2333|246999.6667|256433.3333|174630.8667|208233.8333|358729.9333|287793.2667|300592.4667|280265.7|299446.2333|350680.8|403588.9333|328531.3|420906.9667|
2025-07-04 06:17:34|adr_usa_0053|TLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||781406.6667|335473.3333|530340|128333.3333|196520|214886.6667|160573.3333|431640|706633.3333|3146966.6667|2179606.6667|1350946.6667|1199646.6667|547313.3333|1384273.3333|1392453.3333|719400|479640|323513.3333|278226.6667|268840|528520|304360|477540|207106.6667|290253.3333|334126.6667|213413.3333|213033.3333|210786.6667|437893.3333|519793.3333|334893.3333|368426.6667|776306.6667|354720|657306.6667|663360|469546.6667|836793.3333|491386.6667|491646.6667|1035586.6667|385373.3333|574266.6667|874153.3333|455873.3333|555373.3333|681026.6667|695233.3333|684106.6667|691866.6667|815233.3333|479980|465166.6667|627913.3333|355753.3333|631920|605580|437816.3333|569159.4|486085.4667|608162.5333|636752|460196.8|693790.2667|874463.4|519676.2667|352696.8|510468.9333|576448.4667|693761.2667|645666.0667|551694.2|650119.2667|277209.3333|274728|248678.5333|387565.6667|411360.0667|436209.8|366434.2667|444171.4667|388449.4667|432293.4333|344810.5667|247004.0333|216637.3|270350.9|333886.7333|583871.9|304210.0667|347397.2667|290780.3|282646.3|180048.3333|195155.7667|313809|375025.2333|259836.9667|272926.7667|195360.2333|360249.7333|171159.5333|216288.4|225645|223430.9|291885.7|312769.5333|242439.2|159854.5333|204871.7667|242930.4|199919.2|517247.7333|482456.6333|598599.1|873674.3667|587724.0667|
2025-07-04 06:17:39|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|1070008.8333|2326472.9667|865740.5|627793.1|401482.0667|398030|292254.9|654350.8|400332.4667|393942.9|329174.9667|895771.2|596329.3333|372362.6|1257872.4|564514.3333|712945.1|689036.5667|604792.5333|360486.3667|384238.5667|399345.4667|325762.8667|279562.6|370684.0333|684948.6|397044.6333|686953.5667|935583.0667|
2025-07-04 06:17:43|adr_usa_0055|TIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:44|adr_usa_0056|TI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:45|adr_usa_0057|TGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||48625.3667|156596.8333|65255.0667|63150.2667|98130.0667|60869.2|86360.5667|45683.0333|48532|50795.8333|78198.1|100501.3|84833.9333|49033.8667|57982.1333|87267.5333|28935.7333|27069.9|84262.8333|54593.2333|60398.4667|75574.2333|10727.6|55510.6|11305.6333|27180.6|17138.4667|21752.8333|22427.8333|24245.1667|46437.6667|40836.8|105313.1|86571.7333|103395.2333|51429.3333|37444.2667|94000.4|79496.1667|31687.6667|21752.9333|60945.4333|50629.7667|34200.8333|14514.6|33290.3667|40213.7|18374.3|43370.6667|18620.1333|83930.4667|37468.6|57404.1|23199.7667|87741.8333|16584.7|22843.3|11388.8333|36623.9333|22313.6|21728.6333|20115.5333|13960.7667|18196.6667|52941.7333|43113.8333|75837.2667|20481.2|17409.9667|53572.3333|52395.9667|43584.9|60683.6|51930.1333|40362.3667|100539.7667|160067.8|152060.4|436687.7667|219404.2333|95589.7333|436176.1|150660|69708.9667|116187.8667|73967.7667|64144.3667|170241.8|210380.9|274064.5|247416.9333|175555.2667|187694.4667|165028.3667|240207.3|380698.9333|183815.5333|283122.4|952592.4333|556478.2|1152331.4333|601756.6667|157574.5667|340955.4333|122696.7333|97366.0667|112296.9333|111243.9|220703.2|187577.2667|110071.5667|168258.7|166572.1|218143.7|186931.4667|129178.5|403246.2|275954.3667|219340.6667|162086.7667|312098|298080.8333|353087|
2025-07-04 06:17:50|adr_usa_0058|TEVA|average_volume_30|0|||||||||||||||||||||||||||||445013.3333|448000|438613.3333|173226.6667|1049600|10111573.3333|4720213.3333|8290986.6667|6308266.6667|19098026.6667|9060693.3333|8197546.6667|8621653.3333|2355520|5317546.6667|4127466.6667|1713040|996666.6667|956320|860720|1617826.6667|1503000|2237413.3333|1486413.3333|1606146.6667|2128280|3831466.6667|2210560|2684293.3333|1684520|2352253.3333|2513146.6667|1492480|1519853.3333|1048080|1342040|1095626.6667|685706.6667|825453.3333|1632813.3333|1471586.6667|2328946.6667|2301500|1864160|2121053.3333|2184373.3333|3461060|2191606.6667|2019720|1706820|1372180|2471853.3333|2428713.3333|2740396.6667|1864266.6667|2535466.6667|2308196.6667|2195773.3333|4205200|4223810|5766893.3333|3375170|2887093.3333|4483446.6667|4119693.3333|8300483.3333|4045466.6667|5463153.3333|5315066.6667|5249576.6667|4152780|4102846.6667|5612580|5540346.6667|6970960|7803383.3333|7535140|5661303.3333|4444748.4667|4262480|5596953.3333|8973036.6667|4738819.2333|6851876.9333|5592669.0333|4793953.9333|5348760.9333|5273140.6333|3808171.9667|6054741.0333|2663831.5333|5577669.7333|4299378.6|3694218.9|2935248.3|5206845.8333|7261655.9667|4215724.8667|3381228.5667|3350800.6667|4819271.7333|3488534.4|4867970.9667|6799432.0667|5516321.5|4977410.6333|6331219.9333|7378444.4|7055078.3333|8338352.3667|21362678.7667|26531793.1333|12485357.2333|11102263.4333|13244939.6|12473897.1|10127182.3667|20367545.2333|20151275.6|15554011.7333|24625524.4333|9673094.4667|8630532.5667|7443589.0333|9280705.1333|7247873.2|6874254.4667|10326419.3|8720351.4667|10656921.3333|9391271.6333|8268964.6333|8784710.5667|16428482.3667|7704821.9333|7517265.0333|9136650.6333|8680261.1667|6900727.9333|10489233.8667|11896425.1667|10805829.1|
2025-07-04 06:17:56|adr_usa_0059|TEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||280740|528573.3333|239220|275506.6667|271413.3333|363746.6667|326186.6667|163226.6667|317486.6667|274660|293486.6667|174333.3333|285313.3333|224976.6667|250750|424700|254770|340816.6667|282203.3333|276563.3333|189100|210066.6667|363086.6667|244573.3333|246950|751313.3333|361356.6667|396340|409576.6667|344556.6667|410656.6667|72163.3333|239043.3333|275013.3333|601480|394436.6667|220310|370773.3333|225783.3333|182123.3333|267616.6667|663046.6667|217540|679320|333163.3333|356616.6667|251990|172730|156426.6667|199800|235400|314240|326730|221583.3333|276713.3333|243130|203520|148893.3333|431343.3333|161306.6667|94750|135956.6667|197310|159312.2333|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|233858.9|214075|220073.8|479207.2667|406158.3|190098.3|298168.8667|851829.9333|338671.6|270050.6667|243405.4333|206581.4333|257891.6667|349165.9|409662.1|786353.6667|196008.6667|128427.4667|144681.1333|100539.7667|121662.4667|127013.1667|115275.2|143962.6333|104432.1|296914.7333|135585.4667|255441.6333|185842.1667|265626.1333|186523.9667|196753.7333|
2025-07-04 06:18:01|adr_usa_0060|TEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||7230090|3524610|1963440|1152030|1640970|2324790|973050|626580|1332540|946470|2250210|799740|858690|3129570|4585470|757950|553230|1184100|795600|1929540|609930|595980|527880|241430|597350|2907960|8493440|3496430|2282740|2017390|2004100|1538580|1105730|1026820|1015500|957710|739480|864210|716390|425670|585560|548160|348950|345130|354990|747180|430120|596680|653980|634600|767670|379350|483700|832580|671310|906620|1794310|1680550|1294240|1176280|1807870|1637550|1075750|677670|865220|1300090|3637720|1605956.7|2434635.2|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|1135165.4|983495.6667|1938983.1667|1990798.6|1506630.1|1734536.5333|1505994.7333|1664953.9333|1508334.7667|1133675.6667|1009899.3333|1390409.3667|1373359.2667|1492747.7667|1600467.2333|2153291.6|1598132.9667|2149468.0667|1821148.9|1690887.5|3137472.6333|1502863.0333|1903577.1|2852951.3333|1782512.7|1962309.0667|1273486|2341205.1667|2106775.3333|1895229.8667|1769457.1333|1332240.2|856672.9|1139801.0667|1098154.1667|995912|711911.9667|785236.5667|521232.3|791234.0333|731519.5|595455.3|
2025-07-04 06:18:07|adr_usa_0061|TEDU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:08|adr_usa_0066|STM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||583840|686320|521160|572240|2416040|1328780|1264020|1284620|989100|978140|1581800|906120|1364960|1212700|2588660|1467700|1601200|1600480|1927190|3544880|2365000|1750880|1387800|1226500|1555976.6667|1946423.3333|1355953.3333|1791290|1591903.3333|1175036.6667|1590883.3333|1745463.3333|1681620|1585143.3333|1535873.3333|2703636.6667|1840840|1699996.6667|1042883.3333|1634776.6667|1271876.6667|1150356.6667|1036206.6667|877056.6667|716350|758796.6667|893320|1084243.3333|1517546.6667|2026293.3333|2291053.3333|1346960|1397756.6667|3248413.3333|2540756.6667|2905096.6667|1683796.6667|1850100|1691636.6667|1572036.6667|1800703.3333|1251050|2933820|1739272.2333|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|1205693.8333|831369.5667|673646.8|976751.2667|2328305.6|2354758.3333|5924423.0667|4387213.7|3615525|3122530.2333|3360456.5|3289327.4667|4004711.0667|3138975.4667|2890771.5667|3649638.0667|1913789.7|1704054.0333|4042474.0333|2088723.7333|2325309.3|2336333.5|2872757.1667|1600773.5667|1933491.4667|2354220.9333|4240479.2667|3458849.1333|3641789.4333|2764765.3|3711011.5|3409211.4|2840009|2572555.2333|3331685.8|3202798.0667|4686112.5|5261766.1667|7702941.6|7058512.6667|
2025-07-04 06:18:12|adr_usa_0068|SSLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:14|adr_usa_0069|SSL|average_volume_30|0|15373.3333|16243.3333|9830|3716.6667|4593.3333|2230|1976.6667|6176.6667|7733.3333|7223.3333|9146.6667|6026.6667|5100|6873.3333|6440|4153.3333|10103.3333|5283.3333|9753.3333|6166.6667|1613.3333|1790|2126.6667|1153.3333|1780|4780|783.3333|1366.6667|1020|963.3333|376.6667|2516.6667|1026.6667|800|3186.6667|943.3333|870|1926.6667|1796.6667|1026.6667|373.3333|986.6667|1503.3333|7130|5430|3086.6667|3443.3333|2526.6667|2830|2126.6667|7073.3333|5036.6667|6436.6667|10570|25023.3333|7330|7976.6667|5600|14516.6667|8186.6667|12386.6667|60260|52613.3333|39190|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|220786.2667|215725.6667|217141.6|167304.0333|331753.9333|216021.8|262827.7|2693565.8667|5501976.6333|1297797.5667|925660.7|720741.4667|418412.9333|600348.0667|401577.0667|382967.3333|315364.4333|279620.3667|215844.1667|346944.8667|274282.5333|314143.4|634879.0667|631767.1|696518.6667|743805.9667|982690.8|809781.3333|1370837.6667|
2025-07-04 06:18:20|adr_usa_0070|SQNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121794.7|144407|93717.1667|32383.0333|13075.9333|8146.7|4858.8|11956.4|10311.1667|7884.8667|9852.4333|15882.6|30419.2333|10433.3333|10957.8667|7802.2|6857.8|4647.5667|6564.5|10188.6|17129.4667|5732.8333|14864.8|14230.1|23826|68480.5333|40401.5|32840.3|22562.3333|21736.0667|12844.8667|18143.9|27752|12157.3|11633.5333|48778.9|141218|146565.4667|62545.3667|241469.4|190310.3667|77721.7333|43767.3|48684.6667|78658.1333|39943.5333|38059.1|25310.0333|39316.9333|24309.2333|60215.3667|46980.2667|368934.6|68742.6|1345164.6667|149309.6|90715.1333|655109.6667|
2025-07-04 06:18:24|adr_usa_0071|SQM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||286433.3333|581233.3333|511466.6667|176366.6667|287333.3333|281900|216966.6667|286833.3333|172633.3333|667533.3333|206166.6667|490966.6667|220166.6667|319700|257000|569066.6667|224600|305200|406700|368833.3333|543900|625633.3333|578000|927066.6667|187700|433366.6667|368833.3333|249366.6667|163433.3333|268133.3333|147633.3333|71033.3333|148433.3333|140200|192700|99800|85966.6667|139866.6667|35066.6667|100633.3333|150600|97633.3333|163266.6667|146600|181833.3333|167433.3333|312233.3333|473100|448500|468000|296900|496200|253233.3333|495866.6667|584433.3333|344466.6667|398700|442833.3333|652080|2089763.3333|1403783.3333|1162706.6667|1107000|933233.3333|959550|697623.3333|673933.3333|714310|570893.3333|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|505386.5|553819.1667|810317.5667|598267.5333|691476.0667|654800.5333|1039391.4333|1585198.8333|1199309.3|1594454.9333|971217.0333|996693.6333|874538.8|917815.3667|677306.8|749465.2667|829271.7333|1527254|892098.8|812662.4667|1032192.6333|1198559|1412988.2|1288749.4333|1624364.3333|1736953.0667|2260138.8|1718517.1333|1789592.6333|1974392.3667|1238799.7|1434366.0667|1792860.9333|1448502.4|1016352.1|1015428.3667|1097906.8667|1256057.6667|1100864.2|
2025-07-04 06:18:28|adr_usa_0073|SOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121430|900493.3333|508375.3333|425334.6667|182163.3333|691539.3333|408720.6667|358756.4|232216.6667|360302|404082.1333|698068.6333|989943|914838.5333|542123.8667|226557.7333|351871.4667|134796.4333|69102.6333|144399.1|194117.2333|348293.7667|783720.9333|762898.8667|614735|472755.8|393870.2|305349.7333|208397.5333|160405.2|113663.8333|141605.5667|63569.6333|75706.4|77329.7|108127.8|74862|48298.5667|43398.1|123522.5667|39568|89367.8|32325.7333|38524.0667|37271.6|17757.0667|144398.1|45430.9|85828.0667|58562.7333|995142.9667|3794459.2|3312409.2667|3022860.3|1071174.2667|1961446.4333|1391170.8667|849691.6333|733996.9667|797602.9|383162.5667|813314.8333|388131.7|697072.4667|604731.0667|252815.7667|247926.9|235243.1|497947.1667|273917.1667|
2025-07-04 06:18:32|adr_usa_0074|SNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106163.3333|93496.6667|51056.6667|66960|55466.6667|59373.3333|79566.6667|346166.6667|297290|699170|913603.3333|836610|1526233.3333|1289746.6667|994936.6667|1797280|770123.3333|1276253.3333|1574013.3333|1514533.3333|2527846.6667|1266246.6667|1323100|1528820|1844803.3333|1567620|2079946.6667|2512250|2196776.6667|1345460|1322746.6667|1484590|3571210|1990445.6333|2472879.4333|3831062.4333|3671235.4333|4223899.4667|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|1525921.3|1820771.5|1350738.7667|1777666.2333|1929231.4333|1598408.9|2211848.6333|2049661.5|1554100.6667|1971205.0333|898087.2667|1192846.7667|1423820.9|2234649|1367147.2333|1053477.2|1124669.1667|1693435.5333|1640603.4|2404689.5333|3360436|1710693.2|889077.1|1527238.1667|1821496.0333|1314328.4|2528447.1|1701330.3333|1973380.2333|2380683.5|3122154.2667|2769690.7|1637142.8|1294431|1165362.8333|1631840.4|1692005.5|2077672.4667|1604973.8333|2606888.0667|2668573.6333|2326849.9667|
2025-07-04 06:18:36|adr_usa_0075|SNP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:37|adr_usa_0076|SNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4866.6667|50466.6667|68700|14166.6667|20366.6667|15516.6667|18116.6667|23166.6667|61350|37883.3333|61700|30016.6667|57250|148733.3333|186650|149400|107791.6667|119425|121166.6667|189625|185991.6667|232700|101641.6667|168941.6667|143666.6667|145691.6667|321958.3333|142083.3333|177341.6667|163266.6667|126800|171733.3333|207541.6667|268083.3333|199350|259133.3333|452625|493600|208691.6667|211816.6667|156441.6667|182683.3333|157350|250319.1|345682.9333|247502.5|251861|265636|233354.6667|205555.2333|190381.9|135191.8333|119703.7333|207698.8667|115288.7333|155664.9667|154382.2333|166585.9|1023190.7333|374709.6333|825841.9667|664372.0667|338986.9|584591.7667|403963.6333|340878.2333|461999.5|428606.7667|483391.4|478599.8667|414132.3667|361273.4333|399449.3333|1000402.2333|677839.4|343064.6333|685591.0667|531265|367901.1333|499064.2667|628787.9667|1447244|548848.0667|299618.1|328211.3667|483236.1333|709348.5333|374262.9333|664651.7667|1108209.6|664190.1|1534573.6|747100.4667|1035615.6667|931359.3333|877267.7333|779492.5333|915118.3333|716680.7667|632120.7333|810125.5|789913.3667|796060.6333|
2025-07-04 06:18:41|adr_usa_0077|SNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:42|adr_usa_0078|SMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2029.8667|1777|3941.0333|5251.6667|2994.1333|1822.2667|1266.7|387.8|1095.2333|1182.4333|1092.8333|422.8333|161.0667|874.1|284.3333|467.6333|
2025-07-04 06:18:44|adr_usa_0079|SMFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126238.9667|318906.1333|244441.6667|255800.9667|197320.1667|432497.8333|564671.6667|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|1313906.3|1384414.4667|1322520|1083950.9333|1636615.9333|3294427.8667|3458121.1333|2086760.5333|3242843.0333|4051112.5667|1890502.5667|1158629.7333|2600835.6|1328718.3|830664.9333|1626938.4333|991108.5333|1277155.6|1722229.4667|
2025-07-04 06:18:48|adr_usa_0080|SKM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||203896.1333|146679.5|176426.2|294499.4667|274352.8333|337079.4333|880376.2667|464032.8667|368259.5333|260783.3333|226090|270086.6667|818576.6667|772150|719466.6667|797710|604706.6667|810740|499083.3333|777686.6667|558886.6667|740613.3333|521830|459166.6667|477826.6667|589536.6667|506083.3333|927443.3333|620176.6667|651130|521023.3333|1147030|771953.3333|470473.3333|765350|796810|543463.3333|1025676.6667|875936.6667|711546.6667|1157923.3333|735196.6667|633223.3333|1157031.1333|1163564.4667|1252567.6|1365520.6|1719177.7667|868442.1667|2048064.7333|2180845.5|1431927.8|1127452.2333|1094911.9667|1430314.0667|1318028.6667|1611525.0333|1465056|880057.3|1866902.8333|2118525.1333|1423133.8667|2453998.2|1774924.2|2013561.7333|1506206.2333|1446877.7333|1461582.5|1861568.4667|749623.6333|1324805.8667|868502.4|972996.1333|913833.0333|753937.5333|618529.4333|543911.0667|573912|458551.8667|595279|593359.1333|474207.1667|581747.2667|716329.7|454076.8667|657506.7667|454633.6333|500273.1|470281.2|480312.8|688598.7667|303574.7|309366.6667|322915.8667|268804|607129.9333|433979.0667|291960.2|283328.9|360245.2|410301.7333|530466.9333|229689.9|357947.3667|406250.4333|617254.3333|366441.1|560660.9667|543934|296309.2667|321893.0667|235793.7|269708.5333|228705.9|259449.3667|349219.9|510088.9|
2025-07-04 06:18:52|adr_usa_0081|SIMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66550|187256.6667|153780|528230|308146.6667|444830|200673.3333|779616.6667|627123.3333|618373.3333|529306.6667|419216.6667|699990|589416.6667|295473.3333|188823.3333|260966.6667|347032.6333|263256.6667|285750|127883.3333|134210.3333|145145.8667|331255.7333|457662.5333|497351.6667|671778.7|765090.2|502777.0667|425936.1333|245969.5|511873.0667|227404.1|164194.0667|297787.1|277702.3667|287763.3|484160.1667|426182.5|525179.2333|533745.2333|481162.0667|316277.1333|365015.6667|418631.6|686215.5667|510321.9333|521112.4|562599.9667|443642.6333|418369.1333|378180.8667|285356.6333|270685.8667|399630.7667|263630.3333|236720.8667|221410.4333|224907.4|412693.9|381262.5667|233657.7333|292831.7667|539967.5333|319741.7333|281479.6667|370873.7|420575.6333|649559.1|346807.7667|259347.4667|451175.8667|597252.9333|483422.4667|348671.8667|340717.1667|370215.5333|292473.9667|334739.0667|431957.6333|488942.8|
2025-07-04 06:18:56|adr_usa_0082|SIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||39730|38080|24516.6667|21230|19730|9300|66313.3333|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|6396|11073.5333|9895.2333|5698.3667|3434.8|2589.8667|1648.1667|812.9333|7944.8333|2673.2333|3047.6|6261.4667|1639.2|1668.1|1217.1|884.8333|1067.1333|718.1667|2259.6333|1642.9|5517.3|1550|2816.0333|5492.6333|2072.3333|1317.5333|885.6|212.6|1444.0667|297.2333|1103.7|317.5|593.9333|341.4333|529|2471.4667|932.1|
2025-07-04 06:19:01|adr_usa_0083|SIFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622081.2667|318053.9667|41042.1333|32109.6667|16726|18966.6|7371.9|7969.5|3800.1333|9887.9333|3367.6333|1754.5333|2198.0667|13162.1|5011.1333|50740.6333|35108.3|33079.5|99217.3333|37491.1667|19728.3333|58861.1667|27297.8667|60673.4333|110244.0333|264093.9333|126813.5333|102574.7|44157.2|80825.6667|69838.4667|34800.6333|33268.9667|36751.7333|20817.2333|21116.2|30341.7667|53240.1|19920.6333|30228.8667|19056.9|10115.6|9500.5667|7129.4|139990.8333|71866.4333|127629.7333|346350.1333|117218.5667|71407.2667|57065.0667|26082.2|17582.2|21986.1333|14433.2667|10955.0333|29022.3|20902.7333|36440.2333|107694.4|15146.4667|16902.7|5031.9667|7277.3|6000|5897.6333|7383.5333|5250.3667|6854.2|15002.2|6483.4333|10736.9|37992.6|47174.7|25555.4333|14165.7333|9507.8333|11773.7667|6808.3667|3560.3667|3834.3333|6178.2667|13571.0667|14999.6667|13909.8333|23733.6333|398532.2667|51866.7|39453.2667|43409.9|20962.2667|10078.8333|6679.2667|14527.2333|13543.6333|30547.3333|21522.8|12650.7333|16640.5|142039.8|1587739.3333|75254.2667|101981.1|55249.9|
2025-07-04 06:19:05|adr_usa_0084|SID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||7826.6667|134093.3333|167880|325000|143826.6667|29173.3333|19266.6667|63453.3333|33333.3333|215120|70120|21986.6667|21226.6667|13599.2|2033.6667|11157.4333|74969.5|55240.1667|23786.1667|113540.9|29056.3667|47148.4333|55519.9333|32351.1333|101726.3|34930|35373.3333|63940|63926.6667|94410|143800|153253.3333|126143.3333|119003.3333|166200|174606.6667|335573.3333|335756.6667|500033.3333|1051440|729500|660743.3333|621850|896140|1193476.6667|794206.6667|770936.6667|1167719.6667|1106419.1|1316003.3667|1180832.9667|4288479.5|3639099.9667|5558820.4333|3790012.4|4267282.8|3839588.3333|2618445.5333|2938561.7333|3229934.0667|6356769.4333|3949317.6667|3872336.9667|4128345.3|4630292.8333|5712302.7333|3817600.4|5072120.1333|5659555.7|8879382.0333|6340364.9667|5543012.2333|6469892.9667|7623484.2|4591543.8667|5857610.7333|3737414|5680980.4|5690790.7333|2543320.6667|2336825.9|1661475.9667|1550152.3667|2383395.5|2227701.2|2020961.2|2839720.1667|2331553.9333|2590068.4|3035097.5333|2333748.1667|2993215.6333|2722018.4667|1848923.6667|1435801.4667|6483852.3333|2784732.8|3740444.7667|3013605.7333|4347885.8|2248878.3667|2124134.5|2608112.1667|4384499.9|4042707.7333|4165543.1333|3209479.1|6766772.7|8141216.9333|4466522.7|3490233.0333|3676824.2667|3760254.6333|1821081.1667|2472513.5667|2773987.8|1935703.6667|2101207.9333|2512661.2667|2240463.9|3555988.7|
2025-07-04 06:19:09|adr_usa_0086|SHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:11|adr_usa_0087|SHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3526.6667|7013.3333|14466.6667|12800|13040|12426.6667|36600|20886.6667|29946.6667|66260|89073.3333|87960|49026.6667|60940|111800|68560|127653.3333|149366.6667|130466.6667|120766.6667|156700|262500|373140|231753.3333|159726.6667|139986.6667|130740|124620|76570.4667|90037.1333|80400.8|94416.8|113989.7333|81682|78537.2|67196.0667|69565.1333|56648.5667|76710.9667|96973.4333|45649.8|46582.3333|59178.1667|59841.9|40795.7|51398.2333|62759.2333|77114.8333|105869.2333|88153|103325.2667|88031.1333|47643.0333|84217.0333|76626.9667|96283.0667|86635.8667|80573.6667|90528.6667|90362.2667|82551.9667|186498.9|96313.7|79242.8667|98851.6333|68691.0333|199607.4|146782.4|131651.3|101417.3333|133011.2667|133125.4|93379.1333|122617.9|155374.4333|122325.9|175848.8667|119934.6|164226.8|110611.9333|105429.9|118536.3|105507.8|94537.1667|113521.8333|180953.1667|339995.3333|186128.1333|
2025-07-04 06:19:16|adr_usa_0088|SFUN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:17|adr_usa_0089|SBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1189660|327560|226040|95120|158000|931900|502320|620760|492640|255600|1703760|1018080|894380|1579760|1230300|2547900|2120020|1572680|1650140|1575960|2270860|2233080|1517800|1727700|2018240|3222740|3350600|2216580|1964860|1537660|1758980|1197160|1914960|1493999.4|1470244.6|1646953.8|1885828.4|1422878.8|1174296.6|2166264.4|1894343.6|2330385.8|2115083|1613510.6|1900800.5333|2631658.2667|1755542.9|3083014.3333|1675545.4333|2314942.4333|2419843.9333|2385855.7333|2141767.8|2444157.0667|1949904.1|2308410.2|3069317.4667|1673761.1333|2283306.1333|1630559.8667|2420273.4667|1968522.5|1724904.6667|2073774|2710739.9|1544605.7667|2325908.7333|1992559.9667|2381898.5333|1450112.5667|1556796.4|1641539.1667|2094080.0667|1377965.1667|1295142.5667|2646673.1667|1173361.0667|2923334.4333|2355516.2667|2989804.4667|2637943.2|2805169.5|3438511|1705064.8|1445188.0333|1121072|1089632.3333|834154.5333|782462.8333|1361607.2333|969748.6667|820447.7|1015635.2667|
2025-07-04 06:19:23|adr_usa_0090|SBGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:25|adr_usa_0091|SAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||34794.8|26302.4|28516.4|43089.6|53115.2|40635.2|54116|43608.8|49062.4|78409.6|126556.4|142862.8|622580.1|516160.1333|737926.9667|507960.2|888947.2|915363.8667|904060.4333|668170.1333|380873.3333|358946.6667|850500|762476.6667|865793.3333|872740|858276.6667|1529943.3333|1251303.3333|1162936.6667|2229156.6667|1959766.6667|1938910|1347630|2048706.6667|1202806.6667|1512470|1308733.3333|1343363.3333|1643310|837920|712080|801883.3333|1521426.6667|1505250|989353.3333|2039782.9333|1659449.0333|1553096.7333|1531244.5333|2530682.7333|2299562.4333|2648770.7|2631422.2667|2569485.2667|1995058.8667|1247057|1402347.2|2007496.4|2276804.7|1537889.4|993051.1667|1585033.6333|1704429.3333|2260184.1333|1475876.6667|1565285.5333|1652457.2|1070845.2|1000947|1073372.5|1547130.3333|1098942.0333|774936|986618.7333|703758.6667|868125.9|962063.6333|1061649.5667|787134.1333|1649253.1333|811889.7333|816211.2667|1167202.1|743321.1|702294.8333|744979.5333|706695.7667|605121.1333|438358.5|966353.1667|908356.6667|770855.4333|874962.5333|574251.6333|914120.9667|635463.6667|419638.0333|1220324.2333|850011.4|532878.7667|943313|865715.2|518782.7667|466949.9333|639894.0667|1141341.1667|1364964|1285838.9667|890615.5333|766504.3667|755180.6667|727922.8333|764914.4|634271.9333|849475.9|791225.4333|856151.4|1350800.9667|1115601.8333|
2025-07-04 06:19:30|adr_usa_0092|SAN|average_volume_30|0|||||||||||||||||||27736.6667|11426.6667|3626.6667|8880|533.3333|3133.3333|746.6667|1023.3333|1506.6667|1180|1313.3333|1143.3333|1053.3333|1150|4670|3463.3333|2376.6667|1730|5740|9333.3333|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|23146.6667|10610|20333.3333|16333.3333|55376.6667|31756.6667|41036.6667|29176.6667|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|8915698.0667|5794533.2|8628532.8667|7951234.2|9940052.8667|14138972.2333|6769663.3333|14626925.4|12033522.9667|9617465.8|8725955|6874472.2333|6204145.4|3751363.7333|7826463.2|9172879.9|6806543.2333|6149587.6|3616374.3|6596387.9333|2819617.0667|2883900.8333|2676710.1333|2875422.8667|2241922.9333|2226421.5667|2960217.1|6236652.7|6376949.3667|
2025-07-04 06:19:36|adr_usa_0093|RYAAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1622595|3128255|734760|1948700|777660|2310295|1009450|1398020|1882920|1265030|923260|941947.5|830830|929760|1635692.5|1744080|1356030|1921465|2375490.1667|734224.0333|1092910.2667|1129342.7|2839216.5333|2935985.2|3754822.7|1962529.0333|1710913.9667|2540021.6|1364138.9667|2049726.5|2842693.9667|2444893.9|1720680.3333|1067170.2667|2007850.3667|860795.3|1202110.2667|1195870.2|1659742.8|1825037.6667|2201054.4333|1093519.5|2323482.0667|2339740.1333|2942346.9667|2631638.8667|2515857.6667|1960944.5667|1504286.9667|1243418.5667|2841369.4667|968353.8667|2415067.0667|1019497|1066391.3|1325406.1|1073650.9333|875920.5667|692334.0333|645050.2|666872.4|679290.1333|662279.5333|821942.9|887333.6|1168269.6333|903120|1007779.9|675891.2667|627018.7667|806599.1667|737510.8|1265876.4333|943474.1667|979992.7|1019697.9333|1863444.6333|974902.2667|716178.0333|801231.5333|586512.2333|628300.9|1179836.1333|757036.3333|804872.2667|1252549.3667|1153420.9333|1498010.4|2705265.7|1416919.8333|811446.2667|3502301.5|1874395.7333|1654228.3|1239087.7667|1275986.5|563915.3667|650131.8667|1046610.7333|2004954.1|1250160.2333|1393664.2667|765332.4|791900.4333|1437774.8|908060.9333|1749437.2333|902822.6667|1678077.1333|1672024.8333|1054870.8|2036699.8|1678940.7667|
2025-07-04 06:19:40|adr_usa_0095|RIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||102573.3333|66640|53226.6667|28426.6667|23960|20160|19626.6667|17573.3333|19626.6667|865213.3333|25293.3333|17533.3333|17026.6667|25506.6667|14213.3333|17866.6667|38373.3333|62680|138880|270293.3333|135480|71693.3333|72973.3333|64640|144613.3333|134146.6667|96960|151906.6667|67440|87826.6667|103853.3333|91906.6667|101786.6667|158760|159173.3333|111800|107226.6667|285653.3333|184360|379933.3333|602533.3333|695293.3333|498906.6667|446053.3333|443480|667706.6667|534266.6667|952146.6667|763733.3333|1117973.3333|2303093.3333|1831560|1549040|1646426.6667|1539706.6667|2057573.3333|1508026.6667|1225906.6667|1096120|2222920|6407506.6667|4393826.6667|4741426.6667|3016773.3333|2785053.3333|3235066.6667|4089230|2393929.3|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|2631475.5667|1925904.7667|3679676.5|3491056.6667|5892372.7667|5104945.6333|3653109.2|3381540.4667|4394325|3065731.0333|2905335.2|2380105.6667|3396522.1333|2736303.4333|2533801.5667|3009575.4|3194698.5333|2383546.5333|2079853.1|1240704.6333|4041282.3333|2252053.7333|2045312.7333|1895952.9667|2706809.7|2251740.7|3659570.5667|3290255.1333|5326878.4|3205678.4333|3840996.9333|2934174.9333|3901324.9|3410400.8|2843257.1333|2632292.6|3047057.3667|2223122.7|2656304.2667|2688971.5|3157383|3396791.9667|
2025-07-04 06:19:47|adr_usa_0096|RENN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:48|adr_usa_0098|RDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2194000|1426866.6667|3357566.6667|2759000|1801400|1814800|881600|929266.6667|796166.6667|1433666.6667|1465633.3333|1642866.6667|4702000|2830400|1778033.3333|1456166.6667|1313166.6667|1304200|787333.3333|1011266.6667|3221833.3333|3407500|1046783.3333|4044033.3333|3635616.6667|2296033.3333|1268600|1645366.6667|1281600|1194300|1321383.3333|1250883.3333|957550|1729033.3333|1734633.3333|1808200|1654283.3333|3376816.6667|1839778.6667|2400235|1661231|1324421.6667|1174374|1437009.6667|1070704.3333|1289535.3333|1233578|882558.1667|1202652|1004396.5|1291757.8333|1006917.3333|1502012.3333|2286131|1208767.1667|1424346|1506272.1667|1055432.6667|2027083.1667|3086369|1563183.8333|1553855.6667|948135|1347812.5|1539271.3333|1461923.3333|1806077.8333|1525119.8333|1306288.8333|3909168.3333|1244238.6667|1331261.8333|940190.3333|873947.1667|923420.3333|898623.1667|1049986|1157169.3333|853237.3333|792180|1076708.8333|577184.8333|551886.6667|678286.1667|1106237.6667|1131559.6667|1077004.8333|1030453.3333|927701.5|1103045.1667|1740408.8333|1397986.8333|996202.5|1428677.5|928488.5|1440222.6|1703247.0667|1660585.8|
2025-07-04 06:19:53|adr_usa_0099|RDS.B|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:54|adr_usa_0100|RDS.A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:55|adr_usa_0101|RDHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4333|0.5333|0.9|3.5667|3.9|4.6|9.8667|5|9.8333|21.3667|120.9667|44.4|28.2667|18.2667|23.7333|20.8667|66.4|66.3333|81.7333|47.9333|157.4333|57.2|80.6667|103.4333|161.5667|62.8|50.9667|53.5667|203.8333|257.2667|334.6667|393|293.8667|566.0667|289.3333|1411.8333|1019.9333|395.2|3704.5|1459.7|1969.2|3108.6667|2331.6|17987.2333|731898.2|28151.9|12006.8333|128976.0333|19961.3333|170893.1|150518.9667|
2025-07-04 06:19:59|adr_usa_0102|RBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:00|adr_usa_0104|QIWI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:01|adr_usa_0108|PUK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2473.3333|1326.6667|1043.3333|63946.6667|16636.6667|17033.3333|82623.3333|6436.6667|8316.6667|11886.6667|11263.3333|18483.3333|23386.6667|26393.3333|50736.6667|39366.6667|18610|14116.6667|32010|17123.3333|16576.6667|25360|23026.6667|19616.6667|11213.3333|82073.3333|78746.6667|71650|37970|38553.3333|44066.6667|30930|132473.3333|148013.7333|116755|113343.9|174732.3667|323390.5333|480022.0667|191074.3333|144093.2|162535.9333|750048.7333|733595|228032.4|163555.7333|201565.7667|210521.6333|314195.4667|212312.9333|214051.5333|230713.6|124309.1333|246810.7667|236389.7|162952.8|111244.5333|180394.4|223399.4|200609.0667|245418.8667|172500.7667|216893.1|213509.0667|293977.3333|202593.3333|635071.1667|849808.5333|857030.4333|515253.9667|319067.5333|358564.8|218106.5|157346.3667|205925.0333|188246.9667|176789.7|473739.9|270646.4667|171868.0667|408767.1333|484912.0667|1142354.9333|571424.5|297418.7333|233444.8333|398204.2|178854.6|180092.4667|510737.5333|767277.7333|601349.3333|1122093.7|654838.0667|656883.2667|457014.1|556836.9|567927.7667|811135.6333|693730.3667|1465896.9333|858591.1|921051.8333|941204.4667|
2025-07-04 06:20:05|adr_usa_0109|PTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:06|adr_usa_0110|PTNR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:07|adr_usa_0111|PSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||388.7|399.5333|319.6667|3784.0667|2378.6667|2469.6|14940.1|1372.7333|2373.2667|3675.1333|11144.8333|2433.2333|10331.7667|3686.0333|4067.3667|3482.7333|10912.7333|17696.4333|16189.2|11433.3333|14296.6667|17496.6667|22223.3333|89350|72820|75766.6667|71366.6667|56960|88913.3333|144506.6667|61803.3333|76586.6667|73590|80283.3333|74590|60710|111373.3333|69996.6667|103763.3333|51970|99816.6667|187420|184063.3333|99126.6667|86436.6667|131066.2667|96380|783116.6667|123482.5333|205669.3|355836.2|242639.4667|253324.7667|218369.2333|387266.9333|108235|81827.6|129466|160312.6333|165091.9|118998.7333|153829.3333|133821.5|184447.0667|166125.7667|187399.0333|211868.3|145141.0667|153192.5|581438.1667|371127.6333|271735.2333|162652.5333|426657.1333|299956.2667|480030|356784.4333|466710.6|1029881.3667|1095387.4333|1168233.6667|425555.3667|413963.8333|461142.4|427005.6667|746497.2333|344104|459919.6667|328977.8333|322159.0667|310820.2|226962.8667|228683.8333|450450.6667|190698.2333|219524.9333|236242.4|969964.5|604440.1667|356363.5667|271305.8667|279321.7333|174578.5667|196668.8|504176.4|930355.4333|453236.3667|304304.1|235284.9333|516444.3|340363.4|212918|278359.8|467268.6|348689.2333|295814.9667|361872.3|587497.7667|677150.1333|
2025-07-04 06:20:12|adr_usa_0112|PRAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:13|adr_usa_0113|PKX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||46446.6667|45086.6667|33770|28610|28340|80630|132136.6667|68173.3333|54560|107446.6667|170540|133436.6667|116716.6667|375870|203646.6667|585830|343816.6667|482823.3333|365516.6667|497750|338600|382673.3333|491276.6667|612843.3333|548070|576820|396793.3333|389953.3333|269446.6667|330526.6667|447350|450776.6667|253846.6667|231646.6667|387966.6667|325336.6667|274686.6667|570700|537863.3333|979800|656753.3333|750823.3333|964796.6667|656690|546716.6667|610650|672236.6667|1011200|653930|730116.6667|838800|724523.3333|802186.6667|522696.6667|967966.6667|684706.6667|886860|1038256.6667|790523.3333|534010|430543.3333|324830|381370|618926.6667|320062.9333|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|294427.5667|276449.8333|477090.4333|407630.0667|374483.9667|383084.6333|332901.3|359072.8667|329494.3667|207356.1333|197739.8667|161298|198493|133639.6|181955.3|208160.3667|168201.5667|190541.8333|212993.6|187846.8|398236.3667|220359.7|178664.1667|131494.3333|235823.7333|202941.8333|183302.4333|197539.5|230965.4|193087.1|313305.7|175751.0333|232171.1667|180470.7333|170656.5667|120973|78992.7333|92349.7333|118870.8|377921.7667|453253.7|160740|
2025-07-04 06:20:19|adr_usa_0114|PHI|average_volume_30|0||||||||||||||||||||||||||||48540|61346.6667|77340|82626.6667|59673.3333|83926.6667|115980|119926.6667|162093.3333|145006.6667|298186.6667|99693.3333|151680|188913.3333|73806.6667|107026.6667|224866.6667|101070|55426.6667|93150|79330|128086.6667|78233.3333|71973.3333|89946.6667|81533.3333|133603.3333|106200|102753.3333|76680|103623.3333|190706.6667|180393.3333|125076.6667|160183.3333|374426.6667|122566.6667|150423.3333|230510|190253.3333|146893.3333|149676.6667|127140|243443.3333|80290|113406.6667|104326.6667|177963.3333|155626.6667|104383.3333|86866.6667|92643.3333|101363.3333|116943.3333|141963.3333|137330|153683.3333|188270|93420|142043.3333|246586.6667|248726.6667|225230|286116.6667|138733.3333|232203.3333|287803.3333|381540|300276.6667|384386.6667|237550|212300|208023.3333|225740|188226.6667|207530|226443.3333|219066.6667|183910|107303.3333|81166.6667|116700|121170|87392.3|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|102000.7|86466.2|121601.1333|145549.0667|133364.0667|89072.9|175993.5333|126928.9667|93242.6333|161679.3|39210.9|116385.9|71383.9333|83051.1333|39225.4667|37854.8667|70627.3333|80363.3667|74981.7333|68008.0333|43440.8333|62418.3|30991.5667|173909.3333|37551.7333|24752.8|81409.6333|69755.6667|69778.0333|
2025-07-04 06:20:24|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|801860.7|822708.7|1002352.9333|566273.4333|515236.1667|526310.0333|406324.7667|1788306.2667|720446.3|543692.0333|285582.8|505566.5333|573996.8667|849675.6|1485689|2062632.6667|1898504.4333|2580036.8|3136159.8667|1798497.8667|814559.3333|1083417.7333|893725.6|893098.8667|734902.7|793302.2333|559663.6667|942877.1333|1175379.8|
2025-07-04 06:20:30|adr_usa_0116|PBR.A|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1270706.6667|1368826.6667|2839906.6667|2291600|1719826.6667|2507186.6667|3440880|2904533.3333|3186640|3396960|2924893.3333|2381720|2684733.3333|4169026.6667|3063066.6667|3710613.3333|6690520|3364986.6667|4183720|3939106.6667|5116160|8009946.6667|4960346.6667|3855546.6667|6708600|6408760|6121366.6667|9017333.3333|8060860|7189606.6667|12310700|14251913.3333|12620383.3333|8831433.3333|6855656.6667|5743963.3333|5702443.3333|8215126.6667|10064140.7|8194821.9333|9500141.3333|7196469.5|6605410.1667|6723650.0667|7854919.1|9193550.6|8065048.5|8125674.1667|8585022|6207296.7333|9264292.3667|6663488.9333|11242889.4|7701718.3|13451820.5333|21251918.5|13832866.7667|11624691.0667|13054079.5667|11112648.8333|12409129|12853922.0333|10213269.9|11181968.7667|7542615.2|8790470.0667|7579429.8|6542001.8|6794901.3|13473382.1|6817505.0667|10462855.4|8353477.5|5224164.6333|5841696.9|5482424.3667|12472335.9|10772556.0333|6367740.3|7963259.0333|12131607.8333|12659857.6333|10853132.7333|12994817.8333|14533968.7667|15360916.8333|13709798.9|15466690.1333|8635953.5667|10242561.3333|7407099.3333|7674842.7667|7942733.9333|6608362.0333|6046588.9|6115247.3667|5208933.3667|6476553.8|
2025-07-04 06:20:34|adr_usa_0117|PBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11110426.6667|3601613.3333|4971826.6667|3395533.3333|2214160|2438053.3333|4921866.6667|5340613.3333|4285120|4379546.6667|3890440|3352480|3937773.3333|4334680|5071266.6667|6450360|4496240|5078933.3333|9744280|5581373.3333|7148000|5894533.3333|9212680|16791533.3333|8797920|8003960|12035613.3333|12894040|13740066.6667|13744826.6667|15533306.6667|15934406.6667|21419990|26982240|30760656.6667|19142486.6667|13895393.3333|11878196.6667|14454126.6667|18482023.3333|20402573.6|16420147.6667|20341815.9|14495894.4333|15011300|14274157.0667|13439302.1|17275421.3|12165217.9|15035685.7667|21604504.6|15722046.9|17510182.4|16702446.8|19555201.8667|17370915.5|35634377.0667|46915884.1667|39646224.6333|28139973.1|36298266.5|29579228.9|34748641.0333|29119407.0333|22733537.5333|28403463.3|21359879.7333|25910808.6|16224254.1333|15413518|16063729.6667|41617156.8|22616716.4|23175141.0667|17235192.3333|13191862.8|14434682.2333|16195465.3|42044576.5667|28690942.1333|20494938.8|24861411.1667|54058756.3|41147247|26779297.4667|26565702.7333|34719497.2333|33010172.6667|28998842.5667|37295097.9333|23071850.8333|22089652.5333|19642297.7333|17295773.3|23244004.4667|19845726.3|18151850.8667|16625899.6333|19459681.4333|23525460.8|
2025-07-04 06:20:38|adr_usa_0119|PAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68883.3333|61710|56393.3333|60170|21913.2|163734.5667|63653.2667|63429.3|73099.1667|43690.0333|85405.6|75303.6333|41034.0667|66799.5667|23030.0333|13320.6333|152328.2667|257948|121111.1|393137.6|152536.0667|103112.5|425718.5|208892.5667|108487.5667|301425.8|453479.6667|254279.8|219835.6333|352745.0333|253238.3667|280718.4|182529.1667|278293.0667|262239.8|614128.3667|704868.1667|305679.5|409050.3|1190732.0333|1418615.1667|898467.0667|619894.2|549898.9|258276.0333|129423.7333|114931.6333|119539.6|138705.2|192893.7667|196665.2|125027.4|124053.1667|131827.0333|137694.1667|185760.5667|207491.7|270118.2667|240526.8333|311203.7333|235686.6|321748.3333|234123.9|192059.0667|
2025-07-04 06:20:41|adr_usa_0120|PAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340820|288866.6667|219033.3333|225410|302040|218416.6667|287313.3333|201826.6667|287746.6667|625353.3333|319713.3333|280483.3333|199176.6667|244330|158130|127526.6667|166803.3333|131953.3333|243304.0667|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|62482.7333|98860.1667|66180.9667|80086.3667|65799|55470.1333|135380.7333|73462.1333|70527.5667|61976.2667|98895|83371.9333|89942.4333|60879.2333|100086.8333|83507.4333|49345.9667|60435.0667|77499.7667|134822.3|138162.9|106554.6667|77643.1667|82660.6|99062.0333|47555.0667|60658.5333|68589.3333|47892.8|48359.7|48781.8333|79976.0333|58861.4333|38392.0333|83958.3333|66699|43555.2667|75561.5667|70395.2|84439.4333|95677.3333|
2025-07-04 06:20:45|adr_usa_0121|OSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:46|adr_usa_0122|ORAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:47|adr_usa_0123|OMAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321460|172573.3333|143820|131016.6667|93770|126766.6667|216496.6667|106863.3333|77313.3333|71063.3333|23976.6667|25219.5|49970|40943.3333|28416.6667|30634.1333|31210.1667|39045.5|21978.9|22514.7667|36071.3|21893.3667|22958.5|8450.1667|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|108882.6|86764.3333|64536.7333|49969.2333|56824.1|120824.3|170813.2667|78805.3|103911.2667|180940.6667|157191.8667|53317.4333|54527.2|39561.6|43794.5333|50251.1333|84115.7333|62310.6667|77700.0667|39148.2667|114878.9333|50421.2|54654.8333|98559.4333|88176.9|62405.2|67974.3|
2025-07-04 06:20:50|adr_usa_0124|OIIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:51|adr_usa_0125|OIBR.C|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:52|adr_usa_0126|OIBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:53|adr_usa_0127|NVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273473.8333|146196.3|329846.6|600637.3|1438826.3|485307.0667|498120.3333|391209.1|528810.3667|629513.9667|531613.1667|589707.8667|977107.1333|550855.9667|1125099.2|1124676.7|919262.2|631612.6|848326.1|1262513.8667|1020994.2333|962040.2333|1153539.2|1108525.3333|1326950.2333|983216.2333|1762236.4|2358592.1667|2712720.4333|1559233.9667|2116135.8|1912228.4667|2143987.7333|1598279.6667|2244212.5333|2565960.7|1517618.0667|1292059.4667|1488892.9|2866363.9|3714320.3667|3186654.6667|5814628.4667|4005740.7|3093680.7333|3257391.8667|2277322.4667|3252534.4|1711363.3333|2421557.5667|1526160.9|1866853.1667|1728267.4667|1330874.2|1093498.1333|2028916.1333|1767898.9667|1231190.0333|1295407.7333|1743582.4667|1208653.1667|1957773.7333|2054458.8667|2559309.5667|2134300.5|1372098.3667|3305743.9333|3154362.6667|2655960.0667|1688359.7|1241923.0667|1889684.2667|1693305|1552707.3667|2990303.6333|1843494.7|2126306.7333|1851152.8|1630277.5667|3641388.6333|2049303.5667|1882892.7333|2116255.9333|1945671.8667|1846857.5667|2063731.6667|2756510.8667|2988100.0333|2452985.5667|2347374.1667|1917760.4667|2053783.1667|2208778.1667|1040022.0333|1563678.7333|1419950.5|1258448.5333|1050299.4333|1165087.1333|2283982.5|1406380.6333|
2025-07-04 06:20:56|adr_usa_0128|NVO|average_volume_30|0||||||||||||||||||||||||||||14906666.6667|7233333.3333|8880000|7993333.3333|6300000|7753333.3333|5753333.3333|6286666.6667|3933333.3333|6566666.6667|3660000|6266666.6667|4626666.6667|7000000|2793333.3333|2120000|1006666.6667|1025333.3333|356166.6667|235500|334000|1087000|337833.3333|284000|315000|939500|925500|458166.6667|426000|665000|387166.6667|736500|528666.6667|1174500|579833.3333|760166.6667|775500|736166.6667|776166.6667|346333.3333|448333.3333|543833.3333|696333.3333|767500|823666.6667|478000|340333.3333|497800|290466.6667|328066.6667|467533.3333|321133.3333|423133.3333|474800|669200|562200|398666.6667|630333.3333|906933.3333|374466.6667|366933.3333|1011533.3333|1020133.3333|967733.3333|735000|791200|928733.3333|1419333.3333|1046133.3333|1330466.6667|988333.3333|1271800|1221000|2644533.3333|2663333.3333|3113800|2810833.3333|5312900|2785066.6667|1501633.3333|1816000|2481866.6667|3751166.6667|2327340|1661294.3333|3835906|2435246.6667|3587712.3333|2397899.3333|2628219|5097967.6667|2869498.6667|2219807.6667|3656332|3150835.6667|2859477|2381313.3333|4181595.4667|1685404.2|2074367.5333|2313018.2|3820692.4|2539019.4667|2878575.4667|2286255.8667|2971339|3280474.9333|5901393.5333|7031080.2|4103450.9333|4081764.6667|3399801.3333|2250484.8|2981778.3333|3282923|2435077.4667|3171367.8667|2476906.4667|2817486.7333|2934406.2|2938257.7333|5259351.4|2826398|1700080.8667|1999392.6|1875014.0667|1750653.8|2076502.7333|2348729.8667|2564276.7333|2703694.8667|3475832.4667|2583570.4|2613934.4667|2689355.4667|3928791.2333|3783731|5523916.1|3441430.5|3390991.9333|7417117.6333|7525243.1333|9633229.2333|
2025-07-04 06:21:01|adr_usa_0130|NTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||79273.3333|24710|10966.6667|22623.3333|22863.3333|12876.6667|24380|21663.3333|43793.3333|31680|23583.3333|40340|14590|16743.3333|31573.3333|59473.3333|56913.3333|50780|50300|34220|48156.6667|43530|79523.3333|55956.6667|30296.6667|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|10539.0667|9181.3667|5690.5667|24243.7|20093.6|16564.5333|43206.0667|125051|78336.5|41297.8667|25794.3667|26213.8|8725.1667|4947.7333|5639.3667|13013.3667|17315.6333|32242.6667|66316.1|52032.9333|22008.9|77522.5|37280.5333|33226.1667|20525.9333|19352.7|11556.4|33305.6667|34233.5|18134.2333|1831.1333|14485.8|73169.1|10653.0333|49020.4667|429499.2|54625.4333|101286.2667|10738.4|37069.2333|20043.6|6837.2333|8320.4|5255.0667|12308.8667|6333.3667|8770.4|6275.9667|2011.5333|5541|2274.7333|6241.1|3275.6667|7493.8|4750.2333|3312.9|
2025-07-04 06:21:06|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|1390889.0667|1017787.8|929873.9667|824553.1667|827236.5|691612.5333|693780.8667|994969|1130708.6333|490173.8667|2845347.1333|2755769.8333|2268499.1|4367139.4333|3799454.6333|3724399.7667|2384775.5667|1463897.3|2243980.3667|1470089.4|1226387.2333|892076.6667|1418814.0333|1487569|1715853.1667|1911302.4667|1552639.1333|1437525.1333|1184421.6667|
2025-07-04 06:21:10|adr_usa_0136|NOK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||4426773.3333|5612053.3333|142033.3333|542906.6667|808860|718273.3333|2699170|1275960|1228276.6667|536690|697963.3333|820253.3333|878333.3333|715216.6667|1379256.6667|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|14225780.4333|10094968.8667|22834655.7333|27009657.4333|20432496.1667|15614737.5667|18372671|40502269.4333|30503735.9|28345035.0667|23024559.4667|47579129.0333|39058001.3667|18345965.9667|21539511.4|30169066.8333|35029316.5333|27107547|16643828.4667|15924834.5333|14495111.6|14737581.0667|15995261.5667|14233346.0667|11298252.6|20277424.3|15230713.3667|23060447.7667|15087163.4667|
2025-07-04 06:21:14|adr_usa_0137|NOAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||765480.1333|188760.7333|252098.5667|78153.1667|104968.4|209034.8667|119728.6667|29438.8333|39067.8|74360.4667|189730.6333|708640.8|572081|514797.8|248867.5333|402669.3667|907568.4|483617.1|590976.9333|502214.5333|375698.6|389537.6333|360479.5667|134623.6333|181082.3667|257705.0333|176426.5667|242624.1333|351655.6|276810.7|652375.4|353442.7667|303939.9667|365601|442398.8667|443970.9667|281564.2667|529594.7667|345555.0333|310597.7333|221088.0333|233434.0333|126482.6667|164370.6667|121249.9333|202952.9|410386.1667|186167.7|125867.0333|80745.1|67199.4667|77116.8333|55984.5333|200019.9333|257481.8|239478.1333|144268.6333|95176.9|188571.6333|
2025-07-04 06:21:17|adr_usa_0138|NMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|3733.3333|8200|7333.3333|2633.3333|4366.6667|4100|6100|9900|2200|9333.3333|6233.3333|3200|7333.3333|1166.6667|15400|12966.6667|10833.3333|4066.6667|48700|59333.3333|28466.6667|45366.6667|22800|24066.6667|35733.3333|59496.6667|25480|28470|28240|27876.6667|37313.3333|52133.3333|129326.6667|89850|173046.6667|116346.6667|124066.6667|252240|179370|165503.3333|474580|301990|413493.3333|566783.3333|371113.3333|485890|565999.4667|322700|478826.6667|423729.7667|553206.8|298390.8|406985.4|641044.7667|1250907.4|523654.4|1107293.1|1175394.7|598726|939144.2|918826.6333|621957.9667|1055007.6|479546.6333|382567.5667|442659.4|364360.4333|210501.6|213327.4333|282576.8|612315.4667|2379154.4667|376288.3|551560.6333|293823.5667|545450.6333|281207.9333|330218.5333|221339.6333|555746|628898.2667|281058.8|570689.4|1003538.9667|164885.3667|186851.3333|139865.0333|209423.5|283606.6333|154805.4333|240860.8667|264564.1|216338.5|545104.0667|334328.1667|578479.1667|484370.2667|161055.2|478394.7667|305492.4667|118193.9333|116669.5667|536109.4333|387284.3667|331506.8333|1037230.2667|1091310.7|1140235.7667|1855701.4333|991689.3|882118.5333|1219156.2|3551526.4333|4188863.4333|2304636.3|782937.1333|889567.8333|428462.2|533537.7333|466264.1667|
2025-07-04 06:21:21|adr_usa_0140|NICE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||112030|212516.6667|205660|94403.3333|85903.3333|107070|228713.3333|159580|95550|213980|568236.6667|167780|201736.6667|71720|52403.3333|217236.6667|183350|149203.3333|89206.6667|304096.6667|220966.6667|71426.6667|106726.6667|93726.6667|29813.3333|30453.3333|14716.6667|30146.6667|49226.6667|32120|124083.3333|91716.6667|58400|41146.6667|35990|153590|170543.3333|131840|132090|208063.3333|149216.6667|352100|173656.6667|167076.6667|289436.6667|231620|388346.6667|606026.6667|328256.6667|261640|303940|396183.3333|318576.6667|304460|223615.1|144370|245666.6667|274950|145984.7667|176708.3333|241681.2667|189471.4333|234962.4667|213084.6333|278075.3333|174460.2667|243912.4667|193188.4333|148948.4|138462.5333|171251.8333|131339.6|220919.3667|153541.3333|186390.6|170667.2333|200210.8|192712.7667|204035.4333|151204.2|131498.4|132010|127913.0667|93736.7|186356.3667|160679.0667|123535.5|143374.9333|169107.4|268377.3333|141388.8667|203739.8|153731.6|218517.7667|170333.5667|310246|359288.4667|249968.2667|293575.2667|303591.9667|436243.7667|312145.9667|210311.7667|236895.8667|317395.1|223289.0667|180749.5667|181699.4667|352013.5667|405477.5667|373521.5667|464161.5333|444772.8333|985206.8333|451624.5333|370784.8333|880172.3333|448254.9333|
2025-07-04 06:21:25|adr_usa_0141|NGG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.4333|342.2|1460.5333|3880.6|2591.0333|5478.6|5521.4333|6474.7333|6560.2667|13303.8333|55556.1333|20463|22012.2|19723.6|13438.3|18122.5333|46973.0333|50184.4667|41081.9|26775.7667|60286.1|61425.7|58834.7333|50642.8|77553.0667|58950.8333|38506.1|37610.8667|29788.6333|36956.9667|39016.4333|53900|42411.1|55635.4667|72227.1|48690.3667|87480.5667|168996.6333|242437|182700.8|122359.7|121302.5|117669.4|379264.8667|580807.3|670265.7|935599.5667|441836.2333|600522.2333|658271.7|366515.6|466438.3333|296137.9333|397937.7|494569.8|858320.2|406874.9333|305987.7|465840|433864.0333|363892.3667|453227.8667|480504.8667|559360.0667|492131.1333|497572.3333|529313.6333|582757.5667|422952.7667|585868.3|588676.4|607219|388279|666590.2667|802198.0333|544044.2333|568157.6667|1089513.3667|479189.3|567074.6667|476727.2|693836.8333|987992.6333|549145|343527.9|379962.7667|405587.1333|327356.0667|311991.3333|316497.5333|415460.9667|464011.7|522314.6|367899.5|320954|346605.2|309384.0667|499251.8667|318110.5|933023.5333|399660.5333|620780.8|574183.8|1098548.0667|
2025-07-04 06:21:29|adr_usa_0142|NCTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1949.2333|332.7667|781.9667|733.5333|839.5333|803.9|1164.7667|986.9333|1508.4333|1550.2667|1067.9|1290.8|1811.2|650.2667|942.0333|927.1667|518.2667|500.2333|475.2|374.5667|222.8|138.5333|489.4333|133.2667|155.5667|224.7333|116.3333|153|216.8333|65.9333|106.8333|31.1|100.9333|186.0667|146.1333|139.6333|105.2|530.9667|84.0667|1114.1|93.2333|72.8667|171.5333|178.8333|1860|166.1|53.2|70.1|139.6|95.1333|155.4|88.4667|356.1667|625.7667|4604.3333|4922.3|949|14297|1039.3|1911.1333|530.9|1203.8333|9837.2667|20167.2333|101281.5|264347.2667|358494.2333|139188.3667|69772.9|37077.6333|28247.5333|22973.2333|22009.4|19275.3667|11838.5667|18110.4333|54546.3|71533.4667|45775.8|14318.4667|223650.9667|74373.7667|92540.1|
2025-07-04 06:21:32|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|249323.2|760235.8|578483.9|299241.3333|260574.9|244571.3|260573.6667|183228.4667|182602.1667|170951.7667|300782.4333|111395.2|120351.5333|101340.3667|55995.0667|174505.1667|200351.8333|408159.4667|94718.8|
2025-07-04 06:21:35|adr_usa_0147|MTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:36|adr_usa_0148|MT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138264.5667|67629.1667|58769.5667|55603.4333|185053.3333|86240|35500|99810|82563.3333|79126.6667|55760|61156.6667|69120|112683.3333|47786.6667|46106.6667|43840|77596.6667|161070|67360|41736.6667|53006.6667|52493.3333|37300|56783.3333|93040|217223.3333|206846.6667|274093.3333|295820|771376.6667|726300|767050|941830|1331936.6667|3623253.3333|1940650|1945610|2677742.4|2663120.4333|2177781.5|2324360.3333|4113503.9667|3372007.0667|5053107.6333|5418467.6|8248199.7|7553448.7667|4625897.2333|4023886.1667|5220685.1|7723120.7667|4380453.1667|4589583.2333|4184603.2|3764524.8333|8603008.6667|6923428.1667|5943036.2667|6693663.4333|6197499.2|4760238.3667|7981547.1|6239021.4333|4727270.3667|4007600|5207651.5|4575218.6667|5033948.0333|4875924.7333|6421839.7|5930598.6|8883727.5|8911566.8667|12639121.6333|16136125.9|18619056.1333|19564277.8333|17477546.9333|8911444.2333|4020068.9333|3101953.9|3690798.1667|3232131.0333|2347207.2|2666196.9|2616342.1333|3592051.9333|3553660.6|2300422.9333|4964467.0667|6383091.6333|3869869.4333|3944412|7089079.6|4060180.8667|4188578.9|4336671.9333|4977135.6333|3768287.3667|3141069.0333|1745186.1667|2621650.1|1846008.2|1639375.7333|1788650.0667|1538530.9667|1717341.4667|1573718.5333|1361863.4333|2771667.1667|1498358.5667|
2025-07-04 06:21:40|adr_usa_0149|MR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0153|MOBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0154|MIXT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:42|adr_usa_0156|MFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36340|70686.6667|56233.3333|108746.6667|361286.6667|223173.3333|436960|414953.3333|442913.3333|510243.3333|264226.6667|670363.3333|561670|354896.6667|355193.3333|499933.9|750158.1667|1023300.6667|698202.0333|833729|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|889682.8667|637166.6667|208292.9667|441619.0667|215356.3|244769.6|257336.9|196443.3667|299505|340364.5333|461443.9667|935746.8667|492590.0333|1353993.9333|768382.5|262465.9|1267086.3667|822317.4667|274375.9667|419157.9667|413167.0333|442417.4667|291415.6333|981254.3333|956168.4667|1662065.2333|1242774.5|961350.2333|1286326.0667|992650.9333|524774.7333|865984.8333|1276152.8333|775298.3|1079711.2667|997488.7|1492358.4667|2780180.2333|
2025-07-04 06:21:45|adr_usa_0158|MBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:46|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|3197778.6333|5979540.3667|15760998.4|6500517.7333|4681109.9|5301880.5667|5622642.2333|17188954.5333|9701521.7|6606138.8|7196782.5333|7196268.7667|5753069.8667|6198147.5667|7363274.2333|14889280.5333|13639476.1|9454750.4333|6782811.4|14851695.8667|8936454.0333|9713338.1333|7480434.7|9719669.1333|8733553.4667|10182528.2|9759689.7667|40222380.8|17939367.1667|
2025-07-04 06:21:50|adr_usa_0160|LXFR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28772.0333|13826.9|27631.3|49578.5333|85737.2667|99225.5667|46227.4333|51160.5|36133.1|43679.1667|25144.2333|39113.9|36204.3333|41095.3667|71875|85544.9667|39630.9667|65627.3|41884.0333|42496.3667|59381.2|65641.2|53565.7333|149831.5667|140239.0667|177650.7667|220157.9667|176207.0333|183608.7333|122650.9333|149205.0667|144098.5333|97637.9667|102270.1333|116699.9|100444.3333|62541.6667|76913.5667|214878.1|126064.3667|69887.9667|87659.4|100250.1667|107160.3667|189298.6|314286.0333|239750.8|114942.9|108770.3|127868.5333|155636.6667|111979.4333|
2025-07-04 06:21:53|adr_usa_0162|LPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||510180|721670|321316.6667|261706.6667|1302783.3333|1065683.3333|908673.3333|1453770|1028690|886600|1056460|1013420|769813.3333|1023513.3333|1384516.6667|957373.3333|1119053.3333|779463.3333|1846863.3333|1437673.3333|2101633.3333|1490593.3333|1565163.3333|1967580|1303897.7667|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|571959.4|727726.1333|529336.3333|362256.3|415125.5333|395201.4333|508388.3|426093.7667|654360.5|639372.1|821789.5667|766184.6667|738520.9|610391.4667|420945.8333|421973.4667|374286.4667|324491.1333|356962|477860.9667|530659.4333|441197.0667|280885.3667|618956.1333|670623.7333|1247391.1333|612517.5667|440749.8667|435329.2|349618.2|333405|225417.3333|147073.9|160347.8|195231.9333|261712.2333|327797.2667|161798.0667|207728.3|175538.9|209671.1667|
2025-07-04 06:21:56|adr_usa_0164|LOGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3901|1786.3333|1302.3333|1402|1167|1092.3333|366.6667|611.6667|904.6667|671.6667|385.6667|3043.3333|914.6667|937.3333|4593.3333|5273.6667|3840.6667|2311.6667|9570|40623.3333|42820|43083.3333|73800|71790.4667|53068.8667|35733.3333|83036.6|47768.9667|35423.8333|21068.8667|43897.8667|46242.0667|62243.6667|79173.8333|142545.8333|155859|170877.4333|194689.1667|327224.5333|362993.8|608036.3|726354.0667|868193.6667|755360.0333|1213664.3667|1018125.2667|1073673.2|783901.2|1158027.5333|888644.6|1031355.2333|610296.8|1007129.6|1477030.0667|1397150.5333|1462415.3333|1055023.0667|1557326.9|1940612.6667|473806.3|374809.8333|853262.6667|819649.3333|320160.6|381684.3667|385044.4|395673.3667|411674.8|673077.5333|406563.8667|430802.9|282060.7|284329.9|254198.2|400419.2333|259960.9667|530021.7667|436628.4|506396.3667|400536.0333|317916.3667|423386.3667|301496.1|331183.0333|403256.9667|234215.6|208785.3667|281518.9333|172902.7|187164.1667|139767.8667|102429.8667|452802.8333|558525.6667|639251.7667|623145.5667|970618.4667|797056.6667|823951.5333|752277.9333|887513.8333|821685.3|605114.9333|494145.5333|544284.3|665928.6667|414114.3333|301413.2333|434086.1333|420931.3333|350548.9|362526.3667|583575.3333|534520.2667|
2025-07-04 06:22:00|adr_usa_0165|LND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3333|61.3333|33.3333|50|320|8416.6667|3665|4306.6667|1800|2921.8333|7700.8667|5744.2667|1324.1|4556.0333|2613.9|1305.4333|3126.2333|1772.2667|2760.5667|1409.8|1815.1|1927.3|4184.1|3820.6333|9744.3|9115.2|7440.7667|2118.7333|5649.3333|1546|14506.3|11657.0667|13163.1|14685.6333|2670.2667|3224.5|9802.6667|6564.1667|7440.6|7783.1667|11329.4333|29540.3|11143.9333|11927.8|24830.4|50221.5333|101423.3|76242.7|63310.4667|51972.6|38169.6|58680.4333|62627.0333|44660.9|39950.9667|42335.6667|71666.8667|38338.8333|34667.6667|
2025-07-04 06:22:03|adr_usa_0166|LITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136907|266326.1|93497.8333|91776.6|37168.1|39020.4|42541.1|18590|63811.9667|22383.3667|15113.6667|4437.6667|11685.5667|4229.2667|6454.5667|2461|5557.9|2028.2333|16118.5667|4047.6333|3105.7333|7289.1|63475.2|71922.1667|4558.7|2529.6333|26539.9333|68760.4667|107307.0333|210800.5333|99561.5333|178973.8667|77087.7|169090.8|58658.8333|24807.9333|9018.5|37700.9333|10672.1|8855.3667|14884.9667|15159.3667|11942.2333|22771.8667|22817.6333|32252.1|14149.0333|41038.9|12115.5|
2025-07-04 06:22:06|adr_usa_0168|LFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:07|adr_usa_0169|LEJU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:08|adr_usa_0173|KUTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:09|adr_usa_0174|KT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||10123.3333|14093.3333|11090|15483.3333|26250|8710|12476.6667|19553.3333|7716.6667|20043.3333|9706.6667|4450|7310|13530|6690|8710|4393.3333|5796.6667|6100|6270|5193.3333|4216.6667|1184263.3333|358800|335813.3333|589733.3333|514273.3333|380990|393796.6667|494733.3333|1227796.6667|983766.6667|2137690|1497563.3333|1180016.6667|905886.6667|496756.6667|790170|992906.6667|818380|670263.3333|843376.6667|815716.6667|450836.6667|504376.6667|489056.6667|399956.6667|367983.3333|432193.3333|694283.3333|440200|474496.6667|630010|634490|559726.6667|423040|764276.6667|602370|478703.3333|732400|959520|1164823.3333|594793.3333|379720|511400|499223.3333|865383.3333|910870.4|627853|1249825.5333|1364199.7667|921967.1333|898054.6333|1240682.2667|851791.0667|850572|882811.0333|850554.7333|479390.6667|321842|564436.3|408736.5667|314620.9333|294868.1|435650.7|375789.5667|288751.6|317239.1667|365114.3667|549889.2667|775975.1667|748295.3|802242.2333|850307.5667|697758.3|1897013.6|728869.9|981728.9667|601505.0667|784877.0333|898741.3|953361.6|996615.2333|502082.3333|843026.5667|982138.1667|808053.6|448628.4667|510449.4333|1199612.5|668180.5|513565.2333|781474.0667|803323.9667|931431.0667|1144847.4333|792572.0667|1310617.9|1325354.8667|822169.0333|695159.5667|952620.0667|592464.1333|682495.4667|2495207.7667|1543399.2333|1450254.2|
2025-07-04 06:22:14|adr_usa_0176|KOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||308430|404600|196520|303880|509760|1070760|461890|460580|608860|380770|359790|317640|234460|414660|239490|311990|401710|228296.6667|391203.3333|232733.3333|104996.6667|191783.3333|141766.6667|123836.6667|199190|144856.6667|112906.6667|75746.6667|146396.6667|131180|129130|123346.6667|117613.3333|124446.6667|196446.6667|176613.3333|165490|130826.6667|104596.6667|130643.3333|123946.6667|313343.3333|154776.6667|119430|102276.6667|108256.6667|115056.6667|149450|188226.6667|146946.6667|106063.3333|57593.3333|108123.3333|96320|111676.6667|136070|134666.6667|215513.3333|164256.6667|183646.6667|148703.3333|179450|91950|84066.6667|116603.3333|137960|96920|97088.8|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|83473.1|82288.2|87458.9667|117659|115182.5333|92352.0667|66431.3333|79656.3|83326.1333|127846.4667|88412.4|88218.1667|93345.0667|54195|92873|97336.5|202660.3|158045.2333|148338.1|108126.7667|181176.9333|204976.0667|101306.3333|124208.3333|110117.0333|189276.5667|155494.9333|162897.1333|182299.9|168979.5667|148042.7667|115394.8|163548.4333|156379.9|199935.1667|141974.2|191518.6333|278018.5667|
2025-07-04 06:22:18|adr_usa_0178|KEP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||107680|81363.3333|68383.3333|66410|258740|68520|86950|143886.6667|204516.6667|128656.6667|200750|178690|794806.6667|243793.3333|266430|343150|367690|634303.3333|830483.3333|622513.3333|558256.6667|709216.6667|378516.6667|466693.3333|528930|547336.6667|520196.6667|469350|413673.3333|513393.3333|532003.3333|299910|268896.6667|379270|296043.3333|416996.6667|503250|522023.3333|883033.3333|447120|1053803.3333|570110|754920|746310|789993.3333|647606.6667|846770|483060|573493.3333|678110|686303.3333|679766.6667|1037543.3333|1368520|964733.3333|1043763.3333|1298660|1174143.3333|822403.3333|755983.3333|677406.6667|801783.3333|872953.3333|549427.5667|806726.1667|894605.0333|692554.5|482392.6667|686918.5333|558041.6333|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|227504.9667|548510.6333|437890.1333|387169.0333|762200.4667|923618.6|408450.2667|417650.1333|350290.3|630783.6|333836|322787.0667|437536.6333|361588.0333|268313.4333|157422.7|112328.7667|275232.5667|166409.0333|130262.5667|137681.9667|217660.6|179926.6333|152594.0667|211421.4333|176987.7667|196587.7667|316846.8|219126.1667|325162.1333|217538.1333|146153.6|115681.2|112131|121959.7667|118073.0667|260585.9|170049.1667|726360|
2025-07-04 06:22:22|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|122126.1667|135120.3|208529.3|204250.6667|144701.7333|148724.4333|114834.8667|302398.2667|262181.9333|148038.9|182520.1333|253224.3667|170065.7667|176346.7667|211724.5|215431.7667|236271.7|368197|196478.1333|244342.9|223436|152312.5|202599.0667|223258.2667|154342.0333|180878.8333|223468.6333|175801.3|195582.4|
2025-07-04 06:22:25|adr_usa_0181|JRJC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:26|adr_usa_0182|JOBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:27|adr_usa_0183|JMEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:28|adr_usa_0184|JKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136110|722427|1549143.2667|1554106.5667|733712.3333|923330.1667|403349.0667|777087.6333|219152.3667|127206.7333|240170.3333|359090.3|661301.9|1076657.6333|1853309.6667|2577776|2037933.3333|2070552.8667|1777999.6|1099825.7333|954736.2333|1239566.6333|848222.3667|705732.4333|563070.9|454471.9|505099.0333|606243.7667|1114544.9667|1283434.9|597072.2333|680435.4333|1097931.2333|608009.1|676153.3667|1218169.2|1116512.8667|818593.0333|1111840.7333|2111587.6333|1296193.9|1150247|4013074.7|2646238.8333|1852238.4333|1806539.2|1238057.4|1592613.7|1200580.4|1151921.2|963875.1|857049.7333|905435.1333|908285.6667|1009788.7667|872030.3|849119.5667|650176.6333|1184445.6333|823145.4667|628008.8667|
2025-07-04 06:22:31|adr_usa_0185|JHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||783.3333|2800|4800|2733.3333|2533.3333|5116.6667|6883.3333|9583.3333|7950|6916.6667|7766.6667|12300|13833.3333|5916.6667|11466.6667|19400|11416.6667|11716.6667|21816.6667|29800|15083.3333|11383.3333|12883.3333|12350|16233.3333|16183.3333|17100|19483.3333|15600|5133.3333|13550|31816.6667|17700|25183.3333|14066.6667|12152.1667|13157.6667|36550.3333|3998.5|5628.5|6562.5|4835.6667|10942|16256.1667|24340|22611.8333|41265.1667|20256.5|26531.5|18881.5|17524.5|19091.3333|29956.5|13690.8333|20304.8333|49035.9333|19752.9333|16965.4|8418.4333|5615.7|8659.0333|14533.5|19495.5667|28732.6667|59992.4667|8360.5|10847.4333|15965.1333|57726.2667|15023.8|12725.7|9291.2|14323.2667|75019.2|42202.6667|14699.6333|27479.7|29473.4|22533.3|39689.2667|28052.5|55456.6|94022.4667|93834.9667|139266.4|110515.2667|50506.7|61663.6|63054.2667|29432.9667|101151.1667|111109.9333|86044.3333|1193504.1|4536208.7333|
2025-07-04 06:22:35|adr_usa_0186|JD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4167380.9667|5801412.8|7545503.5333|8593928.0667|8926840.3667|12334452.6667|9881142.5333|10863611.9333|18849360.3333|11239699.2667|9904549.7333|7162632.5333|12689946.0333|13388599.5|15851587.8667|14489055.3|16142431.6|24942865.7|20826555.3333|19902762.9|13238846.9667|12185878.3333|11134228.9|21238400.1667|18428747.2667|13573789.1667|12177958.2667|12719470.7|11296579.7667|11504846.4667|11636080.7|19673122.0333|14733718.2333|6853729.9|8693205.4667|10850103.6333|11673660.1|9397859.7333|14341531.4667|16589398.8667|13581154.7667|21092032.0667|10598572|15347486.2667|11705012.3667|
2025-07-04 06:22:38|adr_usa_0188|IX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4916.6667|483.3333|3666.6667|7733.3333|54050|11133.3333|26283.3333|26950|29450|22316.6667|16333.3333|18850|15683.3333|16633.3333|13416.6667|23750|12550|19050|11683.3333|18766.6667|20333.3333|18966.6667|32466.6667|13416.6667|14250|14283.3333|26716.6667|29266.6667|28316.6667|56833.3333|50733.3333|82983.3333|66250|91250|64000|266866.6667|141850|193633.3333|210050|203600|125200|456966.6667|443200|166733.3333|270416.6667|108933.3333|93600|166033.3333|74484.8333|91490|150154|56005.8333|185610.5|91107|90347.8333|46803.8333|63376|59673.3333|81676.8333|117058.6667|68144.6667|118032.3333|154258.8333|76183.6667|59119.6667|133185.8333|121018.3333|194091.3333|168957.3333|117607.6667|275953|313548.3333|249663.5|242907.5|202019.1667|159100.6667|127338.6667|100966.8333|184044.6667|227303.1667|107208|248806|280777.1667|193083.1667|202387.8333|90059.3333|332364|369661.6667|192404.1667|144606.6667|127456.5|147407.6667|90538.6667|147242.5|159303.1667|188633.1667|232580.8333|144888.8333|135709.6667|156275.6667|133441.6667|70382.8333|104722.1667|70398.6667|92474.6667|196886.3333|199624.7333|207170.4333|
2025-07-04 06:22:41|adr_usa_0189|ITUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49886.6667|32843.3333|23100|148056.6667|78073.3333|123220|112493.3333|76826.6667|105740|135983.3333|1962716.6667|10185130|4821266.6667|4470553.3333|128206.6667|173385.3333|111676.6667|197656.6667|969326.6667|1100873.3333|2187983.3333|902463.3333|921376.6667|1948045.1667|1848918.5667|2951224.2333|4616765.2333|6848748.3333|6174185.4667|7729858.3333|10032505.9667|9294114.6333|8123424.2|9345128.5333|10652938.2333|9936651.6333|19110664.2333|8937550.8333|9167706.4333|10669812.3667|11315945.2333|18921364.3333|13511916.1|11619263.6667|14862759.9333|11491725.3667|10161112.7333|10389131.4|11975248.5333|10875202.2|8607805.6|10526902.3|9166167.9667|11036092.3333|12256093.1|14948003.6|15088758.3|21501454.6333|19595205.1667|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|37987606.8333|32665499.4667|43076985.9333|52779235.3333|39606115.1667|32469151.1333|46390017.1|47593970.6|50947040.6333|34700370.0667|49415148.2|35020240.3333|21408255.4|16691601.9667|14589516.9333|14841401.7667|18032530.2333|18387193|30153795.5333|24685413.5|33087575.5|
2025-07-04 06:22:45|adr_usa_0190|IRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||15457.6667|43744.1667|10828.6667|9099.9|35035.9|13547.0333|10385.2667|18959.5|26451.2667|11952.4333|14708.5333|18519.7|17756.7|24977.1|19650.3667|38699.2|17316.8667|10072.5667|9904.1667|9656.8333|7474.5|20509.4|23629.8333|16327.2|26843.0333|110114.7|18145.1|5766.5|18203.5|10117.3333|14701.7333|16072.8667|38437.9333|61672.7333|63683.0667|36194.0667|73171.5333|50662.0333|52854.5333|31448.0333|99351.4|221184.7|92553.9|95096.9667|88096.6|141418.4333|172931.7667|155752.4|207936.7|168622.3667|225246.8333|171464.4667|144332.6667|202056.8667|197987.8667|164251|103193.4|29059.6667|55153.4667|44221.9|39438.0667|38644.3333|40214.7333|44835|87259.3667|42474.9|28633.6667|39333.9|23569.8333|44451|94010.6333|52166.2667|36749.0333|67994.0667|149006.2333|71726.2|60026.7|20443.7|86802.7333|34885.9333|85033.7667|125264.8|85736.1|50424.2667|185750.2667|93534.8333|45757.2333|73702.5333|69506.3333|44803.6|46048.7333|48295.5|56564.5667|102408.2333|81799.5|80883.5667|44378.7333|37183.3667|105958.7667|119076.0667|76810.8333|42280.2|109678.1|75624.1333|83569.4|36627.5333|99543.8333|55319.3|50512.3667|43226.9667|48039.5|67313.4|79700.4333|69955.2333|112628.5667|78296.8|182568.8|190838.8667|144058|182374.3|220868.1667|118828.3667|143487.6|
2025-07-04 06:22:49|adr_usa_0191|IRCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:50|adr_usa_0193|ING|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257493.3333|144893.3333|250280|134246.6667|121906.6667|372106.6667|156926.6667|139073.3333|111953.3333|111440|102373.3333|237380|234186.6667|194266.6667|261880|398573.3333|197200|213673.3333|218916.6667|221966.6667|266210|403216.6667|360450|842726.6667|614123.3333|418026.6667|296596.6667|648930|336016.6667|352103.3333|318346.6667|419930|410960|407180|520470|394440|482013.3333|343763.3333|491096.6667|620520|639840|621633.3333|985453.3333|1938576.6667|887500|1944223.3333|1582423.3333|2679366.6667|1339893.3333|1920746.6667|5669289|2330023.3333|4355926.6667|1906426.3|2324901.8|2296415.5333|2351412.2667|5953138.1667|4036430.9667|3863409.4667|3936661.1|3182272.5667|1681896.1667|3429789.9|2863435.8667|2941310.2|1541680.7|1891970.8333|1636781.9|2318362.2|1967758.3|2890282.2667|2765171.4|3658399.9667|2450844.2|2959169.5667|4255702.9667|2556030.7667|3027590.4|3264018.6667|5392598.5|2566864.3667|2931338.9333|3268969.1667|3256000.4333|4146108.4333|4530365.6333|3447637.9333|3610861.8|3101929.2333|2901775.9|11232488.4333|7233549.9667|3767946|3644632.8|7260437.1667|4567866.9|2916284.7333|3760908.5|9722912.3333|5426212.3667|5938983.8333|3666840.5667|5244159.4667|2692287.7333|2296472.2667|2194988.5667|3082181.6|1797129.2|1583946.5|2143067.9667|3432142.8667|2183550.1333|
2025-07-04 06:22:54|adr_usa_0194|INFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4798080|4127360|3306453.3333|4579626.6667|5477226.6667|4111146.6667|3461546.6667|4299093.3333|7314666.6667|2101546.6667|4100373.3333|3877440|3002240|2496853.3333|2322026.6667|6016533.3333|3631253.3333|4223466.6667|9010133.3333|6167680|10027733.3333|9427520|7901493.3333|8724533.3333|5203680|14121706.6667|10088800|8707040|11422720|16689333.3333|6535546.6667|15098800|13373786.6667|18605520|16436826.6667|19386640|24100720|25121920|27795360|21418800|22282560|19631546.6667|15323487.4667|10346453.3333|11448213.3333|11361173.3333|9838852.2667|7133438.4|11262790.1333|10980997.8667|17498420|12611022.4|12263051.2|15507290.4|14384049.3333|14690465.3333|13386494.6667|12886230.1333|10668458.9333|7200162.9333|11164488.2667|12781293.8667|11477044.8|11509610.8|9550928.4|8757268.2667|9293607.1333|6471675.4667|8129316.6667|6719203.5333|9517687.2667|8357277|11610462.3333|11258596.8667|16546400.4667|8138308|9235060.9333|10679715.7333|9227658.5333|9376137|6997048.3667|9264770.3333|10637960.1667|9059178|18745877.8333|10051630.4333|7849997.4667|7485371.6|9273547.2333|6543022.6|5906568.3|5827161.4333|10227293.0667|9853770.5|10294001.8667|6763601.4667|8706142.7333|9557662.5667|6394620.8|5706151.8|8376731.5|9316166.6|7270866.1333|6307109.7333|11948667.8667|11048712.9667|
2025-07-04 06:22:58|adr_usa_0195|ILIAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:59|adr_usa_0196|IIJI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:00|adr_usa_0197|IHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32531.5667|35908.2667|35811.6667|55104.0667|73596.6667|50250|63060|69326.6667|66043.3333|192903.3333|127890|39206.6667|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|111047.1333|193992.9333|171129.2667|97600.3333|99676.8667|285549.1|96986.1|640372.5|368943.2|234390.1667|145165.9|115711.4333|74019.8333|146307.5333|157032.2667|177590.6|240957.7333|122362.3|104255.0333|200110.5667|157935.8667|143541.8667|138684.1333|190124.3333|168437.8667|213963.7667|127407.1333|269579.2333|260619.8|
2025-07-04 06:23:03|adr_usa_0199|IBN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||555600|418166.6667|237966.6667|345933.3333|274716.6667|208433.3333|330950|444833.3333|226983.3333|517050|573316.6667|1032933.3333|611283.3333|1105366.6667|1134250|2387916.6667|2708866.6667|4660700|1406733.3333|2147150|4224933.3333|2770233.3333|3483066.6667|5015883.3333|4250050|8388433.3333|4490383.3333|6531666.6667|12553566.6667|8713000|11942733.3333|10480383.3333|21427416.6667|18687950|18901450|17492683.3333|19544133.3333|16731566.6667|11931583.3333|9357150|11191316.6667|12162416.6667|9999400.6667|8909280.8333|10337576.8333|7265022.1667|10138640.3333|12963482.1667|11299670.8333|10077416.8333|8463484.1667|6793467.3333|6728472|6593495.1667|17377517.6667|9191179.1667|9637409.5|10074656.5|4449416.5|5394249.8|9096005.6|8678627.0333|8698446.8|7752303.7|14678644.5667|9601086.8333|8448098.2333|6396969.4|7997285.7|6907860.6|5521878.1|5220949.6333|8071341.2333|6625464|6938825.8333|6779967.9|6728504.8|6878210.5667|8787578.9333|6146764.0333|12164574.3667|8556312.4333|8077630.6667|8220892.6333|6871889.2333|4244543.7|4810800.5|11542982.1|15013717.0667|7274601.5|7428022|7404587.3333|5685295.2667|3604207.4333|3845465.4|5568238.8|5312430.0333|5650151.0333|5375385.9333|4285724.5667|5183945.2|4205155.7|
2025-07-04 06:23:07|adr_usa_0200|IBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:08|adr_usa_0201|HTHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||579520|174533.3333|322989.7333|1160434.2667|1184067.6|764875.4667|586130.2667|475816.5333|535271.3333|329831.3333|302699.0667|271571.7333|481090.9333|278895.7333|421710.5333|1008348|918879.7333|582785.6|609744.5333|533695.2|521137.8667|1008881.7333|753811.4667|750509.3333|711241.0667|917371.0667|950311.4667|801571.7333|641795.7333|930324.1333|1633630.9333|2734810.2667|2098052.8|2846405.4667|2005446.5|1270778.5333|1474247.1667|2004708.6333|1227011|1391626.4667|2626860.4667|2418539.6333|2191701.9333|1878012.6333|1428707.9333|1202908.8|1324665.3|1635637.5333|2549091.6|1609331.7667|1039604.0333|1630495.7667|1487951.8667|1796773.5333|1358536.4333|1703951.7|2218004.2|1708708.0667|1658426.5333|2159848.1667|2113451.0667|1702609.4667|
2025-07-04 06:23:11|adr_usa_0202|HSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78663.3333|71660|60420|110403.3333|104953.3333|101513.3333|87793.3333|139030|91003.3333|171183.3333|135586.6667|189160|214986.6667|194153.3333|2317243.3333|3036693.3333|1323213.3333|460720|338723.3333|461393.3333|436363.3333|428810|418923.3333|524313.3333|327410|314653.3333|344143.3333|390756.6667|535713.3333|376103.3333|578426.6667|788040|636013.3333|789826.6667|1613320|1986616.6667|1668220|2896083.3333|2090056.6667|6185000|2576856.6667|1902563.3333|1614920|2907950|3072416.6667|2325587.1333|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|2185520.4333|1815251.4|2517725.0667|2094127.2|3119652.5667|3876719.8|2437339.3333|2131144.1|2253686.4333|1617261.3333|1034640.3667|1576380.6333|1883167.8|1334125.1333|1230703.8|2380526.1|2236017.5333|1586505.1667|2583841|2151085.9667|7939231.9|5162037.2|3480784.8|2501300.6667|2339731|1800536.9|2220868.6667|2015230.4|4357160.5|3223340.6|3073905.2333|1996907.7333|3095457.1333|1399008.4|1729540|1721066.7|2498501.4667|1354007.7667|1326118.2667|964729.4|3719229.6333|1420950.8667|
2025-07-04 06:23:15|adr_usa_0204|HNP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:16|adr_usa_0205|HMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10883.3333|20843.3333|9793.3333|12743.3333|10233.3333|46716.6667|20266.6667|12950|88843.3333|39290|58673.3333|206023.3333|151286.6667|114030|191730|186706.6667|188593.3333|235180|326766.6667|578713.3333|434000|691050|1267786.6667|3603810|2267743.3333|1774183.9667|1448656.6667|1290033.3333|1659670|1567770|1155100|1391866.6667|1047416.6667|2221660|1844933.3333|1501253.3333|2043726.6667|1486186.6667|2208350|2011396.6667|1871223.3333|1817050|2185845.6667|1645471.6333|2619171.6333|1617876.2333|3638899.0333|1653614.4|2977196.8333|2824711.6|4390773.3|2945065.0333|3917563.3|3796793.7333|2481672|3250530.8|2590661.7333|1492204.4|4081373.2333|2473079.3333|3165511.4333|2067379.9333|2100331.7333|2391793.5667|3119715.1333|2286119.9667|2397122.7667|3443422.8667|4766949.1333|2728003.8|3319289.7667|2162684.3333|1917145.9|6082898.1667|2924369.1667|2252782.4|5230106.1667|1889734.5667|7045472.2333|5577708.2333|4962133.2333|6408470.1|5797991.7667|5538245.2|3671605.4333|2286759.4667|6827237.6333|4769093.8333|3759516.8333|2488320.8333|5000483.4333|5737358.3|11261416.2|5235530.8667|11602943.8333|6307209.8|7701042.6333|5146932.2667|5731636.1|6780914.3|6371550.4667|5591383.1|10578939.3|5544982.1333|7747329.2|4572085.9|4668605.5|3539752.5667|3494063.2667|4905407.9667|6745562.4667|3818556.9333|4442027.5667|4571698.8|6765450.3667|4916910.5|
2025-07-04 06:23:20|adr_usa_0207|HMC|average_volume_30|0.078916372202591||||||||||||||||||||||||||||104800|135573.3333|60533.3333|88960|116693.3333|52266.6667|99093.3333|107733.3333|49013.3333|75786.6667|84693.3333|90186.6667|58186.6667|86453.3333|31893.3333|41226.6667|45146.6667|37466.6667|65320|49013.3333|39400|35520|51653.3333|41906.6667|119813.3333|70706.6667|92773.3333|74866.6667|573960|112186.6667|274560|113893.3333|85280|89853.3333|84106.6667|65973.3333|103893.3333|98186.6667|77226.6667|62840|93933.3333|96400|49320|44160|147120|150746.6667|92400|178800|142510|138313.3333|207316.6667|214693.3333|255010|438356.6667|535266.6667|516680|389256.6667|543180|297410|250536.6667|292323.3333|275863.3333|306873.3333|354813.3333|405026.6667|520833.3333|383403.3333|361580|620133.3333|785073.3333|772070|579306.6667|596866.6667|658073.3333|1368756.6667|1354713.3333|1589150|1246526.6667|659636.6667|678933.3333|488993.3333|471236.6667|612640|413806.8667|1023807|1300269.4333|561967.0667|824561|585519.5333|410256.3|370238.2333|476648.6|446487.0667|587478.8|443393.2333|286259.2|707802.9667|1059776.2667|551497.5333|1454529.8667|885609.0333|817495.6|518408.7667|450402.6667|607817.5|697929.2|960677.1|695095.7667|608278.0333|703842|572691.9333|428343.2|787301.7333|645062.5667|528176.1667|866174.2667|500933.7667|416002.2333|468733.1667|729273.3333|1287626.6|1108594.6|675522.0667|576548.8333|1076503.9|885437.1|589501.1667|803203|1170717.3667|1078395.2667|1242754.2333|1398247|1059325.8667|939442.6333|1028342.3|997468.2667|1179459.3|1090925.9667|780566.1333|610012.0667|1142003.1333|1189414.7333|809185.4|
2025-07-04 06:23:26|adr_usa_0208|HKTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:27|adr_usa_0209|HIMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||650056.6667|647706.6667|306390|1190740|496496.6667|522203.3333|878086.6667|907603.3333|693570|854543.3333|418070|462940|406356.6667|979476.6667|505397.9|547670|286090|446476.6667|196807.8|351359.2333|184936.6|183389.8|227581.8|430896.9667|515312.3667|232890.5667|155632.4667|345296.2333|2331462.6|5283979.0333|10769707.2|7612802|7016832.7|6048270.6333|5741320.4667|3875321.4|2976407.6333|3748711.8667|1698252.4333|2557460.4333|3182242.9|3675556.4|3162867.3333|4030855.1333|5733723.4|5068849.5333|6893515.7667|7147186.0667|3651199.8333|2634425.3667|1442972.2667|3461169.3|1504646.0333|1249156.3|1204558.6333|1009779.1333|1922179.6333|1036359.1667|670723.2667|2368497.2667|3676520.5|4854598.5333|3570207.6333|3188799.6333|3517920.5|2716424.5667|1498465.2667|1058973.0333|823918.5333|918859.9667|702934.8667|833917|822058.3|1017100.6|626715.3667|2018196.6|3056774.0333|1344520.9|
2025-07-04 06:23:30|adr_usa_0210|HDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1713600|795466.6667|694700|361766.6667|382500|218433.3333|530433.3333|744066.6667|399300|423600|789600|716200|1484066.6667|261000|1033700|1587166.6667|1134133.3333|1186700|1574000|2287933.3333|3404466.6667|1423133.3333|2245700|3600133.3333|2911566.6667|3782833.3333|4526900|7044033.3333|5883933.3333|6463600|7253733.3333|6594366.6667|6098000|3142766.6667|3063400|2895100|3062566.6667|2607024.6667|2833434|2402465.6667|2047623.6667|1997157.2667|2337351.6667|1634618.6667|1822632.2667|1188342.2|1558059.6667|1392826.1333|1094787.3333|2269952.0667|1963056|2817972|2546750.6667|1528628.6|1977942.3333|2213251.2667|1463411|1779825.3333|1380245.2667|1436623.8667|1301154.5333|1266393.2667|2135191.2667|1632528.2|1382119.8|1019629.5333|989175.6667|1299658.4|1708114.5333|1329936.1333|1739737.4|1398950.7333|1448369.3333|2595174.1667|1153571.4667|4042468.5|3556119.3667|1195937.9|1504784.3|1367603.8|1130563.4667|1681036.2333|1522665.8|2188979.8333|2358112.3|1399040.4|1269028.5333|1475756.0667|1830130.2|2326360.4667|2146385.8333|2928601.1667|2494562.8|2453431.8|3053125.3333|2700606.9333|2330522.2|
2025-07-04 06:23:33|adr_usa_0211|GWPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:34|adr_usa_0212|GSK|average_volume_30|0||||||||||||||||||||||||||||680381.3333|1141122.9333|1662704.0667|911296.7667|1547528.4333|2058618.3667|2476675.7667|1964327.7|2363899.1667|2693280.8667|1770011.4667|1527995.2667|2595203.5333|2472898.6333|1385612.7667|2046006.9333|1415105.2|1637552.5667|1036120.7667|2002567.3|1101499.1667|1357624.3667|871948.5333|1691493.1|501876.2667|2596571.8|795258.7667|650068.5333|650684.5|1246906.5333|694104.8|477019.8|419678.2667|684005.8667|336776.8333|647098.8333|273145.8667|464537.9333|480887.4333|283932|376144.5667|754856.8667|634552.3|405008.2667|839055.1333|1094878.9333|776853.8667|788106.8333|658410.2667|772049.1333|1414268.8333|947610.4333|887737.1|922118.6333|787513.5|894934.3|967999.5667|1858557.2333|1043820.4667|1106508|1369944.0667|1794799.8333|987954.1667|903788.2667|1384539.5|1222131.0667|1190258.8667|1210900.7667|1089108.1333|1569266.1667|3555010.6|1379439.8667|1700797.6667|2057250.3333|1417092.6|1593788.6|1814845.1333|2512379.9|2011768.1|1136729.9333|1316175.2333|1705362.4333|2156044.1667|1799482|1643511.4|2171055.0667|1906380.0667|3286619|2276254.7333|1943536.5333|2298750.4333|1713462.8667|2512194.3667|2397965.1333|2531330.3333|2200358.0667|2207980.7333|2238482.8667|1798085.8333|4479011.8667|3724819.0333|3199999.5667|3825117.4333|3578935.2333|2801887.6333|3252385.9|3719111.3|2574627.1333|3829536.5|2856866.9667|2760817.5333|3020215.6|4694235.0667|2984514.7|2104035.7333|1916603.1333|4181590.0667|2232257.8333|2123281|2182442.1667|2651867.0333|6581794.6|2791590.3|2689560.4333|4361190.5|5545470.9|4600840.2|3306561.2333|3532962.5667|5130333.6667|6277824.9|6733756.3333|5522898.7333|2927021.8667|3467462.3|3774738.7333|2679042.3|3008421.9667|4206170.8667|3426956.6|4494398.1333|5155669.1667|4838165.7667|
2025-07-04 06:23:39|adr_usa_0213|GSH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:40|adr_usa_0214|GRVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71235|31238.3333|117274.1667|5163.3333|7655.8333|11748.3333|10980.8333|6211.6667|3950|3442.5|3472.5|1851.6667|2746.6667|17990.8333|1844.1667|5591.6667|156.6667|6011.6667|63811|13094.1667|19186.6667|7880.8333|6318.0333|10963.7667|7806.9|3765.7667|4364.0667|15026.1333|112068.9667|16241.0333|19631.7333|10816.9333|11251.5|16619.8|6866.5667|11623.4333|12992.8667|3161.2667|4701.6|4393.3|3671.7|4690.0333|4119.4667|2231.8667|4823.2667|9619|15583.2|55533.2667|109385.2667|37752|41126.6667|89177.8667|76106.4|50660|37492.4667|25251.7|42526.1667|102826.3667|79199.7333|54079.3333|37142.8333|43923.2333|61013.6|73446.0333|71593.3667|45052.4667|26431.0333|43974.9|40785.2667|13366.6667|15135.6333|13504.6667|19629.9667|20089.3|37744.0333|24272.0667|34727.5|39965.1333|34839.1333|28766.6667|17538.1667|11098.2|
2025-07-04 06:23:43|adr_usa_0216|GRFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1545786.2667|847795.1667|1344278.8333|1280037.4667|1063713.6667|536097.8|1394855.2667|771248.4667|1357005.3333|341642.0667|822894.6|1191401.1333|1414217.9333|1317627|681781.3333|1523263.0667|679818.5333|828952.4|980299.3333|990437.6|1399814.3667|619489.1333|964539.2667|441152.1667|598628.9|625498.5|415415.9|589241.9333|672914.1|754681.2|775814.7|831997.8667|1047291.7333|1528485.8333|1153906.2|1550720.8333|1457745.3|1401042.1667|707303.2667|934421.9667|648535.6667|787037.5|901020.1333|761035.4667|672859.8|881730.0667|1052685.8|1120870.3|622780.1|437751.7667|934478.6|2929005.5|988161.6333|1551144.0333|1214093.5333|1187190.4667|696811.1667|
2025-07-04 06:23:46|adr_usa_0217|GRAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18754.8333|417171.4667|628899.6|222499.1333|191520.9333|345523.9667|82087.7333|52950.9333|63282.3333|382936.4667|207730.5667|102147.0333|133383.2667|182045.9667|310412.8333|182594.3333|202561.6333|470035.3|73157.2667||
2025-07-04 06:23:48|adr_usa_0219|GOLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:49|adr_usa_0220|GOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:50|adr_usa_0222|GGB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160498.8|66150|103496.4|168966|509997.6|255717|148062.6|340729.2|449328.6|478963.8|305386.2|400491|739670.4|487317.6|562804.2|442562.4|564051.6|987071.4|1420902|1915666.2|1655262|1935208.8|2021695.2|3099259.8|5099409|3206687.4|3417031.8|3284416.8|4051315.8|6016945.2|3606288|2570324.4|4678791.6|4916402.4|6202753.2|5826139.2|8565160.8|7988475.6|9800733.6|8379575.4|11836830.6|10825336.2|7311402|6440670.6|8983615.2|9832263|6497960.7333|7383886.5667|10733399.6333|9157316|13051019.8667|9241986.3333|8635553.2333|9532217.5667|9515621.3333|7164856.9333|8619256.5333|7293517.8333|9834352.1333|5637601.6333|7825192.2|5768344.7333|8114836.7|7236234.5|7763057.5333|6389637.1333|5802020.7667|7387032.1667|13194114.1|8427800.5667|11668364.7|13890550.0333|12958670.0667|10316829.8667|9593727.3333|7816781.2|15638671.4|15499977.6667|11086146.8333|14991298.3|14642062.2333|9695964.2333|12359769.2333|13010879.9333|17292710.3|13233288.2|7494927.6|5478236.2|16085473.1333|19459180.5667|12848393.6667|8915191.2667|16375751.3667|21463231.7|18493599.8667|16913997.6333|10332585.2667|7151293.4|7353107.9333|6684132.5333|8444482.6667|8341584.8|7008553.6667|10490117.1|10524756.7|14637642.6667|
2025-07-04 06:23:54|adr_usa_0223|GGAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149166.6667|176486.6667|692623.3333|383373.3333|838086.6667|439270|445580|283000|219936.6667|164643.3333|120883.3333|410746.6667|231760|182323.3333|284040|308436.6667|256223.3333|304000|766816.6667|242966.6667|290853.3333|301280|248236.6667|208430|151506.6667|195783.3333|290110|224603.3333|378310|234503.3333|257173.3333|302913.3333|179120|198370|87936.6667|182143.3333|136606.9333|119460|138326.6667|127273.3333|640194.4333|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|357103.2667|522285.5667|433706.9333|1026288.0333|1796771.4333|752739.7|920409.1|1936603.4|4041673.0333|1485709.6667|1146573.7|2283541.9|1247342.0667|591960.6|821680.2|947333.1333|1239560.1333|988536.7667|691409.8333|614672.0333|659589.4333|468138.2|678099.9667|813361.3|864217.9667|1513467.4333|905436.4|1046813.9333|1259725.0667|1245428.2333|1059684.1333|1472615.3|
2025-07-04 06:23:57|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|41950|32490|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|90453.3333|40600|68663.3333|63756.6667|166113.3333|63116.6667|110130|134090|45053.3333|37126.6667|90843.3333|54760|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|3437974.0333|4781536.9333|4021717.7333|5647505.8333|9228050.6333|10194413.5333|5365061.2667|11891457.1333|7652156.4333|7259436.1667|6518581.8333|7631351.9333|9841348.4333|5605834.0667|5872761.3|10895114.2333|12525986.5667|8875652.2|5919645.2667|6635242.1667|5633137|3973731.4667|4864924.4667|3974287.9667|3325662.5667|3488457.5333|2285317.5333|3715347|3008449.9|
2025-07-04 06:24:03|adr_usa_0226|GENE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:04|adr_usa_0227|GAME|average_volume_30|1.1196911196911||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800.1333|5242.9|47309.8|10897.5|1812.9333|2183.2|3846.0667|8238.8333|164733.4|314138.0333|145824.5667|10391.2667|15828.2333|18375.8667|194735.8333|917107.5333|67561.7667|58775.3|45883.1667|37865.4|108280.5667|35040.8667|56277.7|66381.8667|152537.1333|148101.7333|244223.8667|280827.4|273018.5667|383604.2667||
2025-07-04 06:24:06|adr_usa_0228|FWP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:07|adr_usa_0229|FORTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2473.3333|8290|66456.6667|29670|37556.6667|45343.3333|58156.6667|8636.6667|143483.3333|100450|40720|25676.6667|26296.6667|14840|5866.6667|7803.3333|5820|2080|2646.6667|1693.3333|3690|1283.3333|3533.3333|4010|5833.3333|1756.6667|1036.6667|390|1140|1630|2753.3333|1300|1560|1490|856.6667|3910|3913.3333|2063.3333|2406.6667|530|1240|853.3333|764.6667|910|5616.6667|4606.6667|8056.6667|3252.0667|9363.3333|14080|12870|15256|8870.6333|10405.7|7992.9|4280.5667|2876.2333|3757.4|2252.4667|1207.9667|1013.5333|1717.6667|1903.5667|796.6667|848.0333|1492.1333|1164.1667|1421.1667|936.4333|770.8|1684.4667|1073.1|697.6667|376.9333|713.6667|754.8|1220.3|301.6333|970.3333|323.5333|499.6333|374.7333|425.7667|117.7|702.5|51.3333|67.9667|279.8333|374.5333|739.8333|776.8|423.7333|1256.9333|4646.4333|4869.3667|5187.0667|5356.4667|1718.1667|1764.7333|904.1667|520.0333|412.7|413.6333|228.8|364.7|358.6667|390.6333|401.4667|183.4667|762.5333|424.3|
2025-07-04 06:24:12|adr_usa_0230|FMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||901020|643260|353960|562930|666310|509120|430380|701750|732480|510030|707140|766840|631340|792320|449830|655110|800570|532800|435020|612530|490450|890650|822450|1188290|1019090|516370|772610|908660|1503980|984650|670670|1258240|1926300|845840|990220|2126410|862600|1272203.3333|1125303.3333|944983.3333|1149460|1526350|1072570|1195240|601470|1202223.3333|1273793.3333|1060760|796553.3333|756021.7667|369156.2|563970.2333|454515|672206.3|401555.4|498223.8|637649.8333|550399.2333|528908.5|607078.9667|722337.6333|471298.9667|516020.3667|677050.6333|283941.3667|296105.9|363834.5333|501019.7667|338907.5667|431298.5667|344570.4333|512973.1|387471.7333|666121.3|569654.1667|423130.3667|317116.6333|298278.0667|600040.9667|466878.6|453000.7333|298293.4|509095.9667|325732.3|280699.8667|333595.4667|399532.3|795695.0333|576965.6667|639338.2667|379289.8667|512200.8|391308.5333|395254.6333|533224.1667|500114.9333|458656.4667|610805.6|532736.5333|672276.8667|511729.9667|520893.3333|404720.3|856049.1333|690013.0667|715058.4333|541017.7333|557617.4|514336.5333|
2025-07-04 06:24:15|adr_usa_0231|FMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1585833.3333|725313.3333|349886.6667|223486.6667|329660|191200|110100|77766.6667|90060|63826.6667|67360|54726.6667|83546.6667|67660|97100|55606.6667|55053.3333|52306.6667|50346.6667|43773.3333|44293.3333|46793.3333|86460|93593.3333|119253.3333|65460|66293.3333|37840|85153.3333|85720|143353.3333|106393.3333|36640|45060|96693.3333|44160|38193.3333|49193.3333|74826.6667|110466.6667|66873.3333|89600|162753.3333|167300|182620|177880|202020|132306.6667|170553.3333|305693.3333|491646.6667|189300|148420|111360|150760|204573.3333|129234.6667|134087.0667|181232.7333|156656.7333|234627.6667|246496.9333|193335.6|106152|120764.6667|244297.0667|168917|200361.9667|102461.4667|129465.6333|179949.0667|143815.1|101547.8333|119842.5667|167437.2|161082.9|134637.2333|139631.4667|157146.4667|171510.7667|168613.7667|169064.6333|155423.9|121166.3|191895.2333|142781.1667|157446|116376.6|145168.8|543057.7333|175197.7333|233215.7667|152619.6333|302903.4333|625198.4333|176669.7|135556|138108.7667|378881.4667|247957.5|325716.2|388229.4333|686111.9667|720287.3333|1015419|769561.1333|1171539.9|541941.3667|402217.2667|419458.5667|559376.1667|402317.7333|296234.2|256455.9|345558.1333|483768.0667|
2025-07-04 06:24:19|adr_usa_0232|FLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:20|adr_usa_0233|FLML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:21|adr_usa_0234|FENG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91493.8|22809.5|31472.5|18736.6|17655|29734.3|14809.8333|14223.5333|34443.6667|143042.3333|197156.7667|177211.2333|72195.9|59323.8|44617.4333|39866.1667|111654.4667|38060.3|19809.3667|16205.2|20005.4667|29761.8333|17155.4333|20114.3333|14352.4|278099.5|161290.2667|56178.9|54524.3333|41287.2667|31849.5|60130.1667|12618.7|15826.2333|28432.3|14579.5667|46596.1667|26720.2|352459.2333|669380.1667|50863.4|29558.2667|34272.7|19465.1|155741.2667|20271.3333|36860.3667|10307.3333|59514.4|34007.5|11562.4333|109802.8333|83526.9333|8026.1667|6670.7|10454.7|8057.8333|
2025-07-04 06:24:24|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|1067465.3|839324.2333|921075.9667|943819.1667|842986.4|815477.2333|907829.3|2137723.0667|5355721.5|2279872.5333|3122240.6333|6261832.0333|3361716.4667|2394871.0667|2390896.5|3084242.4667|2800561.5333|1522273.5|1330953.2333|1727066.5333|1561204.9667|1193176.3333|1288866.6667|2147729.4667|1844500.3|1519987.9|1210069.0333|2342123.6|1196948.5333|
2025-07-04 06:24:27|adr_usa_0237|ERIC|average_volume_30|0||||||||||||||||||||||||||||6541653.3333|4141056|6756352|2797226.6667|5589141.3333|4552149.3333|5272640|5043712|10200426.6667|7396096|3718698.6667|4543509.3333|8195669.3333|8853269.3333|19270080|19906240|44757973.3333|14779946.6667|13734442.6667|9343957.3333|18072789.3333|19406122.6667|16630298.6667|4244309.3333|5086101.3333|3754688|2855146.6667|4335674.6667|2081248|3286138.6667|3231258.6667|2695792|5877632|3962682.6667|3104941.3333|4014309.3333|2619466.6667|4508880|2236157.3333|3338429.3333|3469114.6667|4374594.6667|4043288|3577118.6667|2677290|3413126|3357603.3333|3033508|2660944.6667|2671356.6667|2482401.3333|7908317.3333|6252040|7782373.3333|8645813.3333|5731000|4416973.3333|7609653.3333|5662673.3333|7003820|4997520|6463500|3750160|2797146.6667|3693820|4118246.6667|4362060|450210.2667|2541809.8|4153125.7333|4701804.8667|4601367.8|8032933.8|9647440.4667|5511643.5333|8383879.3|7369881.7333|9166255.4667|5341172.4667|5641486.3|5443444.8667|6421401.5667|7072513.3333|5703542.0333|3778608.7|6570182.7|4719086.8|6694448.7667|3635009.0667|4409393.6|3364874.9|3685145.7667|2936993.2333|4846130.7|3214079.3333|3320895.9333|3016459.2333|3910352.3667|3766656.0333|2627963.3|2986107.4333|3654449.4|3228327.2|3244086.2|2944764.7333|2731693.2|4045667.3|4253037.4|4448791.4667|4624817.6333|5394741.3|5297599|3657213.8|4531986.8333|3814716.8|3608102.5333|5817078.3|5347219.8|7044897.2|6097909.8667|4331212.4333|9663650.2333|9002732.3667|8476881.8667|4732341.8333|6463335.4333|6026920.0667|4784226.3333|7290648.1|14433438.0667|7891567.1333|7435759.0667|9890065.0667|8624878.2|7493304.8333|6078183.7|11976904.1|15303965.2|13482412.5667|15075893.6667|16286614.1667|21990596.5667|19683163.3|
2025-07-04 06:24:33|adr_usa_0241|ELP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107623.3333|132903.3333|256276.6667|239553.3333|356040|198870|628300|375146.6667|217130|298843.3333|330626.6667|189040|144420|185973.3333|593603.3333|595093.3333|365556.6667|312150|418140|388536.6667|230566.6667|331700|280103.3333|402483.3333|646800|357256.6667|420400|405170|172250|268620|382110|300103.3333|632360|325810|311490|451160|329383.3333|398533.3333|447387.0667|524351|644626.6667|403461.9667|362361.4|458640.6667|593895.1|552052.4667|301801.0667|530185.7667|370349.7333|381210.0333|351545.7667|647688.6333|529181.2667|336304.9|532752.8333|302952.5667|599274.8|440973.6333|515322.2667|646695.8|732376.8667|460548.4|273321.6|500319.5|545543.8667|528745.8667|678210.7333|534081.4667|529773.5333|575977.0333|703557.9|639098.7667|601559.5333|454651.6333|460288.8333|615406.8|536108.4|461312.9333|436879.3667|666273.5667|428615.3667|512549.8333|434393.9|563839.4333|396769.5667|554305.2|447974.3|474761.7667|435280.0667|625649.7667|860196.2|623991.3333|558008.1333|519867.4333|5022707.2|748942.8667|731684.3|1039372.9667|1273949.9|621443.5333|405508.9667|782420.9333|427273.8667|359577.5|800548.4|743177.5333|332062.0667|215987.3|276368.3|324307.4|252010.8333|275930.8333|
2025-07-04 06:24:36|adr_usa_0243|EDU|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2321240|1196493.3333|1895426.6667|1620800|1991226.6667|2415613.3333|4889346.6667|2133146.6667|1947773.3333|3877480|3504480|2786920|1394640|1561360|2426960|1469280|974373.3333|1526468.8|1145432.6667|1189051.2|1585608.0667|1895441.5333|1248906.7|1103331.0333|3917471.4667|2793916.9|1711027.6333|2398924.4|1283795.1333|1235199.6333|1356390.5|1366372.9333|2210036.7333|1582339.3667|1232088.5667|1183112.1|810245.3|1178080.2|1636205.5667|1390712.5667|1239565.0667|1104751.3667|1193420.6|1401225.8667|1334813.9667|1930925.7333|2158275.1|1385122.5|1755206.8333|2393220.6333|1771376.6667|1505820.4|1212441.1333|969115.4333|1682223|1597989.0333|1032460.1667|1080158.6|1162080.9667|1540233|12041288.6333|3549345.1|2168322.9333|4857004.1667|2670871.7|2590663.1|2489907.2333|2012970.0333|1831572.6333|1417323.9333|1858856.7667|2111114.5333|2197229.5333|1605346.8333|2319321.3333|1116354.7667||
2025-07-04 06:24:40|adr_usa_0244|EDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249943.3333|134013.3333|76656.6667|141200|87203.3333|49176.6667|71626.6667|31660|15123.3333|49243.3333|29636.6667|24623.3333|14480|23618.7|69097.2333|15542.2333|11574.6|3631.0667|5101.8|9033.6667|14049.1667|1580.7333|5221.7|4046.9333|6194.8667|17700.4|153984.2333|56718.6333|265850.4667|150268.9333|44781.7667|100254.0333|82336.4|49886.0667|76096.4667|45472.7667|47998.0333|41932.7333|60612.4|55501.2667|63415.9667|79336.6333|65179.2|44004.8333|103236.9667|110320.4333|74401.2667|46966.3|98309.4|222658.3333|117398.5667|65275.5333|52196.8333|39631.4|54292.0333|37844.8667|65514.2|79295.5333|26962.1667|23747.3667|7981.0333|17835.1667|56744.5|35415.8|50418.6333|45579.8667|99381.4333|75406.6|97498.8|81085.0333|220120.5|150718.0333|113748.1|
2025-07-04 06:24:44|adr_usa_0245|EDAP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85140|51480|153710|27340|51903.3333|39223.3333|35130|20833.8333|12090|27106.6667|63503.3333|10993.3333|122570|47330|35253.3333|63950|12706.6667|25066.6667|27986.6667|19573.3333|6530|12644|10026.6667|9883.3333|5548.3333|14596.9333|20230.1333|31509.4|10659.4667|21233.8|14642.9|11025.5333|8535.4667|30045.1|163297.1667|79511.5|40583.3|24919.8|11948.0667|27333.3|12823.8|21108.4|13693.1|14181.5333|19353.7333|11236.0667|15010.2333|24537.8667|1782689.6333|54967.2333|211760.5|22728.3333|74781.7|497874.5|215372.2|94229.0667|55187.2333|30874.1|47703.8667|28297|38590.1|103733.9|416787.7333|165126.6|44603.3|79348.0333|143026.2333|490535.3667|246511.0667|288388.1333|152471.5|64716.6667|254282.8333|173207.1667|61434.6667|62711.8|95397.6|57441|73463.5333|174997.0667|38463.1667|62360.6|58175.0667|1339339.8667|48297.6667|75314.7333|33464.5667|116642.9667|177655|134601.6|173589.4|83620.3333|110804.7333|123320.1333|322084.0667|110166.6667|97513.9667|66064.6|40840.6667|40153.5333|97061.7333|103817.9333|53836.9333|96750.5667|91905.5|183291.5333|43739.2667|37610.8667|101060.7|185059.1333|137197.6333|41899.8667|
2025-07-04 06:24:48|adr_usa_0246|EC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54673.3333|39143.3333|43436.6667|52183.3333|48833.3333|56883.3333|63016.6667|68486.6667|203302.2667|344112.4|356817.8333|400873.7333|438687.7667|310219.3667|643524.6667|720686.3|446147.2|371687.1667|585259.6|562543.7667|300817.8667|485263.4|545774.0333|385697.0667|415022.2|1057925.2667|1060829|857471.9667|964836.3333|1064397.4|1864170.5333|1154561.2333|882111.9333|1033124.5667|999467.9333|1251431.1667|733171.3667|1230797.2|1374625.2667|1490874.4333|1073395.5667|1324473.7333|921580.1667|704463.9|644797.9667|481848.9333|1575377.5|1142630.9667|1143219.1|1153011.6667|1389761.1|1023533.7|929243.2333|780014.1667|1543428.4667|1613894.2333|1225494.5667|2779663.0667|2448247.4|1606920.3|2265941.9333|2409913.4667|1990571.6333|1969510.3|1898459.3|2637954.8333|2499101.7667|2132914.9333|
2025-07-04 06:24:51|adr_usa_0247|EBR.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62051.7|86485.4667|55425.8|44939.2667|19609.1667|18026.3667|52435.6|77078.7333|64339.3667|167801|221312.5|65547.6667|61962.5333|112239.9|164631.3|134619.9667|243156.6667|169560|216873.3333|239350|290373.3333|154570|222266.6667|264715.0333|120182.2667|269246.6333|399683.7|400793.8|250001.6|294541.4|515086.6333|504608.9|672820.6667|299331.4667|306550.4|191564.5667|116399.5|280237.2667|94236.4333|142603.1667|232417.5333|145082.4333|97109.3333|151219.4|162932.7333|89813.3|106252.3333|57593.3333|55575.3333|114834.4|84832.4333|109819.9333|95664.6|34632.1333|60552|37537.4|24318.3|54268.8333|24063.9333|16530.2333|55738.8|42276.6667|63452.2|23828.3333|22833.8333|47538.0333|16110.5667|6496.9333|17573.2|12360.2667|85522.7333|54091.0667|25109|21890.8|37427.8333|21363.2667|14614.7333|13030.7|17786.1333|13740.3667|21157.3333|59440.5667|10277.8667|
2025-07-04 06:24:54|adr_usa_0248|EBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136350|596583.3333|255760|307226.6667|434626.6667|243753.3333|312900|706296.6667|344893.3333|182700|113000|511796.6667|146960|256446.6667|90706.6667|51096.6667|60790|124964.6|71619.2|186222.5|51202.6333|140793.4|97661.1|81926.7|102162.7333|273607.8333|207180.1667|116776.3333|15843.7|43624.1333|84497.8667|155531.5|101361.7667|139679.1667|212599.3667|194278.5667|126433.4|273452.0667|501101.9333|438291.7333|327238.1667|692771|620335.9667|784723.1333|756581.6|512747.9667|842301.2333|1524000.3333|1260585.5|701296.2|823423.1|1287715.6667|1325040.1667|1782404.2333|1087844.5|1318217.8667|1324296.0333|1117646.7|1624951.9333|721916.8667|974912.2333|938934.5333|598818.9333|902465.7333|491543.1667|517126|496204.5333|1114245.6|215373.9333|123054.4667|327159.9333|398844.4|678047.6|446694.5|469242.6333|721443.2333|316837.3333|497550.2333|618614.0667|333526.3667|404723.5|316878.2|987462.2333|668165.0333|628806.4667|442199.9|1414388.6667|980898.7|751541.4667|1238220.4667|1350655.5667|3060225.8333|1718450.6|1854356.4333|1745856.9|1353933.8333|915044.5667|913764.6|818426.1667|1063479.7|805426.6|1734279.2333|1268272.0333|1242326.1667|
2025-07-04 06:25:01|adr_usa_0249|E|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||466133.3333|184208.3333|281508.3333|64541.6667|118275|93941.6667|163716.6667|215316.6667|193916.6667|191500|166708.3333|240375|46091.6667|122091.6667|119808.3333|335216.6667|298525|274733.3333|144158.3333|172150|190725|149008.3333|111291.6667|314850|190166.6667|162558.3333|189916.6667|225633.3333|210625|411616.6667|169458.3333|153016.6667|199450|226491.6667|183633.3333|159666.6667|152250|336091.6667|250533.3333|277650|300983.3333|349403.3333|558770|351753.3333|264236.6667|567886.6667|492506.6667|519266.6667|467853.3333|821680|641750|934960|879283.3333|1269746.6667|646483.3333|445303.3333|489463.3333|410836.6667|931483.3333|574385.4333|652285.8|964711.4333|944181.9333|1377818.5|803679.6333|703593.4333|755201.8|558870.6333|626582.1333|568333.9667|411331.2333|201981.3333|154610.5|226935.0333|222153.0667|204999.9|486958.2333|370844.7|597424.3333|317718.7667|335871.0667|336341.4|739900.5333|339960.4333|403032.7333|283243|288762.8|246519.1|180221.1333|231413.1333|255756.7|122205.2|299782.8667|163893.3333|208130.3|256114.3|235252.4333|716708.4|411972.7333|309555.4667|379055.9667|417362.9667|230993.4667|254307.4667|376532.6333|749908.9|613306|537252.9|492734.5|460985.2|258550.1333|309513.8|323979.4667|232688.2667|561128.7333|252610.3667|315138.0667|270336.0333|317033.7|
2025-07-04 06:25:06|adr_usa_0251|DRD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||218|168.3333|411|285|531.6667|2088|2438|2564|5530|35674.3333|14659.6667|24900|82612.3333|94850|71875.3333|52362.3333|34689.3333|63291.6667|69057|93486.3333|76443.3333|66131.3333|230720|593043.6667|293314.3333|311082.6667|281943.3333|225641.3333|559591.3333|474372|351573.6667|198923|271350.6667|290169.6667|520574.3333|272931|333206.6667|382134.6667|329461|352679.6667|251825.6667|377223.6667|518025.6667|177461|278986.6667|130723.3333|336480|161380|199013.3333|126833.3333|240290|210830|167804.7333|351206.6667|353423.3333|86286.6667|128023.2333|98753.6667|126565.7333|109251.1667|173161.9|91980.7667|91733.5|44723.0333|52050.2|60104.5|175815.1667|119281.6667|73029.7|232404.8667|135784.0667|160131.2333|266951.4333|350328.1|144065.4333|51302.6667|345867.5333|59034.6333|383785|431789.4333|581917.7333|803193.6333|423892.6|419313.9667|171028.0333|97896.9333|73770.3|63423.7667|154896.4667|39447.3667|258991|129570.5333|208724.1|83244.0333|360188.9333|931230.7667|457310.3|512217.4|296291.3667|290808.8667|218522.5333|195568.2|307668.3333|196242.9333|224590.2333|200395.7667|442632.6667|478663.1333|220995.0333|474750.4667|367391.8333|304794.5|413832.4333|210185.4667|529042.0667|465428.6333|
2025-07-04 06:25:11|adr_usa_0252|DQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||853975.3333|278851.8667|312575.9667|195105.7333|192303.7|197280.0667|232315.2333|88217.8333|37186.9667|89835.1333|145963.3333|510030.5|243199.1667|435818.6667|289369.8333|976394.8333|705464.1667|671615.5|729126.3333|365823.8333|508057.8333|432977.3333|300682.6667|350179|437825.3333|321665.8333|506730.6667|482816.1667|456973.6667|2113587|2188138|4497117.1667|1579502|995574|1867747|1501426.3333|1112589.3333|1183249.6667|1771551.1667|1325370.3333|1542626|2373014.7|2777627.0333|2939617.0333|2054264.2667|1559366.7|1620459.1|1684563.4|1457939.9667|1244127.0333|1413707.8|1053458.2667|881911.3|1232184.8667|1672706.7|971272.9667|658912.6|901263.5667|909215.9667|655406.3667|
2025-07-04 06:25:15|adr_usa_0253|DL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:16|adr_usa_0254|DEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||108773.3333|62443.3333|91623.3333|46356.6667|59686.6667|46836.6667|58706.6667|64023.3333|55803.3333|57690|39486.6667|90200|107943.3333|209433.3333|101296.6667|127043.3333|176036.6667|173503.3333|149680|150586.6667|154226.6667|174320|198040|167656.6667|358770|602603.3333|328270|251743.3333|210993.3333|200760|162390|298873.3333|224016.6667|472546.6667|253370|283310|290553.3333|257636.6667|282350|377013.3333|316366.6667|306776.6667|256846.6667|330080|240303.3333|370176.6667|313733.3333|567893.3333|403983.3333|650796.6667|462380|361156.6667|415000|717966.6667|522506.6667|609840|535200|597460|883540|747230|924936.6667|1266946.6667|685333.3333|769696.6667|494033.3333|563320|676373.3333|471149.8667|527512.1667|579797.4667|483635.7|823744.7|502865.0667|502253.2667|569147.2|671110.5667|575973.7|555471.5333|647710.0667|470761.6667|348972.2333|552244.6667|489161.9667|521765.4333|468864.3333|481895.7333|1036211.2333|677548.2|467404.5667|657360.3667|937595.8667|514758.7|924750.8333|459747.3333|332478|346801.3333|394030.9667|378919.5333|438421.2|288968.4333|433473.8667|462519.8667|267041.9|384940.5|291819.4667|985805.7333|451292.6|520470.1667|329201.3667|434040.1333|356401.7|349721.7|230622.5667|398350.8333|441359.0333|323889.4|330745.7333|445024.8667|413006.6|425388.1667|772924|760540.5667|600985.3333|868756.9333|1242358.1333|1089032.9667|857453.3667|
2025-07-04 06:25:21|adr_usa_0257|DBVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5342.5333|20126.9667|13200.3333|16093.0667|12817.0667|14694.5|11245.4333|9851.2667|5364.2667|8220.8|12369.7667|19874.8|23967.9333|47913.8667|10707.4333|15237.2667|108781.4667|32451.1|22005.7333|15271.3667|34351.9667|75749.7|23947.9333|61476.2333|65179.5667|14485.2333|7046.5|5244.2667|86002.8|15659.5333|111270|9203.4667|32389.3333|3577.2333|23711.0333|5067.1333|61378.8667|6533.3|26924.5|8601.8333|255390.7333|18485.2|53802.4333|
2025-07-04 06:25:25|adr_usa_0260|CYOU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:26|adr_usa_0261|CX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1089373.3333|626780|943926.6667|822746.6667|725106.6667|667460|1003560|1103786.6667|1739093.3333|989233.3333|1455693.3333|986053.3333|1364373.3333|1011720|913160|1357693.3333|1189213.3333|1249580|1462040|1554260|2376873.3333|3343186.6667|2116660|1652633.3333|4026873.3333|1955326.6667|3431400|5871753.3333|2710173.3333|2047670|3657790|3696046.6667|5046070|3837823.3333|6052063.3333|6006153.3333|7514870|9675673.3333|14972850|8545926.6667|15766976.6667|7097196.6667|9107200|11280703.3333|11330077.2333|5836595.9|15788458.9667|9666907.6667|15410392.9667|10795462.8333|15705956.9333|11641971.1667|12683961.6|11189336.3|20631139.2667|16198863.8333|12673167.5667|12139671.6|13721751.4|8469615.1333|6923835.1333|12212662.9|11275140.2|12065308.2|15330151.7333|12966013.0667|11929901.7|10695161.8667|12041724.4667|10491146.0333|9617164.0333|9379590.2333|7582600.8667|9308130.2|11561310.0333|8497703.3333|4722347.1667|9929355|9133246.8|5842953.7|7311225.6667|4791458.2|13215068.5333|9874813.7333|7730192.4667|10334396.9333|10373018.8333|8760935.8|6304055|7387995.7|9646249.5667|8874388.3667|3834406.7|3846602.3|7065918.9667|5624570.5333|8466651.5333|4849734.3667|6890290.0333|7263310.9667|12922315.1667|9016047.3333|10626835.4667|12989724.8667|
2025-07-04 06:25:31|adr_usa_0262|CUK|average_volume_30|1.8261682242991|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23270|32910|21400|30936.6667|59023.3333|28633.3333|17710|33056.6667|45023.3333|90450|109766.6667|39280|35890|22073.3333|24570|23703.3333|24613.3333|24360|32353.3333|83073.3333|24493.3333|51506.6667|146086.6667|61053.3333|72326.6667|43673.3333|52806.6667|149223.3333|150996.6667|159603.3333|219550|437713.3333|712500|251950|266926.6667|171950|194976.6667|290623.3333|283256.6667|138436.6667|145129.3|143086.8667|155462.6667|207723.5|146747.6667|118591|99153.7333|94735|127417.9667|194869.8333|196552.2333|80657.1667|122067.3|121821.2|134354.4667|173953.2|307605.9333|259663.2333|290141.6333|264145.5333|246245.6333|289978.0333|353269.6333|348131.3333|375439.4667|338771.3|311542.0333|201359.1667|284204.9667|366748.7333|316852.4|198404.2|312819.7333|291535.7667|334221.4|354158.7667|412050.7667|2588974.1667|1680758.3667|1715458.8333|2454396.0667|1628291.4333|1376783.2333|1629068.0333|1704216.5667|2742667.1|2892937.0667|2928422.4|2748087.4333|2014506.9|1630430.2|1734851.3667|1308635.7667|2205224.8667|1565517.9|1953019.3333|1456976.6|1869671.9|1712085.7333||
2025-07-04 06:25:37|adr_usa_0266|CS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:38|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|596003.3333|594480.4667|744682.4333|580055.7667|689385.4|1051691.2667|1114368.0333|1709114.3|883315.6|1166642.8667|711296.9667|713188.4|664108.2333|508774.5|361919.0667|418868.7|706047.3667|538882.9|221764.9667|427652.8|1102471.2333|524475.1667|295736.0667|396698.3|415273.7|237019.5667|198034.7333|306314.4667|191867.0333|205043|189692.9|362141.8667|250332.6333|438833.2667|438217.3667|445519.1667|391005.2333|516467.7333|
2025-07-04 06:25:42|adr_usa_0268|CRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||1333.3333|333.3333|6500|5250|7083.3333|15916.6667|7000|8833.3333|12250|6166.6667|16083.3333|13916.6667|12916.6667|5083.3333|23833.3333|44000|36833.3333|14320|4483.3333|18543.3333|4573.3333|8230|14213.3333|20523.3333|32276.6667|16363.3333|11506.6667|28830|13213.3333|30920|11083.3333|21020|20550|18333.3333|24510|13726.6667|9076.6667|20306.6667|10800|24543.3333|10890|11660|14193.3333|20263.3333|11910|17386.6667|20980|27346.6667|22360|39946.6667|20916.6667|33530|41356.6667|60083.3333|74413.3333|88710|148796.6667|203640|165080|248096.6667|110626.6667|250143.3333|191173.3333|151626.6667|156103.3333|229933|297764.2667|186283.3|204959.4333|284623.7|198769.7|231972.5|272454.5|146650|133686.8667|153594.6|420747.9667|298557.9333|160154.4333|173532.2333|169672.9667|748568.4333|436138.5|518952.8333|353856.9|511632.2|255600.9333|366388.4|1002509.6667|1482436.3333|949478.8|677359.6667|500047.6667|559900.3333|665895.1|641014.6|637359.3667|553132|1006858.8667|503403.1333|438172.6|668592.0667|487375.5|1710002.2|693439.3667|350870.6333|333742.2667|596205.4333|362086.7333|479253.7333|409116.7|939312.6667|555781.0333|592924.6333|388488.8333|885691.9333|1424064.8667|6606989.6667|3630937.1667|3883698.6333|11409028.8|3942852.6|3368352.8333|10187391.9333|4314257.9|
2025-07-04 06:25:48|adr_usa_0269|CRESY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||39704.0667|30437.1333|10706.2333|8635.5667|12061.0333|13243.2333|6608.8333|6120.4333|1615.4|14671.4667|30382.0333|3458.5333|4332.4667|2970.3|18673.4667|2037.7|2493|1832.0667|1457.5667|7265.9667|5657.8667|15148.8|37317.5667|11859.0667|25954.1667|34905.4667|43012.1667|133949.1|128239.9|73820.1|41073.7|66715.7|216816|72432.3667|125559.6667|88612.9|146726.1667|189430.0667|97094.1333|140792.9|185361.8667|117353.8|145191.5333|145095.9|303626.1667|194658.2333|155526.8333|208874.4333|145176.7333|146828.9333|142181.8|83755.3667|77521.0667|73541.1667|101312|122608.9667|88022.3667|79449.7|101560.3333|104960.9|142343.4|199850.0667|89156.3333|67075.1|121449.6333|107217.2333|88817.9333|82116.3333|37834.8333|123455.8|78799.3667|68601.9667|223441.6333|113659.9|73500.6667|183982.2667|79355.0333|265542.6333|106813.1333|86933.6333|104505.9667|86705.0333|82782.4667|86764.3667|181088.2333|164358.1667|139745.5333|115382.8667|91521.1333|172922.9|312456.5333|370267.9333|308275.6333|242756.8333|188958.0333|193366.2|280161.4|210121.7333|150242.9|139135.1|303106.1333|161136.6333|153318.7333|121014.2333|147985.6333|182179.6667|117620.7|450116.8333|183717.8667|177820.6|149518.1667|304197|242975.6667|218311.9|
2025-07-04 06:25:56|adr_usa_0270|CPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:57|adr_usa_0271|CPAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223742.0667|43688.6667|109895.2|41604.0333|48679.2333|27446.7667|23361.2667|27603.5|25843.4|28979.9333|22438.8|25882.9|33258.7333|59081.4667|41574.9667|31222.9667|24827.9|8472.7|26425.0333|27015.7|38807.2333|7757.8667|8559|16649|3281.7667|13091.8|5735.2667|38626.3667|1342.6|851.0333|4237.6333|5640.5|2386.7333|5984.1333|6086.2|4854|7054.4|45439.3333|31682.6333|16138.6333|9316.8|19596|6579.7333|15253.7|7856.7667|2788.4333|6261.4667|27164.2|12011.5667|5154.6|3581.2333|15378.2333|4271.4|2700.2333|
2025-07-04 06:26:02|adr_usa_0275|CMCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164849.3|207472.1333|134769.4333|140895.8|305827.4|233992.8333|238016.4|165489.9333|226574.7333|189034.1667|97776.3333|196969.4667|220945.5|261686.3|238739.3333|273855.8667|272046.9|234595.6667|391409.6|98066.0667|125051.9667|142051.7333|46602.7|114251.0333|249811.7667|54030.2|105041.2667|263019.2333|95431.2333|40599.0333|33968.4333|38037.6667|11859.5333|303464.6667|47299.3333|18282.2667|21696.1667|10052.9667|14706.2|28974.8|113524.0333|18315.1667|61525.5|53524.7667|24855.8|
2025-07-04 06:26:05|adr_usa_0278|CIG.C|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4661.1|4887.1|2811.6667|1201.3667|1003.3667|1219.4|6154.3667|967.0667|414.6|8421.2667|2575.5|3640.8333|2651.9667|3182.9|2399.4333|1014.1|4723.2|1395.8|7161.2|1880.7667|1686|2031.8333|1485.7333|1182.9|991.5667|3038.2|4365.4333|5166.0667|2655.8|2338.3333|6345.1333|1875.2|2479.7667|3347.8667|4428.1|4764.2667|1105.5667|6905.9|3457.5333|1016.7|2162.2|1897.4333|1972.9667|371810.2333|58631.2333|71527.8667|60100.6333|40470.8333|24967.1333|69192.4|67463.5667|72067.2|43129.5|63738.0333|38995.0333|59787.2667|50143.5|36202.5667|9267.2667|5912.3333|4375.4667|6539.5667|3151.8667|5147.4667|
2025-07-04 06:26:10|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|4930329.1|3707512|4033790.4667|3979505.6333|3864690.3|3168155.1667|3314336.8333|5287189.7|3995501.5|3753149.6333|5925442.8333|8280625.2333|4573806.9|5771550.0333|8269403.5667|5442319.8|5467239.1|5058188.6|6051769.5|3685287.6667|4279314.9|4136307.7667|3957264.7|3810021.1|1808892.1|1838011.7|2554229.8667|4155496.3333|3234549.2333|
2025-07-04 06:26:16|adr_usa_0280|CIB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||29846.6667|32983.3333|20556.6667|17953.3333|11210|11860|16536.6667|37580|22596.6667|24693.3333|58856.6667|15023.3333|9273.3333|32583.3333|37123.3333|30830|25120|17553.3333|20510|17643.3333|12066.6667|7166.6667|3536.6667|9036.6667|13540|27713.3333|19626.6667|42793.3333|25390|75410|19040|30263.3333|73486.6667|77236.6667|115366.6667|46736.6667|115456.6667|198740|314816.6667|116213.3333|487146.6667|350046.6667|322756.6667|611876.6667|280623.3333|286140|284744.6667|596574.4333|552470|549071.6333|562967.6667|611136.0667|597669.7667|482818.5333|555420.5333|426819.6|322197.0667|356131.8333|283481.6|345003.7667|425249.7667|318830.3333|377696.2|241931.1|372413.7333|275645.5667|365649.1667|372318.7333|326705.9667|281482.2333|319323.1333|284871.6333|220392.1667|182058.4|657149.6333|321891.8333|321785.9333|599792.5667|479350.2667|317641.5667|447760.9667|484467.5667|353884.3667|459466.8|469084.3333|367378.6|311177.5333|427976.9333|399690.6333|327369.7333|338224.8|373140.7333|363025.0667|316866.6|408356.1333|278892.2333|263941.6|307903.6333|837795.3333|639609.4333|252238.4667|264590.0667|258774.3667|273557.1333|242447.0333|239363.2|412543.1|549390.3667|275456.5|312348.6667|411725.9667|302792.9|277144.8667|244296.2333|303785|290295.8667|264532.7667|210207.4667|421462.6333|400128.5333|
2025-07-04 06:26:20|adr_usa_0281|CHU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:21|adr_usa_0282|CHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1208066.6667|775076.6667|484643.3333|435290|386500|181513.3333|270420|390363.3333|343836.6667|1748086.6667|1320863.3333|1029553.3333|1087926.6667|1352350|1257396.6667|859286.6667|1229170|1475190|1198490|3231273.3333|943140|1090383.3333|1956043.3333|851583.3333|1458090|866403.3333|661440|798420|1133850|590440.7|678624.8667|430143.7667|382691.8667|420480.7|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|206497.4|210068.6333|179112.3|291299.1|321469.4333|139727.9667|129113.3333|104972.8|125256.6667|85325.4|88608.5333|103945.0333|62059.1667|71344.6667|92696.0333|58159.1333|163639.0667|132608.9667|172319.5|81581.8333|119522.1667|102587.3|130198.5667|99984.8|128436.2|165323.8|185906.8|208331.3333|131280.6667|75890.1333|126892.1333|116939.5|77083.1|46033.0333|81829.6333|120676.5|111708.1667|137281.2667|
2025-07-04 06:26:25|adr_usa_0283|CHL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:26|adr_usa_0284|CHA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2101886.4|1179755.6667|
2025-07-04 06:26:27|adr_usa_0286|CEO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:28|adr_usa_0287|CEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:29|adr_usa_0288|CCU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||88394.8|84248.2333|140338.6|96762.8333|120957.8|199032.0333|400683.7333|158534.9|205314.4667|158693.4333|171441.5|144468.4333|114483.4333|141431.4667|61413.2667|129726.3|88653.2667|122567.8667|281528.2333|149540.9667|205439.6|190405.3333|208367.9333|299908.0667|205005.7|331745.0667|133697.4667|421491.4|134248.1667|286116.9333|150425.4333|294451.6667|55556.5|80552.2667|130377.1|345602.9667|65534.6667|120498.8|74828.9|101318.2|41832.1333|146662.7|299891.3333|64608.8|100450.5|43575.7667|49048.8667|14141.5|28925.4333|116527.5667|45911.9|96237.2|131144.5333|119998.2667|106265.5667|88544.9333|48206.2333|60954.3667|67920.9|79918.2333|58418.2|97769.7333|95100.5333|92162.7667|156373.7333|70456.2|86757.6|112858.2667|117888|113026.3667|109633.3667|175258.6667|189347.6333|93874.0667|99863.3667|118467.6333|116912|107616|97632.9333|166349.4|93978.0667|101350.8333|119131.3667|193269.4667|281704.6667|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|338938.4|478482.8333|190507.8667|230463.3333|220979.9|375931.9|226337.7667|126889.2333|136003.2333|179809.6667|190161.7667|344390.0333|239797.8667|148675.7333|90497.0667|111477.2|407160.3667|175545.2|83406.5|281459.2|200443.4667|253047.8|154096.1667|
2025-07-04 06:26:33|adr_usa_0290|CCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60627.3333|11528.3333|3411.3333|6511.9|7404.6|3923.5|5100.8|2346.8|3413.5667|4053.0333|4000.9|8983.6|3802.4|1464.9333|1372.6|6073.0333|3267.2333|38967.3333|6579.6333|5400.7333|2944.9|2130.3333|8812.1667|3710.8667|7840.7667|3687.8|3860.5667|1453.7667|2318.6333|2639.1|2944.0333|1460.4667|1958.1667|486.0333|430.7|382.2667|428.7|187.8667|1381.6333|505.6667|117.1|446.0667|4226.1667|675.3333|39576.3333|4379.4667|2175.7333|739.5333|459.7|417.8|226.1667|78.7|141.9|226.6333|162.3333|173.2333|256.1667|696.4667|82015.7|10762.1667|4900|8564.7333|20687.5333|
2025-07-04 06:26:37|adr_usa_0291|CCIH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:38|adr_usa_0292|CBD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:39|adr_usa_0293|CANF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0333|0.8333|3.3333|9.0333|189.9|120.5667|173.9333|123.8667|6784.8|2614.2667|1081.2333|23822.4|5562.7|904.9333|714.2333|948.8667|368.3|330.6|144.8|167.1667|379.6333|684.3|2563.6|375.5667|1094.7|2165.5|45401.0667|28684.5333|53797.1333|145492.6333|105760.7|53844.5667|61681.5667|737257.2667|55328.5|13891.9667|668463.6333|26226.0667|8546.3333|14924.8667|4862.5|57760.2|30515.8667|10321.7667|189814.1|17691.2|91114.4|107990.3667|815338.5|289575.7|109887.3333|
2025-07-04 06:26:42|adr_usa_0294|CAJ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:43|adr_usa_0295|BVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||112253.3333|98973.3333|122826.6667|181160|192173.3333|155493.3333|233360|246893.3333|235480|441506.6667|177146.6667|235533.3333|223986.6667|422840|132466.6667|247093.3333|217186.6667|225120|444066.6667|327746.6667|547586.6667|719600|382333.3333|710440|1094346.6667|1001573.3333|694080|773866.6667|691346.6667|981493.3333|1281106.6667|880006.6667|612053.3333|645220|1143553.3333|952173.3333|562640|894466.6667|1075980|1448773.3333|1842493.3333|1180640|810140|1021780|906513.3333|1162760|1119220|1759953.3333|1308020|1416756.6667|1418376.6667|1646640|1298093.3333|1569773.3333|1412570|1160680|1235823.3333|911469.3667|897902.9|1115852.2667|1705663.9333|1294594.3333|1076233.8667|1001484.4667|1157008.6|1113301.2667|964957.7333|1406658.1667|1820630.8|2429054.2667|2447070.7667|2200715.9667|1920498.5667|1491805.6333|2054609.1667|1682094.6|1327963.8333|1642998.1667|1562175.1333|2709832.6333|2731397.1667|1662379.6333|1744980.9|1463966.2667|1910168.1667|1352875.8|1278357.1|1185502.3667|1182768.3|1092599.8333|2299662.7667|1218854.9667|1239193.6|1325172.1667|1054325.7667|2311191.1|1650615.9|2153299.4667|1052012.8333|993117.2667|1356993.8|1220823.9667|1453347.1667|1652855.6|1376827.0333|2620572.9|1261820.7|1344284.3|1704762.6333|1635954.6667|2928229.4333|2022335.7333|1633239.0667|1686007|886684.9667|1181084.1667|1040825.7|
2025-07-04 06:26:47|adr_usa_0296|BUD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30290|172936.6667|394303.3333|425680|658506.6667|514580|1166070.3|1505480.3667|879662.1|1797420.5333|1278380.9333|1174095.0667|1887323.4667|1136884.9333|807088.4333|1784827.9|1036342.1333|1252139.8|1094437.1667|1268828.1333|992810.8333|996120.7333|1374649.3333|1491056.2667|1257950.9333|2745354.5333|1657276.4333|1524051.2333|1264529.6|913593.0333|3132246.1|1798609.8667|1360092.3|1371505.7|1642979.6667|2490035.0333|2137223.3|1740757.6333|2006526.2667|1503535.3|1188072.3333|1081939.0333|1016661|4471241.7|3560618.9667|1498388.2667|1412511.2333|1992754.9333|955776.3667|1436116.7|1820169.4|1997322.9|1307525.2667|1346685.9|1036314.5333|1473151.4333|2850763.2|1786409.2333|1400365.9667|2685852.2|1337075.1|1024990.9333|2578051.2667|2377674.0333|2229484.2333|
2025-07-04 06:26:50|adr_usa_0297|BTI|average_volume_30|0||||||||||||||||||||||||||||949706.6667|965400|911293.3333|488986.6667|773546.6667|392120|1045920|476773.3333|212000|169800|151480|92653.3333|51986.6667|126453.3333|118766.6667|61386.6667|112240|154280|117606.6667|32293.3333|25926.6667|58813.3333|28740|104533.3333|111700|81500|254966.6667|470453.3333|171446.6667|241340|207966.6667|265313.3333|150640|119480|120280|208186.6667|150086.6667|101046.6667|95960|137033.3333|308240|557986.6667|162340|170093.3333|202800|278053.3333|279160|304073.3333|335380|126220|255126.6667|212020|98793.3333|98140|115220|112213.3333|90120|111233.3333|148260|74646.6667|138993.3333|76433.3333|77393.3333|95053.3333|107273.3333|165640|213640|198373.3333|203760|282560|308473.3333|193940|243233.3333|376486.6667|247980|471306.6667|567493.3333|559773.3333|357026.6667|278253.3333|344780|314093.3333|482680|193527.2667|284512.2667|624901|426023.1333|556568.6|478310.8667|418422.5333|550581.8667|551084.3333|294519.3333|465816.9333|406930|647159.4|579557.6|685688.2|389135.1333|314348.3333|468012.2|654927.5333|505329.5333|711306.8667|688519.8667|694262.8|691110.6|382602.1333|1883366.8|2196448.3333|1850188.2667|2466003.3333|2131492.5|2085520.5333|2227284.4|1587050.4333|4371334.1|2461022.4667|1457020.5|1390649.2667|1651427.3|3668207.1333|1584829.4|2186322.1333|1818129.2333|2978431.5667|2633538.7333|3008717.9667|5237370.4667|4523582.3|2734500.7333|2649350.2|3282434.4333|4536865.6333|4461845.2|2976693|5430046.5|5129869.7|4088887.4333|4536652|3507893.5333|4492588.9|6616879.6667|
2025-07-04 06:26:55|adr_usa_0299|BSMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:56|adr_usa_0301|BSBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16192466.2|5640397.5|4308499.5333|6388294.6333|5776891.4|4989056.6|6783866.6333|6043691|7373973.7667|6543923.8333|7978300.4333|6603644.7667|5418397.4|5385886|4804030.3667|5153789.4|5504557.6667|3595672.5667|5497809.7|8765775.2|5093547.6|2391603.7|1554787.4333|1276505.1667|1435990.8333|1396668.9333|2380290.1333|1209797.5333|1421017.9333|1583629.3667|1552815|2089361.1|1551407|1564916.9667|1168563.2|2211623.6667|1521846.0333|819202.2667|838680.2|1000746.4|868242.6|973461.9|1806458.7|1901967.3|789311.8333|1243055.1333|1696328.1333|1039691.9667|794209.9667|868523.8333|1988848.3|1231948.3|1092373.2333|1405503.1333|2096210.7333|731454.5|437135.9333|734639.5|351959.7|481839.4|190984.1333|440347.9333|562390.5|459733.8667|
2025-07-04 06:26:59|adr_usa_0302|BSAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||54954.6|73725.7667|36495|28208.9333|79440.3|39005.8667|34780.6333|31542.4333|14295.0333|40373.9667|32191.8|25992.4667|26087.6667|134282.2333|32001.3667|50642.8|51188.2|259473.0667|52183.9|72868.6667|16918.5|75414.1333|24355.9667|34443|40001.6333|183634.6667|54175.3333|34936.5333|37291.5333|44270.1333|74790.8|209722.3333|247489.9333|143823.7|132836.3|119900.7|233575.9333|278859.0333|123277.5|175322.7667|230311.8333|179721.1667|228121.2333|245377.3667|260286.9333|274426|290340.0333|277196.6333|1108639.1333|396577.7333|510235.8|428414.4667|534089.4|521413.6|442008|614542.6333|625945.7|722797.8|656128.6667|498183.3667|429444.7667|386672.7|476546.2333|434535.9|351537.0667|478546.1667|287725.2|622205.3333|1323461|542133.1|470242.8333|477316.7|490263.3333|711416.6667|393500|363656.6667|271413.3333|382859.0333|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|522462.5333|293766.1333|290147.0667|277294.3333|352132.4|201065.8|539539.9|587266.9|466999.4|438218.9667|315839.1333|425011.1333|452724.4667|363407.8|644948.7667|528916.3|702439.7667|502348.3|457566.4|1019364.8333|328223.9667|417202.3|441538.2667|298706.6|240016.8|244385.4667|225107.9|349206.3333|424132.9333|
2025-07-04 06:27:03|adr_usa_0303|BRFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2296.6667|1880|1713.3333|166.6667|3993.3333|713.3333|96.6667|1140|6.6667|173.3333||1516.6667|1183.3333|3.3333|303.3333|860|290|1236.6667|2293.3333|6363.3333|1660|7890|1953.3333|4910|4240|3420|5483.3333|11403.3333|5043.3333|5503.3333|13586.6667|9923.3333|13833.3333|9120|6833.3333|13080|20203.3333|74383.3333|31170|47886.6667|50483.3333|79656.6667|106006.6667|106476.8333|136118.6333|196028.9667|211273.7667|220919.3333|202227.5667|222510.7333|299831.5333|374514.7|244546.3667|1293095.6333|1026527.8333|1040124.1|1460604.6333|2909929.3|2075940.9333|1541319.7|1812561.2667|2105684.1333|2690066.9667|1701894|2122614.6|1690265.6333|1303353.9|994107.1333|1764270.8667|1395616.8667|1169656.5333|1448101.1667|1225777.1667|1227773.6667|2210092.9333|1936468.9667|1690231.6667|1736727.4|1702354.0667|1081287.8667|2725988.8667|2239529.4333|1637171.8333|2002725.4|3676425.6667|3386476.8667|2331679.7667|2030218.1667|4046393.9333|5036083.6667|2659871.3333|2228509.6|5520290.1333|3099590.3333|3314434.2333|2636026.1333|3868791.1667|6327849.8|3696866.2|2289852.6667|3712468.4|4156005.3667|2876090.4|4305079.1|7009848.9|6454212.2|3911534.8333|3239198.4667|3582614.2333|2485581.9|2509726.3667|2462039.3667|1963518.6667|5291449.6|
2025-07-04 06:27:07|adr_usa_0304|BP|average_volume_30|0||||||||88733.3333|183946.6667|160306.6667|107240|261933.3333|149280|240106.6667|1431626.6667|873240|1252933.3333|1410680|933346.6667|664920|825933.3333|552240|533093.3333|587146.6667|767226.6667|1124133.3333|816880|828640|1436720|706920|653573.3333|482853.3333|523146.6667|448493.3333|908466.6667|905226.6667|3167226.6667|2993106.6667|2610413.3333|2853546.6667|5231573.3333|4124640|7442026.5333|8049719.8667|8525613.3333|1846186.6667|1398373.3333|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|14334382.2667|14621885.7667|11894663.8333|10769052.8|10912978.6|19722343.3|12037079.2667|10258607.9333|7854846.9667|9286978.1|7797621.4|7850708.4667|7443609.6333|7294561.7333|6771898.2667|7615280.4333|9703714.9333|11862035.2|10638001.1333|
2025-07-04 06:27:13|adr_usa_0305|BORN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:14|adr_usa_0307|BMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1370|2150|1746.6667|1090|570|1566.6667|600|413.3333||117930|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|467253.8|612255.6|245510.2333|330366.3|837289.4|1205621.8333|586098.9333|356277.3333|933304.9667|395237.7667|311672.8333|320481.9|399076.3333|383019.7|318720.3|259963.2|239409.3|273171.7|152501.0667|191586.6|322158.7333|312740.5|510659.3|361353.5|426431.8|330393.8333|353283.4667|330347.0333|336067.3333|
2025-07-04 06:27:18|adr_usa_0308|BLRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|0.1333|162.9333|30.6667|42.1667|101.3|441.2333|141.1|265.8667|279.3333|584.4|199.7|136.8333|509.2667|1728.8|1693.1667|372.5333|323.9|812.3667|305.7|514.4667|221.3|1074.9667|412.6|811.1667|973.9333|463.4667|922.8|530.9333|707.4333|2075.9667|1018.6333|1405.1667|7518.0667|1352.6333|24330.8667|6718.4333|51028.9|32656.3333|23515.1333|10221.3|15640.2|5264.9667|3042|7949.2667|7493.5|6259.9333|11091.9|46441.6333|8080.5667|6837.2667|8498.2667|5073.3667|42634.7667|63469.0667|1394255.6|
2025-07-04 06:27:21|adr_usa_0309|BITA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:22|adr_usa_0310|BIDU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45374566.6667|7803866.6667|10026733.3333|29544300|14728000|32800033.3333|24966300|20378966.6667|40128533.3333|70038400|80008000|35576800|25236700|52428533.3333|24298733.3333|18181733.3333|17266833.6667|13213600|16397666.6667|15668800|8966420.5667|9557684.6667|6295172.7333|9327933.6|9165729.5667|5379149.5667|6020806.0333|4040040.8667|6481925.4|5435236.9667|3962825.3333|4182906.7667|3181580.6667|3364822.2|4944476.8333|2769276.5667|2863400.0667|2977879.5667|2771823.2|2778760.5667|4709148.9|4528867.3|3108738.9333|4489594|2732247.4333|2036065.1333|2404197.7333|2727604|2515882.6|2433918.5|3101872.8|4623125.3333|2607543.1333|2955688.7667|3268397.0667|5786691.6333|4552785.9333|3485758.7|5372312.9333|5567775.4667|2922787.8|6653943.0667|18957140.6333|5180445.8333|5146167.0333|3855200.3333|5368839.4333|3629294.8667|2622889.3667|3847157.8|4275807.3|2932890.6667|2073785.7667|3087170.1|3528690.1667|3332993.1333|2420252.4|3110887.4|6693395.4|3272739.9667|
2025-07-04 06:27:25|adr_usa_0311|BHP|average_volume_30|0||||||||||||||||||||||||||||64893.6667|47109.1|92442.7|55476.6|65001.7333|29633.2|46213.6333|51007.0667|40493.8667|39027.3333|34125.7|27379.3|67958.1|29409.4333|27255.8667|65495.7333|71284.9333|92805.5333|13886.5333|28706.9|26537.9333|28884.6|38340.2333|31462.6667|16673.0333|14851.4667|47780.6333|32165.1333|41875.5667|25465|49447.9333|133878.3333|192457.7|106205.7|102384.8333|102979.2|159474.4667|76410.3667|78316.9667|80933.7667|102492.8667|106483.5333|86530.0333|166251.8|61520.3333|139482.3|182646.9333|93655.2333|124017.6333|149453.4667|161908.0667|153434.2667|184555.5333|207924.4667|204343.6|437838.6333|511657.0667|1319219.7|665308.1667|942872.2|1020705.1333|2219596.5|1186668.6333|1529932.5667|1324321.8333|2579183.4333|4227328.7|3267501.7333|2936767.1|3587374.3|3349547.2333|4354459.9667|3986287.0667|4975437.2333|5041058.8|6393354.5333|6770591.7333|7071659.2333|6415695.7333|4134286.6333|3709934.1667|4734664.8|6256546.2333|3612700.2333|2692532.4333|4518752.4333|3735140.2333|4861097.5333|3286759.6333|3324973.5333|3982086.8333|2613084.4667|2339164.3|2799528.9|2839907|1758914.3667|1653037.5667|2471346.0667|1637744.2667|2656760.4333|3584527.7667|2773497.5667|2210518|3948946.3333|5203377.1667|5572256.7667|6111240.9333|4111048.1|3142437.5333|3708003.8|3147562.6667|3007488.3667|2147381.1667|3599385.6667|2649842.1333|2147771.7|4127571.3|2380965.5333|2268407.2333|2163551.7667|1395924|6022851.2|2326443.2667|2278158.3667|2151671.4667|3187772.6|1817747.9667|4887812.4667|3606427.9|5812546.5667|3516003.1667|4116721.1667|2555709.5667|3323982.3333|2756644.4667|2590436.3667|2206775.3|2566628|2294046.7|2837372.7667|2054699.7667|2760722.5333|2757998.0333|
2025-07-04 06:27:30|adr_usa_0313|BCS|average_volume_30|0||||||||||||||||||||||||||||436034.6667|100352|340149.3333|70666.6667|90453.3333|96746.6667|94453.3333|67946.6667|61440|120640|102933.3333|159200|129760|172106.6667|113226.6667|110613.3333|263893.3333|57413.3333|31333.3333|86240|20693.3333|18893.3333|12640|53466.6667|14866.6667|32706.6667|13346.6667|154693.3333|26026.6667|138946.6667|15520|23306.6667|14866.6667|10440|13613.3333|31546.6667|24960|21400|10826.6667|11506.6667|13826.6667|44226.6667|19280|43306.6667|27826.6667|42893.3333|36680|45453.3333|52386.6667|72013.3333|107846.6667|125510|130990|146906.6667|98640|93510|88906.6667|168413.3333|162876.6667|141076.6667|123973.3333|203680|242193.3333|155103.3333|186560|265893.3333|344983.3333|261250|639030|727983.3333|421630|960396.6667|1222653.3333|1788610|2117186.6667|2281496.6667|1245810|6682250|4386010|1582646.6667|2083476.6667|2175163.3333|2646763.3333|2647822.3333|2311644.5333|2457141.2667|2879891.4667|6810727.2667|4793815.6333|6529833|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|3244894.5333|2403127.8667|4791310.6667|15619242.9|5753236.1|4271447.7|3222494.6667|3381365.0333|2309009.1667|2917824.3667|4228194.9333|2289080.6333|3058035.9667|5424188.1|3580895.3333|2292615.2|2996005.8333|3399596.9667|8912489.8667|4999750.7|2847477.3667|4528691.9|11481201.9333|4544277.5333|3093210.0667|3953152.5333|10045711.7333|6279053.7|8481643.2|4724037.3333|10272492|7987928.8333|8439636.0667|14548895.3667|16018693.6|11250779.5333|15531960.5667|11746450.0333|24054869.4333|13427204.3|
2025-07-04 06:27:35|adr_usa_0314|BCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29780|30220|41270|4260|14170|21170|15690|20200|24380|14970|27700|10960|12940|24940|10010|38280|31040|64860|29920|58240|70700|42370|37060|34910|40570|58960|58860|40380|40180|37550|24140|53230|57780|61180|27740|30278.5|24612.5|100021.5|36227.7|117798.3|205522.4|72032.7|77804.9|98708.6|46482.9|27423.2|36526|54269.5|56556.6|309701.4|128753.4|128902.9|153537.1|147970.5|123587|162878.5|181333.4|127857.1|129249.5|121940.4|135683.6|163570.4|126362.2|131106.7|152722.3|144006.4|124503.3|146043.6|74590.0667|56554.9333|70542.3333|124290.9|186677.5333|182542.1|162763.2333|130991.0667|116026.2667|89050.7|133728.8333|100514.7667|131295.2333|116985.4|198936.3|183017.0667|119733.7667|182040.9333|115966.5667|115421.9667|117382.9667|182049.3333|273489.1|164896.2|270020.6333|275303.8|285831.4|
2025-07-04 06:27:41|adr_usa_0315|BCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:42|adr_usa_0316|BBVA|average_volume_30|0||||||||||||||||||||||||14793.3333|48450|5676.6667|48603.3333|22073.3333|8386.6667|2123.3333|3273.3333|6423.3333|9566.6667|1240|3050|3466.6667|1023.3333|2723.3333|8596.6667|6220|34983.3333|67556.6667|43366.6667|39996.6667|35856.6667|25520|26713.3333|15773.3333|41703.3333|18643.3333|6026.6667|13046.6667|11450|5863.3333|9000|24520|12266.6667|39660|11336.6667|12993.3333|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|587187|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|2983055.0333|3887118.8667|4804244.2667|3098148.3333|4350997.2667|3306719.4|6466452.6333|8362635.4333|4087783.8667|4154174.1|5002243.9667|2935175.9333|2710974.2|1443339.3667|2692494.9333|3573151.2333|3027334.8667|2258811.9667|1504132.7333|2103734.3667|1173378.4333|983330.2|1099778.5667|1559399.0667|1288795.7|1322528.1|1503644.3667|3237085.4333|2236992.3|
2025-07-04 06:27:47|adr_usa_0317|BBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:48|adr_usa_0318|BBDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8528.5|1786.1667|407.3|5032.5333|2193.1|1761.3333|8436.1333|1731.5|4861.2667|2141.0333|1435.2|1910.7333|4234.2333|4720.3333|5027.9|6182.6333|4692.7333|3370.5|3770.9|4625.2667|2634.9333|8315.9|22227.6667|4816.1333|7932.5333|8551.2333|10241.8667|9521.7667|24751.6333|37239.1667|59029.0333|6552.7667|30746.8333|69386.6333|17865.7667|21684.0667|62268.5|34267.6667|48310.3|41650.0333|35380.9333|17176.9|12836.0667|30866.3667|32725.6667|14564.1667|26265.4|65966.3333|14254.3|27688.6|21487.4333|65138.7|62051.3667|53993.4333|
2025-07-04 06:27:52|adr_usa_0319|BBD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13984.5667|31504|36531.3333|67536.6333|47878.4333|83298.4667|83515.5|76578.9|70851.6333|94199.5333|80735.1667|100510.9|95712.8|103085.8333|100576.6333|90213|84080.1|104171.8667|83926.5667|98343.4667|178683.3333|277046.6667|214820|169093.3333|282156.6667|197833.3333|242936|169973.3333|99260|84303.3333|136806.6667|629903.3333|483503.3333|506933.3333|1156923.3333|1629700|2430246.6667|1154860|1059086.6667|2003928.0667|4466604.6|4533163.2667|4654004.1667|6400527.5|8886642.4|12390944.9333|9877811.0333|10810739|9089563.1333|6855311.5|7649131.4|8495563.8333|10493614.0667|8909389.2667|8744786.5667|10112247.7|8125571|11316952.6|9072856.0333|7014015.6667|12196844.4|7638105.8333|7526601.8333|6609923.5667|8629815.6333|7994579.4333|7446740.2333|9719116.9333|7203447.5|9408454.5667|8943717.0667|10941678.4333|9988903.4333|17065690.5|16209757.5667|17977014.0333|13115696.0333|11611415.7333|13733838.2667|10589512.6|12680763.6333|9660939.1|7487448.3333|7895001.9667|14071397.6333|14124817.0667|13101317.1667|15545537.8|13643911.4667|12836153.1333|12772936.2|24643681.6667|23008630.4333|18761406.8667|22250961.6|36082137.8333|24052692.8|31836262.7667|36971780.5|37047983.0667|37091146.9667|25380575|33594650.7667|29896085.2333|23754625.8|15561002.1|13818026|14264325.9333|15386660.7|30807145.6667|33548555.2667|40663039.8|42313739.9667|
2025-07-04 06:27:55|adr_usa_0320|BAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47190|5280|258316.6667|5496.6667|5670|9003.3333|5263.3333|10863.3333|8673.3333|8410|6496.6667|6100|4333.3333|2260|3790|7120|13603.3333|6890|8793.3333|21586.6667|15040|22650|25016.6667|105460|63116.6667|106270|231590|244203.3333|151133.3333|255113.3333|238813.3333|153920|147670|248396.6667|243829.1667|197619.8333|213965.3667|237908.7333|228425.5667|297915.3333|169813.9333|162222.5667|218358.2|245369.1|257591.4333|177656.1|256391.1|210134.6667|153111.8333|178130.2333|279274.7|578462.7333|287442.5|461295.3667|552556|642490.7333|276884.5333|308613.8|296317.7|262891.6|256130.8|291690.2667|233152.7|317292.1|642983.0667|740189.6|452708.0333|589782.1|634585.8667|528524.4667|502419.8333|442470.6|598145.8667|475327.6|414047.3667|386373.9667|331298.5333|297471.5|605274.0667|283061.2333|445819.9333|282458.6|395072.6|135506.5333|216044.8333|244226.8333|98248.3333|39708.2333|275781.9333|316530.4333|294516.7333|226156.1|228619.6|312223.8667|216489.3|210006.9333|358535.1|804378.2333|997013.7667|701212.6333|1185077.8333|1245035.1667|656542.6|784829.2333|1171177.7|780192.1667|978157.2667|
2025-07-04 06:27:59|adr_usa_0321|BABA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31007239.3333|21915108.2667|15868336.6333|13832223.6667|21768634.0667|18135205.2|11810033.2667|19843336.2333|18247655.0333|11783863.2333|9000180.7333|22378910.9333|21278812.2333|20807032.5667|18205801.6667|17691427.9333|24868271.8667|19181241.2333|12048590.4333|23742880|13529921|16226364.3|19828192.6|19677018.2667|13075623.6667|24395806.6|16023660.7|13830315.4|31542008.5|25444791.7333|43051815.3333|32186707.8667|17693005.0333|25753501.9333|25779653.8333|19186218.1667|12932398.1|23468897.8333|14016896.1|17105184.4667|18322148.4333|14958512.9|32961258.7667|13649116.7333|
2025-07-04 06:28:02|adr_usa_0322|AZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||351626.4|1793622.3333|266557.2333|1469445.0667|118940.3333|1276287.0333|235176.7333|1467915.1|98749.2333|830999.0333|157845.9333|1309909.1|146229.4667|1342446|107928.7|133314.3|258996.8667|237773.9333|193252.8|250368.9|585937.3|954878.9333|627220.7667|804528.3333|564281.7|991471.8667|454443.5667|566285.9333|974233.3333|1355940|989680|1302300|929260|1049200|2327166.6667|3308486.6667|1587880|1916440|2592966.6667|2555960|2257160|2263780|1873093.3333|4054846.6667|4474973.3333|2187540|1280973.3333|1655980|1904946.6667|2385560|2481480|2048053.3333|3061306.6667|2515073.3333|2412820|1973960|2160226.6667|3683226.6667|2242493.3333|2975886.6667|3088980|3656946.6667|2557593.3333|3253620|2178993.3333|2463400|5131493.3333|1860018.3333|2554304.8667|2672956.9333|2417978.6|3232300.9333|2922641.2|3176877.6|2712945.0667|2386386.8|2252933.7333|4221984.7333|4178950.6667|2718532.6|4361431.6667|4711934.9333|9692166.9333|3716594.7333|3314127.2667|2670337.4|3073574.6|2664742.1|3342992.4|4597126.6333|4981920.2667|4798328.9667|8642491.9667|4653296.1|3677461.4667|4822835.8|2691086.3|3625267.2667|3589882.1333|3800594.6667|4572211.2333|5600498.6333|2643657.2667|3473274|2795923.3333|5911987.4|6060043.7333|4359632.3333|12672810.9667|10912917.0333|6773934.4333|5911715.4667|4711318.2|8697510.7333|6570550.0667|7101915.8|3916826.2667|4284690.0333|4483707.6667|4234206.8333|5020978.0333|5262159.0333|3686388.3333|4370688.3333|5576467.4667|5691566.7333|4051337.7333|
2025-07-04 06:28:07|adr_usa_0323|AVH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:08|adr_usa_0324|AVAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399112.8667|724089.3333|577874.9333|493053.1667|224824.9|163158.0667|127989.0667|124360.1|171086.8333|123444.1333|455623.7333|120398.6333|113409.6667|131769.1333|81947.3333|133569.3|178354.3|313344.8|136412.1|136639.2|101140.1667|227286|282406.1667|798727.4333|134385.6333|187592.0667|144650.9|148863.8|240134.1333|122681.4333|126366.0333|166293.2333|129754.2333|121305.6|123187.1667|89148.3667|74437.8667|58914.7667|105801.5333|52407.8333|37829.2667|52474.4|150867.7333|120885.5|
2025-07-04 06:28:10|adr_usa_0327|AU|average_volume_30|0||||||||18372.3333|37509.2|21193.2|30886.8667|25169.8667|18595.4|24324.3|42575.3|19102.1333|33332.0333|30184.2667|17457.9|30377.2333|10736.4|16704.9333|19769.2333|14494.7333|15474.8|15386.3|19171.1|36948.8667|21616.3333|16293.8333|14943.7|10967.1|8862.7|13397.6|8882.9667|10414.3667|7668.8|11425.7667|10111.1|15168.1|34920.5667|47605.0667|27964.8667|31504.4|47430.7667|27690.2|35599.4333|52036.6667|103183.3333|57301.6667|47040|54638.3333|86806.6667|41811.6667|68635|63241.6667|101165|75060|95363.3333|178346.6667|13035.2667|16313.7667|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|5630046.3|3232098.2667|3076594.3667|5244470.3667|3541429.4333|3828168.1|2619719.2333|5396163.1667|3404098.0667|2908291.2333|2787952.7667|3784660.5667|3762537.6333|3559790.0667|2730426.5667|4436986.9333|2642630|3100110.1667|2563631.2|3722275.1667|2351794.5333|2393317.5|2405074.6|2397202.9|1836272.7333|1946440.3|3951377.2|2723165.9667|4181087.8333|
2025-07-04 06:28:17|adr_usa_0328|ATV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:18|adr_usa_0329|ATHM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529860.6|477897.7|335367.8|1803512.4667|801563.4667|900168.9|999453.5333|941050.1667|773682.8333|1186666.7667|485554.6333|736516.5|809928.9667|923186.5|1650506.5667|995113.1667|731220.8333|928559.5667|757062.1|889987.2333|967558.6333|1167994.7|880710.2333|667553.9667|731900.1667|854049.0667|712868|399431.9333|498069.1333|1054646.6|936047.5|921273.7667|1010263.2|995896.3|843461.5333|554234.2333|758981.1|612806.2|465508.5333|382625.7667|472235.2333|417673.5667|537984.7667|533905.5333|543210.3333|588925.4|380388.5|
2025-07-04 06:28:20|adr_usa_0332|ASX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36257.3333|27605|64913.3333|77911.0333|35223.3667|115603.3333|121103.3333|82003.3333|115170|77480|34056.6667|368756.6667|285623.3333|202806.6667|329840|180136.6667|143430.0667|113200|173916.6667|276893.3333|223550|343153.3333|458833.3333|289790|327473.3333|230860|348286.4|752506.7667|798540|527448.0667|632393.1667|343004.4333|755061.7333|758312.5333|682496.8667|1759126.8333|1554755.3667|1347785.7667|1082237.1333|892622.4|544593.4667|730213.4667|1675156.7333|1373051.3|1230283.3667|963783.9667|1206297.2667|1103496|878894.9|743750.3|751009|721447|504485.1|1221301.4667|566911.7667|918225.3333|614407.2667|963944.4333|1519468.8333|1383319.6|1747751.8667|810051.9|1153387.7|1341634.7667|646632.3|619063.9|1606869.4333|801427.5667|813190.9333|1164831.1667|856788.8667|664779|456582.0667|1184734.0667|543276.2333|815498.3333|403441.6667|398099.9333|960440.4667|1389409.5|685285.6333|1079337.7|3784175.4|2561681.1333|4643024.1|4218691.4667|6501126.8|7180925.1|7931040.5|8790456.4667|6276442.4333|5382034.8667|5135925.0333|4697759.6|6697677.3667|5166698.6667|8401118.2333|7486650.5667|10998993.8667|13006886.1|
2025-07-04 06:28:24|adr_usa_0333|ASR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60123.3333|53446.6667|54083.3333|71950|44110|71260|85456.6667|88856.6667|56273.3333|62983.3333|60203.3333|69280|35743.3333|76690|49673.3333|41883.3333|42523.3333|94856.6667|124863.3333|84040|153286.6667|198270|163350|158963.3333|82290|111296.6667|173516.6667|166600|129756.6667|126110|127383.3333|117653.3333|123133.3333|164110|69870|164630|69766.6667|73626.6667|103760|77300|156430.6|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|30604.5333|44409|57818.7|66017|67432.5667|67181.5667|58367|57614.2333|51271.7|56001.5|58612.1|63097.9|50122.2|62409.9667|53851.3333|43667.2|44609.1|70332.9|72479|57587.8667|91670.6667|53905.1667|79441.9333|118757.3667|64129.6333|67991.2333|60998.2667|53531.4667|20556.5|31919.2|37418.0333|71772.3667|53306.0333|69810.9|53372.8|41264.5333|60626.3667|52635.3667|50355.9|42325.3333|38592.8333|49353.1333|46688.8|93140.2667|
2025-07-04 06:28:28|adr_usa_0334|ASML|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||2540083.1667|636163.7667|446668.4|504216.5667|1684390.5667|620229.9333|325001.6|1351586.3|1199297.3667|2991351.2|3222145.8333|4456377.2667|3184569.9|3187670.5|1312100.6|1460987.8|2458483.7|1660989.4|971219.9|1213574.9|1291663.1667|1172925.7333|826797.6|1207100.1333|2271039.4333|1947669.0333|1973773.7|1461697.4667|1887264.5|1591369.9667|1888227.3|1427279|1395591.5333|2129583|3087987.8333|1970844.3333|2541296.9667|1651972.9667|2048419.3|1230982.7|1981731.5|1212787.8|1331313.0333|1616087.6|1692471.5667|1764844.7|1530858.2667|1652821.8333|2320314.8667|2327517.4333|1563038.6|1440721.3333|1834953.6333|2165096.2667|2844218.3|2085750.3333|2860727.1|1805632.0333|2201710.2667|986870.5|1681905.8667|2264898.5333|1826555.5|1794448.5|1618116.5|1505678.5333|2086461.3|1719492.1333|1502223.8|1520667.8667|1484341.8333|1940186.3333|1666270|1970576.6667|787160|813443.3333|1354373.3|738981.1333|955514.3667|613990|954909.6|698189.7667|1482635.7667|801917.8|614316.6|834072.7333|615584.7667|704230.2|1021044.9333|908611|780966.4667|948904.9333|913774.8333|712882.4333|811714.3333|1222158.7333|623626|615789.6|547774.5667|498583.6|1528763|709102.0333|748926.9|564357.7667|1079924.4667|700927.5333|858451.0333|844416.3333|1233509.8667|870991.1333|946699.8|973006.2|989377.3|1028852.0333|1052936.2|778092.5|1049028.7667|998993.9|1397652.2|1514162.9333|1540119.2667|1355571.3333|
2025-07-04 06:28:32|adr_usa_0335|ASMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:33|adr_usa_0337|AMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8889150|4158790|2373750|1361590|1459070|1554270|1142763.3333|1126436.6667|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|3136284.7667|2045730.3333|3710977.8|2559921.2667|2285507.7667|1837920.6333|2215939.8|3870388.7667|2791278.9333|2868638.3667|2565890.0333|2743628.0667|1981578.2667|2266136.7667|1905395.7|3394346.6667|2656406.7|1708993.1|1705714.3333|1823620.7667|1387759.6|2970074.5|1373234.1333|1339178.0333|1694617.7667|1675196.6333|1824284.4667|1823246.6|2897349.2667|
2025-07-04 06:28:37|adr_usa_0338|AMRN|average_volume_30|0.26054358013121|||||||||||||||||||||||||||||||||||||||||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|2466.6667|2820|6700|4516.6667|6016.6667|2053.3333|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|12928156.5|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|2585129.4333|3564639.7333|27200549.6333|9353007.3333|7039473.4667|10513249.5333|5197545.5667|13278127.7667|23582572.4333|5045398.8|6535455.8333|5790730.6333|5182191.9|3543402.3667|2526111.4|2508711.1667|2130192.7667|3185759.8333|2596554.8|3844875.9333|2389139.3667|3084924.3667|1708527.1333|1806772.7333|1127685.1333|1316254.6333|871417.9|84078.6|98977|144087.1|
2025-07-04 06:28:42|adr_usa_0339|AMOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:43|adr_usa_0341|ALU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:44|adr_usa_0342|AKO.B|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17770|35703.3333|31426.6667|21430|17436.6667|36613.3333|31613.3333|12560|54996.6667|27356.6667|8783.3333|28626.6667|18856.6667|16896.6667|12726.6667|35656.6667|40403.3333|54446.6667|14613.3333|34513.3333|64753.3333|29080|31860|16610|8266.6667|56073.3333|19136.6667|39923.3333|37460|10923.3333|10860|99723.3333|22886.6667|27056.6667|13413.3333|15616.6667|12403.3333|18233.3333|11240|26670|28543.3333|40610|7283.3333|24219.8667|21080|29121.3667|30988.8333|10065.9667|8755.6667|12965.6667|80694.9333|16896|37854.1667|19371.5333|47081.4333|23913.6667|22587.5333|15045.0333|16355.7667|13609.6667|16329.2667|11109.4667|15862.4333|32346.1667|13542.6|29732.6|18301.2|30824.2333|31841.6667|24703.3333|50543.5|43514.4667|36216.6|56725.0667|52584.4667|33473.1333|29321.2333|20813.4667|25177.0333|15688.7667|23751.0333|23319.9333|34657.8333|20879.5667|17139.9|16785.2667|42844.2|31337.7667|6253.6667|7042.1|16054.9333|8500.8|16423.5667|3750.3333|3623.2|5756.3667|6278.4|54397.2333|7285.4333|16179.9667|23199.8667|14919.6667|18177.7333|29180.5|22771.3667|20687.4|13882.7333|7487.3333|10158.2|25985|12915.4333|8933.9|7694.8|13323.1333|
2025-07-04 06:28:48|adr_usa_0343|AKO.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||35253.3333|31473.3333|65023.3333|37580|38113.3333|16973.3333|24273.3333|31756.6667|30480|45926.6667|31733.3333|34950|48590|51353.3333|43136.6667|39830|20236.6667|32680|34313.3333|26240|21756.6667|43853.3333|41930|9440|21736.6667|25976.6667|37186.6667|35800|37086.6667|23183.3333|23166.6667|14836.6667|9586.6667|3833.3333|27380|7420|20030|15240|16413.3333|12393.3333|41273.3333|17186.6667|4936.6667|2660|8110|9673.3333|5196.6667|3036.6667|8176.6667|34576.6667|30513.3333|6076.6667|4560|9312.7333|12253.7333|7886.1|2618.9|4309|2511|6122.6|6347.8667|14360.2667|4939.7333|9511.9333|6703.8333|5351.6667|2170.7667|2721.4333|5194.6333|5228.9|2372.1667|5559.2667|3213.0333|2531.9667|6865.4333|12072.3333|4737.1667|4787.4667|2182.5667|3160.3333|11760.1|5231.4333|1491.3|2661.0667|3676.4|9629.6|1343.6|5392.7333|1597.4333|5133.1333|2330.5|7030.1|11082.2667|1219.8667|970.8667|1794.7667|2413.2|198.7|277.2|1058.3333|7168.8|1823.0667|1859.4333|2849.8333|2216.4333|1465.3333|1043.1667|493.6333|1694.8|948.8|5519.7|2145.1333|2055.0667|2096.6667|1051.9|1651.0333|817.0667|804.5667|1138.1|2439.3|1650.6|1526.2|1860.4|
2025-07-04 06:28:52|adr_usa_0344|AIXG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:53|adr_usa_0345|AEG|average_volume_30|0||||||||||||||||||||||||||||429166.6667|455500|352966.6667|431233.3333|644766.6667|869400|546366.6667|345966.6667|215066.6667|91633.3333|133566.6667|1873066.6667|974433.3333|963000|493766.6667|699866.6667|535966.6667|69880|44493.3333|86600|38213.3333|40573.3333|60120|91666.6667|63093.3333|75266.6667|26160|38413.3333|44026.6667|80973.3333|1636520|427920|217626.6667|192133.3333|96140|175780|109713.3333|344673.3333|331640|444660|220673.3333|257940|157353.3333|151756.6667|155596.6667|155740|133570|213996.6667|229986.6667|213810|252090|877176.6667|345910|965033.3333|797670|380483.3333|304810|451123.3333|326770|417383.3333|483443.3333|385613.3333|400133.3333|481626.6667|461316.6667|430880|463480|291433.3333|373160|494713.3333|526036.6667|717190|991480|1411326.6667|1016246.6667|1713100|1088420|1631750|739486.6667|633083.3333|1048623.3333|860950|2049070|961976.1667|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|1422701.6333|939448.3667|1554251.4667|1543200.2|1416642.2667|1914104.2|2112612.7333|1889319.8|1917414.8667|1913411.6333|1879554.7|1571204.9|1896968.9333|1931241.1|1507009.2667|2019859.8|2473582.6333|1365432.8333|1506343.5333|1135196.0333|4342550.1333|3406827.8667|2144799.1333|1935316.6|2606899|1733356.9333|1322376.7|2186116.1|6041621.4|4910581.1667|2461724.3333|1564584.2|2627706.5333|1550881.1667|1314412.6667|1269216.1|2329773.3|2329395.5|2806525.0667|4043779.3667|8437774.3333|11062625.0333|
2025-07-04 06:28:58|adr_usa_0347|ACH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:59|adr_usa_0349|ABEV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||84206|14257.8|53424.7667|223583.9333|279799.8|420844.6667|408032.1|208620.4|320041.7|245698.9|185685.8333|265950.5667|177061.1|224953.2333|289344.3|208971.4333|420173.7|367004.4667|802.1|328.4667|269436.6667|303780|584753.3333|460703.3333|367390|297753.3333|497860|361593.3333|774046.6667|530413.3333|1484606.6667|690946.6667|412754.1333|295993.3333|780133.3333|511253.3333|359623.3333|601400|490706.6667|737363.3333|372860|435806.6667|504005.9|708777.6667|662228.8333|699931.0333|625154.1667|1094605.4667|752720.2|1001448.3667|785579.5|602693.8667|487928.7333|470085.7667|490194.8667|793798.3667|583523.6|652095.8333|2456501.9667|1732365.1333|3550229.0667|2193143|2498103.2667|3622684.8667|1861148.3|1919276.2667|1958976.1333|3981560.0667|2596046.4|6866254.0667|8648603.0333|8966425.8667|13659702.4667|13511262.4|11346458.7667|12818529.6333|19638928|17326121.6333|18363838.9667|14066373.1667|15913157.5|21810750.4333|16560467.9333|35996408.6667|17072652.9667|14810755.0667|20164598.0667|30097313.1667|30442691.5667|19784711.3333|30835403.5667|23020052.5667|23655257.5333|13341071.1|45565496.7333|38308579.9|22079879.7667|20236294.1667|25104378.0333|28740801.2|28178345.6|20552638.4333|25480249.2333|35066334.4667|27837917.4667|25015727.5667|22791694.9|14976739.6|13723869.6333|8908563.3667|14697887.1667|21551593.0667|28287900.0667|31577929.1333|26257768.5667|30454589.1667|
2025-07-04 06:29:03|adr_usa_0350|ABB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:04|adr_usa_0352|YNDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:05|adr_usa_0353|ADAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306476.5333|145662.3667|329868.5667|193774.5|150289.4333|103165.8667|128116.1667|268815.6667|227154.7|465794.5667|255922|780000.5333|416767.4333|439050.9333|706119.1333|277768.1667|263766.4667|259606.1667|511709.5333|450142.8333|5900973.5|673028.3|1900965.7333|878389.1333|1105433.6667|3383360.7|1020829.6|1370668|448112.2667|316918.6|430912.9333|779229.2333|1138186.8667|412743.3667|651371.2|1817974.7|1948022.3333|1181322.0667|2980953.2667|2003427.9667|1297451.8667|
2025-07-04 06:29:07|adr_usa_0354|ARGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58345.7667|10360.8667|358699.4|169389.1333|100946.7|278487.7667|266448.8|173490.1|195540.8667|142780.2333|165243.2667|196616.5333|256565.8667|210454.5|146983.5333|192728.7667|190435.9667|191734.9667|246309.6667|268017.6667|289025.9333|224703.5|228796.3667|235612.1333|212772.4333|191010.1333|585874.3333|315576.5|312148.2333|270291.7333|268117.4667|300340.9667|350239.3667|
2025-07-04 06:29:10|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|140149.2|135299.5|115173.8333|566095.9|355256.4333|212643.0667|297061.7667|195397.5333|211934.7|157877.0333|188945.3333|227958.4|208843.4667|292187.1333|240306.4333|530344.2667|420168.8333|411711.5667|577567.0333|233896.2667|279293.3667|293529.0667|706156.7|327340.0333|414854.2333|844694.5333|469383.5|461104.1667|413507.4333|
2025-07-04 06:29:13|adr_usa_0356|AUTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50180.7|40684.8333|108109.5333|62805.2|126569.9|528569.2333|141442.9333|171593.6667|227516.8333|94437.7|158739.2333|864083.4|2106584.4|539893.0333|654902.7667|310146.0333|170898.0667|118262.2|830874.2|469068.7333|920547.5667|350204.0667|1262014|1393359.0667|1397751.2|654483.5333|1968919.7333|1293408.1333|2401762.6667|
2025-07-04 06:29:15|adr_usa_0357|BGNE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:16|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|76181.6|316073.4|213593.4|171309.5667|145110.1667|151610.3333|163536.8333|162656.8|126601.5667|108704|142964.3667|160807.4667|255207.8333|158449.8|428414.9|399770.5|219898.5667|115401.3667|202997|352116.0667|139803.7333|75297.6|103510.1|64829|40171.0333|34144.1|278426.9333|41033.8667|43807.7|23825.9667|88159.2667|598475.5|50073.4|
2025-07-04 06:29:18|adr_usa_0359|ENIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:19|adr_usa_0360|ENIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586446.2667|350408.6667|261696|291642.8667|426997.5|213299.5|396410.9667|487792.0667|560244.5667|411816.5333|322793.9667|275671.3|446974.3|303199.2333|660118.1333|1105525.7333|615933.2333|302292.1333|441784.5667|473505.0667|1246594.9333|631651.3|1290427.1667|1030243.4333|862742.4|479632.3|782150.8|367121.3|1445197.1667|990602.6667|760333.5|651805.7333|465241.7|598355.6333|402928.7667|694597.3667|1431216.9|
2025-07-04 06:29:22|adr_usa_0361|GLPG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||546.6667|510|100|43.3333|316.6667|2911.6333|346.6333|713.6667|1007.1667|227.6|5284.6667|2664.9333|4184.0333|2405.2333|1181.4|690.6333|2812.9667|1370.8667|1479.5|497.2333|2818.9|65020.2|38127.9667|131842.1|99819.1|106038.1333|78980.5667|93981.1333|82314.8333|198872.2667|215545.8667|96920.1333|103857.9667|59684.9|152475.3|110437.5667|74904.6667|78349.2333|109806.6333|139698.7333|266963.2667|120046.0333|179263.3|294728.4667|372857.2333|229464.1333|268422.4667|281054.2|280266.7333|243058.4333|160217.2333|177841.0667|415312.5667|192271.8667|160340.1|122540.0333|120944.8|113725.2667|188247.5333|249468.8|270785.6667|393110.6667|
2025-07-04 06:29:25|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|120795.7333|275180.8|400347.0667|196514.3|287512.5|632828.1667|910494.7667|350254.8333|917858.9667|217518.3|119836.4333|107907.7333|123017.7|152805.1667|97596.5667|72014.5667|62684.1333|88174.7|84000.7667|
2025-07-04 06:29:27|adr_usa_0363|PBRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:28|adr_usa_0364|ZLAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444565.6|80793.6667|88195.6667|108539.4|357063.9333|160635.2667|130374.4333|227925.2667|228574.8667|192638.5|560108.3333|585299.5667|441800.3667|340861.8|442928.6667|440252.2667|543369.1667|719148.6667|1258431.5333|754346.4667|637656.4667|462908.2333|671797.4|803661.5667|450962.2|525469.6|655463.8|554947.5333|631460.0333|998346.7|1150996.6333|966959.5667|
2025-07-04 06:29:30|adr_usa_0365|PDD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6508419.3667|5473277.7667|10274646.3667|6502284.7333|9375323.0667|7598883.6667|9058342.5333|10216861.4333|9438975.3|9532473.6667|9580103.6333|7399198.2667|9394657.8667|8997010.1667|22964857.9|15444093.1667|14341862.1|11317456.6333|11848139.2|10727014.1|10718997.3333|8820160.2|9995849.2667|10526934.1|19947913.7|10809158.2333|9962132.3|9661881.6|
2025-07-04 06:29:32|adr_usa_0366|TAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|51750.3|47478.5333|88159.1333|143327.0667|24274.5|52980.3|90042.7333|24489.8333|38279.5|77937.3667|38156.7667|56023.9333|102843.5|17437.5|55686.8667|26568.9|24643.6|17665.0333|32951.6|41018.8667|37177.5333|14179|20654.5|19403.9|25273.7|26047.6667|62163.9|33973.8|28369.6333|31804.2667|30246.7|20887.6667|97705.1|34632.2667|108019.9|28208.8|63720.9333|51193|50810.1|85627.4333|718972.3333|591881.6667|4928803.1333|2340625.5|2356298.8333|1116170.5333|1249564.7667|2130272.5333|1330598.1667|1108243.7|1391216.4667|3372056.9667|2301619.8667|1560244.2667|2560333.0333|2242250.6333|2872344.9|2415298.1667|2677305.2667|2372888.3333|2019867.5667|1564562.8667|1771183.7333|1668012.8|1564689.7667|1783427.4333|1807781.9333|1533533|2199813.1|
2025-07-04 06:29:35|adr_usa_0367|MUFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320230|419673.3333|229300|611006.6667|214553.3333|340616.6667|318720|213923.3333|463406.6667|466456.6667|655260|643096.6667|996030|699393.3333|487733.3333|555923.3333|831516.6667|563963.3333|1511553.3333|1632193.3333|1723456.6667|2412413.3333|1345733.3333|1744520|1756070|1832413.3333|1839523.3333|3628460|2191993.3333|2853216.6667|4067410|6344590|3369296.6667|2222736.6667|1962036.6667|2974173.3333|2793906.6667|3022890|2133494.1|2510889.7333|4745892.5667|2677330.5|2198624.5667|2504575.7333|1616920.7|1244545.2|979583.7|1226005.8667|2469344.7667|4713456.8333|1307520.1667|1673016.5667|1782336.1|1504842.2667|1379047.3667|1468831.7667|1461423.5333|1978730.2333|1397872.2|1277057.7667|1910770.2333|1229818.0667|1668631.6333|2053605.1|1147223.4667|1679699.3|1591707.1|1726128.9333|1517435.7|1340233.3333|897192.2|1880542.9|1160578.4|2046170.1667|1044411.7667|1541963.7333|2602041.9333|2665508.9|1023936.9|1552240.8667|1838977.8|2191856.6667|1649783.5333|2041457.2|3260517.8667|3968109.3333|2767085.6333|3205358.0667|6174797.3333|3510084.8|2783462.1667|3566286.8667|2845492.9333|2257707.5|2285356.5|1879072.4333|9525841.6667|5959482.4333|
2025-07-04 06:29:40|adr_usa_0368|EQNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624296.6667|92253.3333|57586.6667|94923.3333|51563.3333|28830|23053.3333|27080|31470|24983.3333|89943.3333|142633.3333|95976.6667|85883.3333|304743.3333|535606.6667|316153.3333|391480|396243.3333|477426.6667|711540|764890|502703.3333|634040|726573.3333|773490|1142226.6667|1407963.3333|1516626.6667|1436573.3333|2803860|2237646.6667|1604886.6667|896343.3333|960426.6667|1668323.3333|2361823.3333|1376729.7667|2041096.2333|2650010.5|2035494.1667|3092746|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|3395653.2333|2324098.4667|3048053.3333|3141440.4|3750484.8|2509669.2667|2405899.5667|2338801.3667|2176347.9667|2110411.3|1431045.7667|1494777.9333|1763122.2333|1168792.5333|1097191.1|1858534.4667|1083429.3|2107768.7333|2296056.0333|2298889.4667|6345312.4|4232006.5667|2958042.5667|5219816.3667|3731008.3|2590971.5|2199110.6|2869240.5|5041649.5333|3700033.6|3540717.1667|2639924.1|3864414.9667|3301144.1|2571815.1333|2358795.3333|4290020.1333|2461520.2667|2671910.7|3166495.0333|5294570.7333|3992021.2333|
2025-07-04 06:29:44|adr_usa_0369|RELX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||68013.3333|78466.6667|26106.6667|29600|30160|64973.3333|42133.3333|29680|142333.3333|36026.6667|22320|41693.3333|49440|36720|153853.3333|23253.3333|37293.3333|21840|30826.6667|126666.6667|26506.6667|70200|54413.3333|46893.3333|30626.6667|119826.6667|36066.6667|20093.3333|29573.3333|24853.3333|109506.6667|135000|119706.6667|114826.6667|142733.3333|102120|82626.6667|177640|188640|113413.3333|84853.3333|86706.6667|107813.3333|149240|54586.6667|163066.6667|229440|137853.3333|67386.6667|89786.6667|128653.3333|150400.4|184400|192074.6667|411397.2|310896.2667|347523.0667|290000.6667|255023.3333|156234.1333|197638|167953.2|127605.2|422690.8|115384.4|83161.4667|134994.5333|99249.2|240717.3333|168292.2667|232511.6|116812.2667|175780.4|122916.9333|166640.8|81519.7333|61920|62692.9333|117998|83002.5333|102010.8|143850.5333|138520|141165.6|356281.8667|330186.7|145291.7667|162899.2667|97375.8667|135269.8|172907.0667|121935.1333|88393.0667|126090.7667|349180.0667|447111.6|256034.7667|584433.3|432764.1|446769.2667|305014.4667|297810.6333|1306198.4333|826723.8|626827.5667|563533.8667|778863.6|653358.3333|511924.8333|489099.3|1551275.4333|1274927.8667|1082889.2333|712573.2333|800186.4667|730070.0333|658513.7|813805.5|1015271.8333|665605.0667|587127.0333|658661.4333|629196.2333|892192.2333|
2025-07-04 06:29:48|adr_usa_0370|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|
2025-07-04 06:29:50|adr_usa_0371|TAL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870615|1262898.8|353376|706191.6|573917.8|776008.6|191825.2|664848.6|547248.2|1735828.8|749842.2|1447412.8|2491005.8|3702664.6|3640135.4|4321602.8|3537329.8|2968617.4|2672857.6|2180174.8|3757411.8|4738326.2|3887501|4193084.8|3543744.8|2925717.4|4465474.6|4255837.7333|6225775.9333|6506028.0667|3430702.2333|5485190.2|5815127.3|4417861.3667|3550861.2667|3806369.8667|2918401.8333|4667697.9667|4057534.3333|2990401.2667|3292804.4|3891143.7333|4712746.7333|47510081.5667|16727752.5667|10195698.7|8070531.5333|5739637.2|6272690.1333|7633566.1667|7608808.5333|6377881|7446966.7333|7640590.6667|7633006.0333|6396046.8|7332038.4|8839136.4|9544127.5||
2025-07-04 06:29:53|adr_usa_0372|GMAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4889.1667|5372.5|9084.1667|||||||833.3333||266.6667|116.6667|1491.6667|16007.8333|1722.5|68688.5|1773|32767.8333|21628|27728.3333|51960.1667|22052.8333|15625.8333|6513|6696.1667|4021.3333|61003.6667|9464|9258.1667|8414.8333|17075.6667|109337.5|39834.1|25294.9333|93761.8333|57461.7|31791.7|191288.3333|271818.0333|530213.8667|1360976.0667|594593.5333|438210.5|799978.1667|648698.6|379399.1333|553429.4333|633845.8333|720960.1333|475647.7333|767440.4667|559967.5667|361110.5333|412844.7333|743434.2|644509.5|498843.2667|473524.1|1325733.9333|1510443.3333|1418900.7333|
2025-07-04 06:29:56|adr_usa_0373|VEDL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:57|adr_usa_0374|ZTO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2421387.6667|3052280.2667|2256443.8333|2890434.6667|3486829.1667|2421602.4667|3838373.6667|2758399.7333|1431245.6|5706975.7|3242479.7|3204182.6|2595040.6|3182177.3667|3892985.7667|3621013|3223198.4667|3582179|3429242.2333|3793502.2|4176633.0333|3803425.3333|2670782.9333|3841158.3|2878354.4|3521743.1333|3272185.0333|3371398.1|3419711.3|5060380.0333|3382051.5333|2783085.7|3461867.8333|2823717.6667|3085846.2667|
2025-07-04 06:29:59|adr_usa_0375|BNTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166720.5|174057.2|565189.9667|1476758.4667|2515194.7333|5128238.4333|1402065.7|2296168.6667|3460051.6|3703667.6|1702579.5333|1141934.1667|828513.8|968485.8333|660668.1333|686492.9333|650918.2667|673994.1|642896.6|955839.0333|1312321.2333|889075.1|856318.5667|1110470.4333|
2025-07-04 06:30:01|adr_usa_0376|TCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5037920|1201333.3333|747040|285120|3012426.6667|1373920|1205840|1173386.6667|2481173.3333|2433013.3333|2175346.6667|1477026.6667|1842573.3333|1633186.6667|1490120|1380320|1499760|2039000|2591880|3023593.3333|2321566.6667|2527546.6667|3622406.6667|2183181.1333|2392740|3884260|5328213.3333|3409675.5333|5670522.2667|4989179.6667|3754524.9333|3706869.0667|8172077.5333|7466926.6|5757966.8667|6426149.6|6040879.5333|3673095.7333|5855345.0667|3930719.9333|6352365.3333|9395606.7333|3828664.8|3122887.4667|8414911.7333|5823025.4667|7060897.2|5323189.7333|7270458.4|5418882.4333|6515772.0667|5526718.4|4411415.5667|4232945.6667|3781571.4667|5754612.4333|4390647.8667|5382745.7667|5621686.0667|4919495.6667|5394793.8667|6495750.0667|4605989|4139009.1667|3026599.3|7573912.6|5791341.3|4177901.2333|3509627.2333|5395285.7333|4204730.2667|5296152.4|6751505.9|8941752.6667|6419899.6|3486116.6667|7254689.1|5429144.2|5991266.8|4423531.0667|4484894.5667|4294419.2667|3804139.9|3411094.0333|3500964.7667|5204782.5667|3120061.1|
2025-07-04 06:30:05|adr_usa_0377|TLSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11766.2|3616.7333|15227.2667|43668.7|7378.4|1735903|609934.6667|339739.8|469761.7667|315144.4333|412998.3667|766895.4667|138756|457711.7333|98801.8|71242.5333|50932.0667|89565.5667|217825.6|200243.8667|42782.4667|91580.6333|241327.8667|205110.1667|357064.8667|1112560.4667|287686.4333|
2025-07-04 06:30:08|adr_usa_0378|NIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19813614.3333|15637749.4667|41997224.8667|35999114.8333|19827205.0333|55929517.4|57405831.4|82686104.5667|111731465.8|161525470.2|107114139.5333|60975213.5333|36149164.9|49298779.1667|80413169.7667|73825891.6|42699428.6333|54359081|43231847.0667|61862774.2667|53733521.5|63707904.3|56169500.3|47458881.9667|65105455.6333|52272149.4|70872163.5|32656106.8|
2025-07-04 06:30:10|adr_usa_0379|LN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:11|adr_usa_0380|BILI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2271211.6333|7473821.0333|5545126.9667|4807520|5125754.1667|3505538.7333|3144931.7667|2592376.4333|6639548.7333|6932233.4667|4840688.4667|5730911.9667|8190492.7|3999522.4667|5386824.3667|6630747.4|13240314.3667|8441673.7667|5749809.2|14895726.1667|7255131.3|6199686.3333|5089454.6667|6133284.0333|7867548.3667|7216782.2333|6545812.6|5834973.3|8324864.9|4374391.1333|
2025-07-04 06:30:13|adr_usa_0381|GDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136214.5667|76073.7333|152779.9|220288.7333|404060.3333|711801.0667|1642716.8|1147952.9|865566.7333|1335498.2|845831.4667|764962.6|1024084.0333|1532848.7|2025693.6667|1202409.7|822032.4667|1381113.9667|1513691.8667|1868360.3667|1280517|2636160.6667|1743319.7|868171.9333|1944905.1667|1100252.7333|1414081.6333|758823|1015823.4|2035786.7333|1180841.4333|2161109.9|1186719.6667|4992187.0667|2122630.9333|
2025-07-04 06:30:16|adr_usa_0382|GSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:17|adr_usa_0383|TME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8925203.4667|6525709.8667|8561012.3|5231926.9333|6411220.6333|8764248.9333|13157092.9333|9581154.1667|9575621.8|44392096.4333|14390761.7333|17995499.5667|13782048.4667|24003723.2|18134829|9895127.6333|16533584.3|6739440.9333|8018673.1333|7572893.3667|8916157.6667|9283262.4|7514457.8|10750939.1333|7053134.3333|9945194.9667|7880265.3|
2025-07-04 06:30:19|adr_usa_0384|NTCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:20|adr_usa_0385|WPP|average_volume_30|0|||||||||||||||||||||||||||||23373.3333|32440|8293.3333|161786.6667|171800|79853.3333|43666.6667|75386.6667|244253.3333|81573.3333|75893.3333|137506.6667|124040|137466.6667|101213.3333|89733.3333|82000|103586.6667|29933.3333|44013.3333|25173.3333|39853.3333|248960|81866.6667|89060|35953.3333|54680|42126.6667|63366.6667|75340|110733.3333|73100|119726.6667|77306.6667|150213.3333|99466.6667|57573.3333|47960|57593.3333|75820|82490|287710|83110|252940|143646.6667|137056.6667|242740|224213.3333|179080|171206.6667|170703.3333|110686.6667|196790|174740|116153.3333|85000|164010|87736.6667|206990|148476.6667|229583.3333|66250|176773.3333|165640|161610|85503.3333|90060|99793.3333|114750|82943.3333|96176.6667|123150|150060|143066.6667|134706.6667|234380|136460|283703.3333|115905.5|48086.6667|57866.6667|77510|48396.6667|52853.1667|108230|41830|71300|38233.3333|98076.6667|70280|41496.6667|73560|48845.7667|37468.1|38670.5|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|159250.8667|140110.3333|332503.5667|168702.4667|150755.4333|129764.5667|136958.9333|412839.6667|208108.1333|147543.6333|114001.5333|119780.2|65091.9333|85327.8333|105778.3|198334.5|189975.0333|169278.2333|104341.0667|84134.6667|138475.6667|119106.4333|149965.1333|123469.7|121326.1|132741.3333|154131.1667|315174.3|338786|
2025-07-04 06:30:26|adr_usa_0386|MLCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2944880|1752503.3333|2803906.6667|2053363.3333|2493290|1402313.3333|2763473.3333|2683896.6667|935473.3333|722150|4464290|7322874.1333|6700173.3333|5729853.3333|5729086.6667|5052492.8333|4903172.8333|5813365.5|9963785.7667|8651204|5718041.1667|6398750.1|7180628|4524111.5|4333616.3333|4919817.6|3278461.3333|2532062.2333|2230074.1333|3080870.6667|3784170.8667|4521202.4667|4062697.1667|3896991.3|3485581.7|3530703.7|3370065.0667|3100288.6667|3108012.3|3382029.9|4545613.8|3586513.7667|4516080.2333|3110919.3667|2385887.9333|2093394.7|2618878.7667|4079080.7|3698590.7|2901960.1667|2412025.7333|1585784.6|1560682.7333|3967315.0667|3043857.7667|3503804.7|1858250.8667|2868851.1333|2398847.1|5162341.9667|3303724.4667|4754138.7333|5214434.7333|3668364.0333|6312715.4333|3115797.9|2751636.2667|2345128.6667|3290649.6667|3361906.3333|2587425.1|4247342.3667|3665164.1|4230076.9333|2428797.1333|
2025-07-04 06:30:31|adr_usa_0387|OCFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76244.2333|40293.4|65960.9333|53101.2333|33382.5333|44122.0333|229455.8333|155373.9|312819.9|258655.0333|238642.3333|36316.6667|99546.4667|89449.7667|228316.9333|21818.6|20449.9333|23255.4|15318.0333|19459.5667|28063.6667|199764.6|68601.4333|
2025-07-04 06:30:33|adr_usa_0388|IQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7937072.4|28497213.8333|10975159.4333|7483759.7|13207228.3|9096701.5|6708227|5397331.9333|7699375.6|12391780.6|5448717.5667|13059884.2667|22411482.5|9724700.7667|8358851.5|10896135|27712549.7|17812683.4|8110517.2667|18441593.7333|14900068.6|13773145.5|8322463|8779229.4|8329909.5667|11012966.5667|16014491.1667|21579942.1|36120134.1333|21114783.4333|
2025-07-04 06:30:35|adr_usa_0389|KC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2073914.2|2108969.8667|2146009.2|2074069.8333|1682870.7333|1464665.3667|1998904.4333|9324523.9|3873104.8667|2328989.7333|2325518.3333|2126269.0667|3221392.9|1185660.2667|1602045|1622844.2667|977525.3667|1133927.1667|4441078.8667|4390002.3333|1846407.3|
2025-07-04 06:30:37|adr_usa_0390|DADA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:38|adr_usa_0391|HUYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6621983.1333|1974177.2333|2532205.4667|4837428.4|2912681.7|3062773.6|3756151.1667|3309031.3|3734956.9|1805969.5667|3368365.4667|2603313.5333|3667017.9|3254990.4333|2945502.9333|3498590.5|1692164.1667|1019718.1333|3279186.6|1068876.5333|1761210.6667|1598403.3|2174752.2|1578822.0333|1683019.8|1330630.7667|1130676.7333|2765625.6333|1389675.4333|
2025-07-04 06:30:41|adr_usa_0392|LEGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208641.9667|241281.9667|311563.5|395641.6667|602125.7|370317.5|953687.3333|1011703.7|595008.8|658607.8333|622608.7333|549891.4667|790307.0667|430545.4333|1156568.1333|991790.5|1287160.5333|791960.4667|1481571.9|1159104.3333|2130580.9|
2025-07-04 06:30:43|adr_usa_0393|SUZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|62.5|250|12.5||25|779.4|5962|3353.6|93.8|554.4|65.5|1152.1|548|7800|262.5|1562.5|2196.2|2488.2|2044.2|9855.6|848.5|28207.5|6943|6094|23690.4|4202.2|22647|7208.9|2839|11352.3|1441.5|2316.2|1166.7|726|1649.9|926.8|1066.1333|464.1333|3554.8|840.2667|511.4|179.0667|74.9333|6471.2667|4876.8|4311.5333|11080.6667|11767.8667|3738.8|75327.9333|55938.8|212463.7333|73384.6|209423.3333|189829|300170.7333|153673.0667|555393.8333|336122.1|187326.2667|447334.9|884087.2667|722757.5667|1365542.3|900278.6667|1498882.5667|1319890.9|1555192.6333|1810360.3667|1463379.9333|1463205|1369101.4667|1504199.7667|1713988.4667|3890890.7|1493387.2333|1958241.8667|1878711.2|2054923.3667|
2025-07-04 06:30:46|adr_usa_0394|DOYU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383446.7333|162231.5333|148124.4667|128915.5|216464.6667|176080.1|366020.8333|309518.8333|348666.2|409172.7|324490.4333|312893.2667|179168.9|93809.5|114747.6333|92466.0667|81428.4333|33559.8|170748.8333|98032.9333|101953.0667|327640.3|108899.1333|330798.3667|47853.5333|
2025-07-04 06:30:49|adr_usa_0395|MOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:50|adr_usa_0396|MOMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1829976.6667|529457.1333|2424543.7|754160.4|1274553.7333|1504541.7667|893020.3333|4568774.8333|2110648.8|5402265.5667|8687207.7333|8377782.8333|6066233.3333|6203954.9|5783894.6333|4580422.3667|4450589.2333|4522830.5333|3482953.5667|2767866.2667|2637553.0667|4729574.3667|5771217.2|3852299.4667|4330696.0667|4374836.5333|2927500.3333|2824652.5667|2835762.2|3904818.5667|3814226.3667|1735035.3333|4681147.2333|1480009.2667|1312784.0333|1450291.2|1349158.8|2573859.4|2130813.7333|1380053.7|1074357.0333|1540110.2667|1417759.3|
2025-07-04 06:30:53|adr_usa_0397|VEON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6235.3333|1573.0667|5580|1994.4|2498|2732.8|5437.0667|11452|10450|4041.0667|3066.2667|2096.1333|8329.7333|6320.8|5467.4667|7908|4031.6|2124.9333|4376.6667|4884.9333|15054.1333|8308.6667|9641.8667|8954.6667|12950|12772.5333|9551.0667|12707.7333|14541.3333|17440.9333|14317.7333|14843.4667|107972.6667|31507.2|45245.6|37505.6|25672|35470.9333|63807.3333|54945.4667|34748.1333|59141.2|29726.5333|112477.8667|151183.0667|139230.8|128053.7333|202687.0667|278804.5333|318046.6667|257812.6667|190675.6|111614.5333|234351.0667|106210.6667|111016.5333|118741.6333|106456.8333|110168.6333|130500.4333|104219.7333|102146.5333|90206.8333|85414.7667|49997.6667|49358.2|47044.4|42169.5667|66239|98441.2667|105705.9|94293.8333|122982.7667|83978.4|80187.1333|101889.7|209518.6667|58600.5|37194.9|296904.4333|129171.0667|157919.0333|114230.1333|152907.9667|135828.4|305826.2667|122281.4333|93119.4|129319.9333|211492.7333|264285.6333|242474.3|347004.8|370167.5667|318375.3333|238259.4333|116356.7667|217583.5333|361652.5667|569977.8333|166487.7|2500621.8667|85448.8|27431.9333|65483.1333|57327.4333|57073.0667|20547.6|49886.5667|55620.9667|22087.0667|29448.8|78332.7333|135838.7333|283011.7333|
2025-07-04 06:30:57|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|4386258.3333|2957986.5667|3094262.5|2975463.7|2318820.3333|2797319.3667|2302799.7667|1569231.5|1714789.7667|1765025.8333|1302838.6333|1768261.9333|1131607.2|1138955.5|1028434.8|679146.2667|1090880.9|1709546.7333|1821955.2333|1079129.9|428124.6333|1168688.4333|566461.2667|444869.2333|610609.7|625473.3667|657931.6333|395446.4333|430473.4333|791689.8|314335.3667|279597.2667|
2025-07-04 06:31:00|adr_usa_0399|BNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21910.3333|15949.8667|18727.7333|40046.9333|51885.9667|27722.3667|57568.2333|26986.8|104984.4667|57649.5333|25372.7333|11308.4|4614.8333|7075|6949.5667|6410.0333|6756.7667|8376.8|14558.6|7979.1667|41596.9667|
2025-07-04 06:31:02|adr_usa_0400|IMAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62515.6333|70700.8667|217157.0333|233163.0667|405069.6333|751580.7|685314.9333|559390.0667|1109889.0333|1180586.5667|795537.9333|373641.9333|318019.5667|251881.7|947434.2333|428012.2333|356850.7667|255670.7|264662.2333|410261.8333|221466.1|718058.4|
2025-07-04 06:31:04|adr_usa_0401|RCEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927.2|1154.5|733.1|445.7|1940.2667|3836.5667|2154.1333|2396.5667|5675.3333|1781|1606.7333|2400.5667|1907.4667|1626.9|1822.6333|2002.0667|1429.5|4760.8|1261.5667|3308.8667|3426.5667|3829.4333|5166.4|9626.3667|12260.4|5718.6333|46297.0333|15012.1667|323970.8667|205677.2333|156569.6333|551113.2333|738352.2333|381201.3333|147822.7667|127516.1333|223827.6667|264835.6|102111.3667|101077.5667|176463.4|229709.1333|96953.9333|79552.6|183381.4|351094.3667|131794.3|167052.7667|203321.7|273813.8667|146139.6333|109409.5|227173.2333|310676.5|
2025-07-04 06:31:08|adr_usa_0402|QFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90012.6|69612.8333|258378.2|276371.5333|1074095.6|654621.8333|894399|1663385.1|944705.0333|4087199.9667|3897750.4667|2950668.8|1504953.0333|2196283.8|1085628.2333|842887.6667|2048997.2333|1127835.6|1056225.3|725147.5667|815297.7667|1440304.1667|1163153.3|1928248.2667|1515928.0333|2075305.5|1413494.7333|
2025-07-04 06:31:10|adr_usa_0403|AMYT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:11|adr_usa_0404|FUTU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718357.5667|450594.6333|137496.9667|80217.6667|268131.7667|850180.4667|1704212.3333|3478529.2333|12740525.9667|4623596.9|5386947.4667|5363679.7|8096493.0333|4528006.1|2639098.7667|2699723.0667|2400978.6333|2016058.1333|2204192.8|1774613.5|1609028.3333|1554636.5|1963942.1667|2198976.1|3026590.2|2220994.1667|
2025-07-04 06:31:13|adr_usa_0405|DNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:14|adr_usa_0406|LX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297479.7667|348049.6|419778.6667|597287.2667|433412.4|1082084.6667|1133715.9667|1207816.8|1570422.8667|1854112.0667|2210864.6|2281909.2667|1828642.7|2699888.5333|2389235.5|1842548.5333|2074065.1|2601936.6667|1844738.8667|906522.0667|913664.4333|696135.9667|491706.2667|464266.4333|570883.0667|1388298.6333|514347.0333|1215353.5|4451779.6667|4886419.6667|2237333.1|
2025-07-04 06:31:16|adr_usa_0407|SY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422381.9667|526276.5|646653.8|482126.4333|779573.6|804502.7333|1080694|1478622.1|789181.0333|706850.4|1030050.7667|639441.6333|517295.0667|454415.6333|416860.4667|376618.9|206677.6333|86153.2|123099.6667|97105.9667|90282.8333|97377.7|80845.9|128826.1333|901447.6|
2025-07-04 06:31:18|adr_usa_0408|MFGP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:19|adr_usa_0409|ZEAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:20|adr_usa_0410|MESO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.6667|8.3333||160.8333|73.3333|83.3333|85||86.6667|116.6667||168.3333|201.1|285.0333|304.6333|422.5667|407.5667|422.7667|237.2667|512.4667|295.9667|513.3|361.3|467.2333|116.9667|353.6333|163.8|260.9333|753.9667|172.2667|633.5|633.8333|400.3667|457.9667|999.0333|1229.9|671.0333|358.6|793.3|44922|28883.6333|23904.0667|13970.0667|8820.4667|13626.3667|15108.0667|17241.3|22461.7667|41368.9|33871.5667|29828.1333|30612.2333|31386.1333|15235.9333|29287.6|18365.8|77593.0667|276043.4|903332.3333|333215.0667|179844.9667|97898.2667|94444.7333|184618.1333|39424.2333|37638.7667|31740.7|73022.3667|89729.3|74163.7333|237748.6|243356|650065.4667|198590.9333|110648.0667|543618.2667|323384.3333|214270.0667|
2025-07-04 06:31:24|adr_usa_0411|NIU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390123.3|191189.4333|67972.6333|170885.2333|203664.4667|195727.5|211483.4333|631626.9|717306.6333|2602784.7333|1547374.0333|640705.4667|655749.6|903362.6667|688875.3667|475737.9333|527556.7667|1348489.6|519396.7333|557573.1667|270351.2|448083.4667|389748.0333|232136.5667|249604.2333|447528.1|1725805.7|1227451.3333|
2025-07-04 06:31:27|adr_usa_0412|ITCB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:28|adr_usa_0413|GTH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:29|adr_usa_0414|HLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:30|adr_usa_0415|OPRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167777.9333|135135.8333|100245.1|196427.5|311075.6333|254149.2|529736.6333|378714.0333|433965.0667|182892|275550.3333|297459.7|82662.6667|126419.2333|142767.2667|96643.2|70860.3333|56378.9667|254182.6333|963302.9333|1129909|713311.4|1352292|871304.2333|522678.3667|530978.6667|488303.3667|435209.7333|
2025-07-04 06:31:32|adr_usa_0416|FANH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:33|adr_usa_0417|BEST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:34|adr_usa_0418|TLND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:35|adr_usa_0419|HHR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:36|adr_usa_0420|MSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78475.5333|2732.6333|4942.6333|9260.7667|13206.4333|2855.0667|1383.5333|1174.1667|150.6|803.4333|2029.4667|608.1|4843.7|2442.7667|4543.3667|123192.1667|23072.5333|89679.7667|16844.4667|8317.4667|4411.3333|10889.6667|2535.6333|2959.9667|6876.7|6090.8|13153.6667|2845.1333|
2025-07-04 06:31:38|adr_usa_0421|GHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205977.6|314969.8|189796.2667|78574.8|120692.4333|63128.0333|37309.3333|40038.9667|150945.6|120666.5333|94373.2333|38036.7|17555.4333|250040.9667|207146.2|197040.5667|30497.6667|23758.9667|34619.8667|22205.9|28043.7667|9831|23888.2333|13454.1333|4964.3667|10026.8|13985.1333|11582.8333|25543|15434.7333|
2025-07-04 06:31:40|adr_usa_0422|DAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49548.9|230182.7667|393753.2333|698348.5|453178.5|757188.4333|469838.0333|597109.5333|399015.4667|276548.6333|436098.4|126632.5667|302548.1667|204152.7333|181918.8667|246777.0333|137832.7|198640.6|80969.5667|78356.6667|153309.6333|207781.1667|74787.9333|
2025-07-04 06:31:42|adr_usa_0423|DAVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42903.4667|32658.5|54462.1|118920.9333|72834.7|105060.8667|276269.3333|159758.8667|170396.8333|203751.5667|153814.4|163711.0667|220796.9333|223363.9333|386520.7|162096.6|210395.6|262014.3333|386095.2667|358613.2667|316656.5667|331805.5667|886698.5|671505.7333|478783.2667|403244.1667|578929.8667|1268183.6667|
2025-07-04 06:31:45|adr_usa_0424|LINX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:46|adr_usa_0425|IMOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2693.3333|256.6667|1100|18793.3333|5003.3333|11540|21367.7667|982.1333|1802.7333|11084.0667|769029.6667|589853.9667|278979.0667|746535.8|815113.0667|583928.3333|526393.0333|349456.7|320508.9333|474739.8|632837.9667|362008.6667|733021.8|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|58677.7|31280.2667|37384.8|14883|15773.5333|34415.6|12763.5333|17353.1333|11743.9|13128.8|17178|17181.2|15723.0667|48609.8333|29151.1667|20276.6|30679.9|42108.4|23738.5667|18808|16963.7|18545.6333|10521.3|41465|13638.3667|20301.6667|29844.1333|22903.1333|17108.4|
2025-07-04 06:31:49|adr_usa_0426|TIGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3835445.8|2430761.9|418167.8667|277382.3667|480510|534036.6|709000.5333|2721049.2667|9492245.0667|10513696.7667|8977172.4333|5595010.5|6116083.8333|2820774.5667|1211552.4667|1495523.9333|860851.0667|1318241|2337663.0333|1249794.4333|1229587.4667|1424918.2333|1484991.9|6664552.0667|8711151.0667|3453405.2333|
2025-07-04 06:31:52|adr_usa_0427|NEW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0428|QTT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0429|CANG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11733.3|1760.2|3616.2|2665.6333|2496.6667|16436.1333|19397.9667|23256.9333|23793.1333|308883.6667|1007510.0667|522827.7667|380082.4667|267830.8333|136107.4333|353154.8667|64823|299092.6|64880.2333|54192.4333|97162.5|86909.3667|79646.5667|56638.6333|47776.9|936524.9667|391517.0333|455852.3333|
2025-07-04 06:31:56|adr_usa_0430|JMIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3445678.4667|1165231.1333|1219534.3667|949560.7|2510127.7333|2769594.0333|5086058.2|18758356.3|8388463.4|4426617.5333|4290330.5|6943651.7333|4274100.6667|4756777.4|2694009.2667|2299207.0667|2134934.2|1952474.8667|1282158.0667|1965354.6333|5115867.4333|4590868.0333|3135908.4667|3585475.7333|3442412.2|2866293.6667|
2025-07-04 06:31:58|adr_usa_0431|SOGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:59|adr_usa_0432|QH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11134.9333|15804.8|10416.8667|9087.9667|10595.3333|4588.3333|15818.1|11682.5|5234.3|283364.3333|250953.1667|43980.3|236479.7667|73186.6667|26403.1|396102.5333|175253|16733927.2667|31178.4|17562.6667|21120.4667|
2025-07-04 06:32:01|adr_usa_0433|CALT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:02|adr_usa_0434|LOMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512115.9667|368402.2333|985558.8333|857851.8333|269708.6333|460048.7333|505293.1667|676423|331692.8|310401.7667|307047.8|359145.2333|470482.0667|438200.4333|195089.1333|246384.9333|334570.2|326089.1333|116851.5667|166566.0333|120569.8|240553.2|282048|292429|379923.8|474211.9333|407617|525782.0667|966392.4|375847.6667|372801.2333|
2025-07-04 06:32:04|adr_usa_0435|ORTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:05|adr_usa_0436|DUO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|1.2333|107.9333|12.4333|131.9333|25.1667|135.1667|98.7333|169.4|1196|385.3667|155.4333|763.6|2504.4|358.9|9396.1333|1945.0667|213318.3667|311571.7|754642.1|801232.3333|160802.7667|446542.7|
2025-07-04 06:32:07|adr_usa_0437|BLCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:08|adr_usa_0438|IPHA|average_volume_30|0.27906976744186|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78724.7667|25743.6333|19094.7333|9936.4667|18355.2667|17263.4333|9070.1333|22469.9|2470098.5667|20100.8333|14346.5333|30770.8|16481.0667|18827.9667|18439.5333|9333|12837.2667|8112.1333|11137.9333|8393.1|10256.8|443727.4|24626.7333|10915.2333|
2025-07-04 06:32:11|adr_usa_0439|YIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:12|adr_usa_0440|UXIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11322.3333|9905.5|65656.0667|75226.6667|25398.3333|12206.4|9360.1|17561.5|12954.7667|14009.3667|76772.9667|32095.6667|90101.8333|21858.9333|14937.2333|14804.9667|27675.5667|8285.4667|21168.0333|10596.6333|30577.1333|10675.3667|36313.6|65006.2667|50773.5333|2336582.3667|163514.3333|44257.0333|37672.7333|
2025-07-04 06:32:14|adr_usa_0441|AVDL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||90603.3333|26243.3333|22216.6667|13983.3333|12013.3333|8860|10903.3333|24880|13363.3333|6593.3333|9863.3333|15736.6667|9686.6667|5526.6667|122383.3333|447160|92573.3333|143196.6667|66216.6667|40800|20740|41366.6667|69213.3333|30043.3333|29956.6667|43003.3333|75605.4333|264180.6667|512106|1709886.8|1016590.1|656808.9333|394859.7667|797071|255417.7667|210969.1667|209124.2667|216129.0333|136153.5|154787.6667|105594.5333|88982.4667|300775.9|734955.0333|498665.6333|1018526.4667|313624.7667|188972.1|139210.9667|140660.4333|71298.9667|70545.4333|84544.0667|75598.8333|67835.9333|173831.1667|46223.7333|45094.1667|32843.7333|92604.8|22146.7667|57132.4333|177675.5667|125065.7|45436.6667|48126.1667|43107.0667|35601.3667|105986.8667|33148.2333|49642.4333|220441.6667|209860.0333|180880.9333|367798.7667|442445.6667|301204.4667|290773.8333|244335.4333|362748.3333|206632.0667|158802.7667|92920.0667|123081.7333|209370.7333|163429.2667|328009.7333|571624.5667|445910.6|195913.2667|208711.8|140935.4333|456813.1|675653.7333|744171.0333|980300.4|627792.5|1131373.9|503734.7667|488824.3|276938.3667|387496.1333|395970.8667|426380|7347628|416113.0667|716936.1|715720.4333|912379.9|448440.7|744517.7667|1477083.1333|1483159.5|981848.3|1123923.9667|1113778.6333|1510258.3667|
2025-07-04 06:32:19|adr_usa_0442|ONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:20|adr_usa_0443|SOHU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445170|138436.6667|59040|150590|55790|40156.6667|132070|23133.3333|25196.6667|71380|470586.6667|708110|2614770|3956050|2866980|2895870|3716210|2165136.6667|1239013.3333|1591680|1176830|1542433.3333|758276.6667|1047260|723766.6667|488576.6667|445040|835860|821853.3333|784570|1352060|1240010|2454866.6667|1513566.6667|1294116.6667|1709750|1153240|679869.0333|890063.3333|905456.6667|674726.6667|676752.3|1023208.7|1108501.6667|2708376.0333|1626463.4|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|487659.4|330783.6333|504590.2333|330551.2667|436043.2333|394030.6|315643.5|578841.4333|568328.2667|441167.2667|447404.7333|368928.3|241622.8|291773.8|421984.3333|488016.7333|160253.4667|93996.7667|101717.1333|42692.3333|61951.5333|39373.6333|117375|50169.6|35420.4|68887.0333|87547|68656|75984.5333|
2025-07-04 06:32:24|adr_usa_0444|HKIB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:25|adr_usa_0445|HUIZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47783.8333|4445.6333|2452.8333|7467.5|53213.7|37142.9667|212365.7667|32053.3667|96444.5|5838.9333|5156.3667|11212.2|7647.7667|10569.7333|3491.1|3809.9|6508.8667|13179.7|7227.2333|215447.0667|30316.4667|21545.1|
2025-07-04 06:32:27|adr_usa_0446|CEPU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256528.6667|366042.8|395985.6333|177837.4333|187645.3667|467892.5333|536195.9667|347444.7667|226919.7333|229843|113811.3333|156703.1667|246541.4333|555840.6333|338082.4667|222959.7667|259401.6333|131235.6|235474.4333|182898.7|210428|298234.9|284156.1667|482152.1667|358145.4667|332036.1|333421.3|363502.5667|251780.9333|304864.1|
2025-07-04 06:32:29|adr_usa_0447|QD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9424851.8333|7975870.2667|2882633.3667|3158941.8333|3924431.8333|3515323.5333|4236786.2|5276042.7667|5734502|9182959.7333|8989135.7333|5238366.9667|2450210.5|3775696.9333|8898915.2|3816531.1333|1040119.3333|1991812.8|1243123.5667|1949908.2333|673280.3333|768526.0333|526645.4667|691027.3|855906.3667|656774.2333|935706.2|568334.2667|458478.3667|667396.9|489044.6667|251647.3667|
2025-07-04 06:32:32|adr_usa_0448|FINV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1240709.9|413782.0667|745191.8667|1161431.0667|910857.3|1139768.0333|1505408.5667|1322116.6333|1825232.1333|888161|1391687.2|1425076.9667|894873.1|6707540.0333|2680055.1667|2181697.9667|1366924.1|1007764.3667|586588.4|388127.6|1079091.2667|972176.6333|684839.0333|900187.6|947133.1|861802.5333|669677.3333|667576.0667|741928.1|1126915.7|1355200.3333|
2025-07-04 06:32:34|adr_usa_0449|CTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:35|adr_usa_0450|PUYI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:36|adr_usa_0451|HMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:37|adr_usa_0452|QK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:38|adr_usa_0453|YRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301335.5333|423755.4333|504966.9|1409703.3|558008.2|677334.2333|437852.6|418452.4667|706229.5|514164.1|642542.0667|800285.2333|312879.0667|306399.3333|147102.9333|138221.6|226120.8333|305887.6333|187498|99979.9667|151368.9667|229843|498401.6333|81892.6|82017.4333|42957.1|23848.8|206317.5|151340.5333|53646.3667|59780.9|65484.8|103248.4667|168625.0667|83539.3333|97868.9667|160879.5333|210561.2667|132806.9|
2025-07-04 06:32:40|adr_usa_0454|MOGU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19911.8|4243.8667|6401.6|10412.3|5764.9333|5148.8|8363.4667|77955.3333|31183.4|63467.2|11528.4|20731.5333|15952.8667|24411.5333|16851.7333|818871.8333|8946.4333|7459.6|5899.9333|3727.6|2764.9|4104.3333|10765.8667|5057.4667|4524.1|16013.7667|6114.3667|
2025-07-04 06:32:42|adr_usa_0455|EH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121024.3667|19344.0333|32462.3667|105932.3|1550784.6|6725775.9|3285692.2667|840948.1|728317.4|769632.6333|435045.1667|272634.2333|2486868.1|778585.7667|770434.8|549477.2667|810704.1667|1472130.9333|1136712.4333|1092657.0333|1826928.3|2281749.4|1526342.3|
2025-07-04 06:32:44|adr_usa_0456|ICLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:46|adr_usa_0457|ADXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4667|19.7333|179.7667|1459.1333|898.8667|253.8|146.2|210.1667|109.0667|2568.3667|8646.4333|9270.6333|19809.3|4601.9667|2442.9|8009.5333|6891.2333|4455|600024.8333|36938.5667|8663|5320|
2025-07-04 06:32:48|adr_usa_0458|IVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53964.3667|29545.2|61232.4667|38926.6|12018.2667|74862.3667|4848.8|5956.6|50431.3667|9042.9333|7713.9333|11617.8333|285693.1|22146.4|9267.1333|58505.4667|12627.0333|6592.9333|10301.3|9845.8|22812.5|
2025-07-04 06:32:50|adr_usa_0459|BVXV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:51|adr_usa_0460|YJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2856.1667|2728.7667|8989.3667|1752.9667|5858.5333|7413|180913.5|18193.0667|7588.5667|6811.3333|4168.4|12180.5|4195.9333|2980.6333|2143.1333|3874.6|128827.7|12810.8|1415.8|32541.4|1943.7667|19491.1333|263415.5|9178.2667|12221.1333|
2025-07-04 06:32:53|adr_usa_0461|BCYC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26720.6|30877.8|56851.1333|38647.6333|31614.2|91062.6|46239.8|170472.0667|51488|195971.4667|239181.0667|229316.8|445631.7333|227291.6333|237030.4|370053.7667|139834.8333|348257.1333|639374.0333|407315.0667|347907.3667|380302.8667|749124.5|298091.0667|266790.7667|
2025-07-04 06:32:55|adr_usa_0462|ITMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:56|adr_usa_0463|JFU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12829.1333|681.2333|509.9667|3881|72485.6667|111537.4667|437733.4667|156851.5333|29872.8333|7915.4333|5811.7333|3405.2|12517.8667|12191.9|30327.5333|11197.8667|4138.0667|8218.7|4690.5667|7280.6667|87924.6|14244.6|5997.3333|3513.9333|
2025-07-04 06:32:58|adr_usa_0464|YI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5398.2667|1428.0667|3515.6667|1889.4|17059.2667|4391.7667|59038.5|14819.1667|12531.4333|11943.7333|129626.2667|29292.2333|50160.3333|26524.7333|70900.6333|69011.8333|17576.0667|49684.4667|9167.1333|9055.2|5346|15894.6|8513.2333|2441.4667|24616.6667|16028.2333|35247.5333|11330.9|
2025-07-04 06:33:01|adr_usa_0465|COE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9418.4333|6904.4667|4481.5333|20208.7333|5800.6333|11786.2|5299.1667|7308.0667|4119.2667|2244.7667|2548.6333|3218.7667|2148.8667|3819.3|5397.5333|35992.3|15261.2333|5299.5|13941.2667|6396.4|38004.9333|232235.3667|65894.1667|94825.5667|12540.1333|19055.6667|8199.1667|3585.0333|5444.6667|6266.8333|3453.2667|3233.8333|11815.8|13172.6667|10993|11071.3|16266.2|
2025-07-04 06:33:03|adr_usa_0466|LIZI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:04|adr_usa_0467|VIST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246927.2|195709.9|93315.3667|125552.7667|191961.5333|177482.9|642156.4667|468282.6667|396455.4333|376551.8333|982531.5333|805274.9333|757872.0667|681922.6667|721797.2333|642016.5667|572969.3333|733106.0333|588913.3333|713039.9333|784481.4333|1079833.4333|953892.3333|731776.6333|
2025-07-04 06:33:07|adr_usa_0468|CNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41707.9667|7832.7667|14825.0667|12140.3|2092.7333|2594.5|4290.9|5833|13046.9333|27456.2333|7835.5667|88253.9333|409886.1|55946.9|74780.3|51978|48324.7667|11744.7667|28356.0333|31712.4|19239.1333|15158.0333|15489.8333|56086.9|52220.0333|77370.0333|251700|
2025-07-04 06:33:09|adr_usa_0469|TLC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:10|adr_usa_0470|WIMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51983.7|99637.9667|1214119.8667|1813470|4660031.1|1575137.9|3644741.7667|1459326.4333|1418642.7333|750451.0667|278758.5667|1049874.3|392397.5333|475254.4667|203677.5333|869053.9333|5223273.9667|2647486.7667|280950.7|8195976.2333|5463080.9667|447434.8333|
2025-07-04 06:33:12|adr_usa_0471|CAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227250.0667|426409.1|2944596.2|1932717.4667|8779760.9333|24341155.3|9023676.2333|7343987.2667|4200635.5333|6583527.8333|3326018.3333|1387190.6667|1540154.3|2177455.7333|2920178.1333|2252358.5|14750681.7667|20741772.0667|7741177.8|4687345.5333|23251358.9667|14864954.3|35395067.2333|
2025-07-04 06:33:14|adr_usa_0472|UCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11415.5333|1689.2667|34016.1667|9518.1333|28520.2333|175924.4333|182812.7667|124312.4667|22597.5|281262.0667|414142.6|51265.5667|23492.8|6370.6|5345.8667|41536.0333|31068.2|16137.8333|323687.6333|59935.4333|83386.1|
2025-07-04 06:33:16|adr_usa_0473|BEDU|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91392.3667|44546.7|109669.6333|47824.4333|85360.3333|74547.6667|49194.7|46501.9667|44842.5667|16231.1333|7513.2667|19091.6667|9998.0333|15693.4|4119.4|9378.4|14277.2667|4824.5333|14686.3667|6894.9|21644.1333|47272.2|7856.4667|9814.5|5135.2|6702.1667|1389.3|10172.4667|7753.5|6777.9667|3213.7|4570.9333|12216.6333||
2025-07-04 06:33:18|adr_usa_0474|VIOT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162261.8|95003.9|120550.6|149957.2333|125532.1333|149358.4333|227140.7|115394|139653.9|265676.9333|2615617.7667|467662.2|205551.9|454026.9333|287071.8667|86141.2333|45791|91205.0667|33532.0667|45265.4333|66664.0667|93836.5667|180944.3667|133693.9667|265654.3|264377.6333|228665.5333|164818.6|
2025-07-04 06:33:20|adr_usa_0475|SMMT|average_volume_30|0.57549234135667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29688.4|13716.1|3057.0333|4545.6|12023.1667|4887.8333|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|80135.2333|52011.7|169790.1333|122415.0333|282349.5667|183981.9333|115598.8|91681.8|215877.8667|448254.9|2664953.3|1634664.9333|2346581.0333|927355.2667|2457715.7|1995957.5667|2462047.3333|4148794.7333|2628761.2|5064197.9|4660861.2333|
2025-07-04 06:33:24|adr_usa_0476|GNFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84427.7|73070.3667|28399.8|59465.4|47415.2667|130614.1333|83413.3|38282.2667|118555.6667|11971.3|7928.4667|1472217.5|20597.5667|7229.4|42928.4667|15359.2667|6320.7333|17209.8667|38586.3|31086.2333|5847.3667|43835.8|13027.6|8227.8|8886.6667|3794|
2025-07-04 06:33:26|adr_usa_0477|REDU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:27|adr_usa_0478|SUPV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519778.4333|223025.7667|282889.2|183549.9|230479.2667|614554.5333|453246.5667|357259.9333|1182352.4667|2800042.0667|676955.7|1130180.6333|1403537.8|2403343.5|1174289.3667|862632.7667|822066.3|446095.9667|467687.8333|3548297.7|701035.7333|705593.9333|491841.4667|365090.8667|381247.2667|314673.4|183036.6667|402851|541692.4333|556188.5|1255388.6|1453955.1667|1290360.8333|1177252.1667|1401728.4|973207.4|1277738.2333|
2025-07-04 06:33:29|adr_usa_0479|NCNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2125.7|1561.2|4312.0667|1299.3|931.7667|1855.1667|3077.3333|1308.2|5836.4|2176.7667|11152.1333|3513.0667|12414.4333|7645.4|9624.4667|36241.9667|10490.6667|12517.9|33017.5333|4072.3667|3767.7333|2672.3|7304.5|1541.4333|1638.8|5874.7667|127743.4|15185.8667|2909120.9|127896.6333|81386.5667|243537380.7333|
2025-07-04 06:33:31|adr_usa_0480|RUHN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:32|adr_usa_0481|JG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14152.8667|2221.8333|2496.1667|7531.0667|2334.0667|3827.6667|2610.5|4795.2|3889.8667|133640.5667|103182.2333|30745.5667|26177.6333|32696.8333|11964.3|11253.9|5117.6|2548.5333|3801.1667|15935.9333|27005.5667|47251.9667|19112.4333|4307.8333|9342.8667|19714.1|93402.1333|16055.1|
2025-07-04 06:33:35|adr_usa_0482|CIH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:36|adr_usa_0483|AIH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:37|adr_usa_0484|ERYP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:38|adr_usa_0485|CYAD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:39|adr_usa_0486|BFRA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:40|adr_usa_0487|SECO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:41|adr_usa_0488|MREO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15620.9667|11398.7|307216.4333|95553.8|537082.1|264615.7|3920436.1333|3400422.3|1558091|815661.5667|1048803.1333|357927.9667|8694273.1667|735365.0667|755324.9667|713670.7|2612196.1667|763075|867360.7|1393289.2|1332014.2|885505.4667|1010110.5333|1396402.5333|1234947.8|
2025-07-04 06:33:43|adr_usa_0489|KRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1056.1|921.2333|2265.2667|4466.6667|3702.1|18135.8|6765.0667|4047.3667|4979.6333|11341.7667|5017.3333|21711.9|2166.9333|2155.0333|2135.5|2369.7667|1536|2570.6333|131375.5667|5174.4|20585.9667|39332.1|3238.4|
2025-07-04 06:33:45|adr_usa_0490|KTOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:46|adr_usa_0491|SKYS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:47|adr_usa_0492|TC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||865.0667|914.2667|1798.4667|271.7|776.9333|118|461.9333|746.9333|5686.3667|2063.8667|1702.3333|3042.8333|3358.1333|1038.1667|560.2667|3696.9333|34605.9667|1999.7|2084.8667|2649.7333|5563.4667|45288.5667|12371.5333|53748.1333|204299.5667|113675.4667|481193.1667|
2025-07-04 06:33:49|adr_usa_0493|LOV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:50|adr_usa_0494|XYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139980.1667|8499.3667|11176.8333|28501.8|13560.8|33858.1|9690.5667|54230.3333|38393.9333|118344.8333|144139.3667|567372.7|158860|48552.4|27970.2333|21345.9|13175.6667|30455.9|8460.0333|139179.6333|24598.5667|13965.8667|32142.4|22362.9667|14346.5|34654.9333|236847.8333|395804.8|
2025-07-04 06:33:53|adr_usa_0495|JFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152964.4|102164.6333|16516.1|68219.7667|3198958.4667|508099.1667|435552.8667|8513556.4333|302207.1667|784141.6|102450.1667|52776.4|41534.7333|30525.0667|37819.3667|174346.7667|249255.7333|78357.9667|44825.1|79167.1|33875.8|119440.0333|111592.4333|215750.0667|201531.9|
2025-07-04 06:33:55|adr_usa_0496|TRVG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298479.0333|115641.6333|226788.6333|412051.9667|239480.1667|133257.6667|158154.9667|139566|85816.1|89997.4|63615.3667|55886.4333|70441.6|87545.8|110497.0333|45863.8667|356106.2333|943423.0333|308541.2|150193.2333|195178.6667|190144.1667|106635.4|67188.6333|88344.6333|56394.3667|97324.9|85821.8667|213106.5667|61687.8333|56207.3|46639.5333|86509.1667|123628.8667|70264.8333|
2025-07-04 06:33:57|adr_usa_0497|LAIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:58|adr_usa_0498|NNDM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||771.1|619.9667|5089.8667|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|32508385.3333|27725267.9667|14753470.5667|6855457.4|7173034.0667|3160976.6667|3434478.3333|3230462.4|3127849.5|2729783.1|2219785.0667|1663740.6|1792628.2333|1990823.6|1086406.8667|966067.9|2139768.2333|2428010.0333|1391218|
2025-07-04 06:34:00|adr_usa_0499|WSG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:01|adr_usa_0500|JT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:02|adr_usa_0501|FRSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2636.0667|6606.6|5623.0333|3297.3|13102.3333|2293.2|3480.3667|9936.9|17269.6667|11568.8333|4154.4333|5928.0667|1255369.0333|223073|2464608.7333|870364.3667|332739.6667|196642.6|246805.4667|84720.8|118585.4667|24746.9|83417.0333|17163.3667|29907.0667|32391.6|85424.5333|761463.0667|46410.1333|33260.8667|1335513.7|612655.6|326343.5667|
2025-07-04 06:34:05|adr_usa_0502|RYB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:06|adr_usa_0503|ASLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:07|adr_usa_0504|MITO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:08|adr_usa_0505|STG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24961.3667|12780|11136.2333|5053.3333|4421.4333|1432.9667|1442|918.0667|4519.6333|6444.1|6007.2667|4425.7333|110257.2333|14052.3|100463.3333|78943.4667|13782.8667|11647.7|10366.5|53949.6|19339.7|16084.2|12874.5|5573.5333|2478.8333|5078.5|54131.7|5982.1|3839.4333|4270|
2025-07-04 06:34:10|adr_usa_0506|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2056.7|476.1333|6880.2|2536.4667|1136.9333|6715.3|2396.6333|5011.5|3612|9550.4667|32170.5333|86201.1667|997012.2|1380934.8|332600.9|306034.2|387471.5667|531651.8333|575660.1333|487364.0667|436042.3333|614229.8|339898.9|320724.5667|427693.7|690050.2667|509084.4333|510217.4333|606180.2|295727.0333|202232.8333|
2025-07-04 06:34:13|adr_usa_0507|BWAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62276.8|10513.7|8085.7333|12409.6667|14957.2333|4518.8|42042.7|13996.0667|128012.5333|51699.8|695406.1667|40090.8|47357.7667|22452.4667|240353.8667|228657.0667|94621.9333|86071.6667|107749.5667|215146.1|128214.0333|68079.6667|81547.6|63563.7|71541.1333|43241.5|
2025-07-04 06:34:15|adr_usa_0508|VRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8383.6667|7593.1667|5044.6|17826.4|5103.9|4049.5667|12547.0333|11256.0333|3423.8667|2984.0333|25884.7333|48041.7|43453.3333|149372.4333|48222.0667|105031.2667|94045.7|107417.1333|140491.1|46846.5667|96030.1667|359965.9333|1324047.3|509519.6667|475656.7|254527.6|513181.6667|453023.4667|1470695.0333|979581.0333|940471.1333|1349852.3|1306154.5667|
2025-07-04 06:34:18|adr_usa_0509|CLGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4667|7.6|14.2667|113.0667|24.4667||23.5667|4.4667|33.3333|28.3333|157.7667|49|3457.5|4012.8|7946.7667|3885.1667|3278.6|2449.8|17823.9|26685.6333|4794.9667|10800.1667|42596.3667|117554.0333|71979.3667|13711|97741.2333|46936.6|15112.1667|13584.9333|38592.5667|9487.5|14059|17774.1|18830.7667|7881.6667|9036.4667|7452.7|14259.2667|9553.2|191552.1|
2025-07-04 06:34:20|adr_usa_0510|AKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0333||0.5667|114.3333|43.7|39.8667|71.9333|1797.0667|303.8|10014.2333|217.9|233.7667|237.6|453.4667|137.5333|788.6333|4284.8667|30384.9667|16273.7|6540.7667|5153.2|3230.8|1075.7667|202157.9|8668.5667|109159.0667|22456.7667|6587.3333|22784.4|7539.8|11633.6|7454.7|11347.3|5825.1667|4416.8667|4768.9|3100.5667|4766.8333|3190.6|12162.1333|19840.1333|28816.9333|9096.4|10611|29679.4667|19913.0667|77659.9|30708.6333|20969|
2025-07-04 06:34:23|adr_usa_0511|JP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:24|adr_usa_0512|IMMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.2333|549.0333|540.2|350|436.4333|1243.8|42194.7|74620.4|60583.2|23879.0667|9190.0667|2271.3667|4396.7667|2574580.2667|560253.7667|409625.6667|63110.2667|98140.4333|24732.6333|39056.6667|79021|47424.3|122438.5667|67115.7667|45755.0333|125134.3333|114318.3333|59451.4|63538.5|20605.9667|26974.3333|30313|273699.9667|457497.5333|466753.6333|11908190.1|672643.2667|911921.6667|295769.8|247940.1|168138.0667|158373.7|58883.2667|259991.7667|48978.0667|3307122.9667|114542.3|174054.9|147803.0333|223866.8333|158074.2667|161378.1|72462.4333|134358.8667|
2025-07-04 06:34:26|adr_usa_0513|FEDU|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6990.0667|2645.8667|1523.4667|1187.3|401.2|942.7|1767|1534.3667|2272.2|2957.4|288.3667|12172.9|5479|33710.5667|17500.6|12727.6|8526.3|1008.4667|1565.6|2441.8667|1040.2667|882.4667|883.9667|1054.8|546.2667|292.6333|472.2|3076.3667|2519.4667|3724.3|4370.8333||
2025-07-04 06:34:29|adr_usa_0514|LGHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||546.4333|34.4|55.4333|3068.7|427.2333|245.6667|163.0333|157.2333|154.3|257.2333|664.4|199.9667|1716.3667|6957|4492.1|5588.5|7491.3|31814.6667|64978|39543.6333|1358283.5667|
2025-07-04 06:34:31|adr_usa_0515|AACG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14343.3333|30060|26933.3333|32693.3333|19786.6667|69386.6667|10296.9667|31893.9|61516.6667|4203.3333|28543.9667|2470.1333|40761.4667|44453.9333|7791.2667|5363.6667|7898.3333|8980.1333|2894.5333|27927.5|6653.7333|11816|7352.7333|12855.2333|34029.6|14809.7667|11715.8333|10884.4667|7074.0667|27447.1|21736.4667|38495.6667|48303.8667|8989.1333|3777.1333|6134.8667|15918.5667|39170.1|10800.1667|15027.2|8324.2|2529.8667|1154721.5333|84597.5667|91974.2|233921|32690.8667|15837.7333|26026.8667|103907.4|41479.5|51700.1|12010894.9333|95080.9667|48414|29074.4|37047.0333|8841.4333|60704.8667|7088.7333|64204.2667|14654.1333|6821.9333|8335.1333|34618.2|11528.5667|35447.2667|24042.4|56768.8667|13994.8667|
2025-07-04 06:34:34|adr_usa_0516|PT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||872.8333|2814.5333|35737.8|47224.3667|308598.3|36686.9667|189661.8333|24452.6667|58844.9333|184682.1|129279.6667|57039.1667|26131.3667|236233.1667|18225.6333|81566.0333|104525.6|133380.1|60755.2667|120134|98223.4667|80525.6333|95130.3667|6938.7|24535.7667|26125.7333|13211.1333|
2025-07-04 06:34:36|adr_usa_0517|WEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:37|adr_usa_0518|MFH|average_volume_30|0.0087336244541485|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5667|39991.9667|12200.2667|5805.5667|5533.4333|7491.3|21004.6333|14452|7809.1|21282.7|10384.6|12357.7333|14287.1667|158690.5667|420998.6|1491075.9333|654165.6|36978.1333|135150.4667|62287.7333|75491.5|576452.5|613422.1667|924971.1667|826737.4333|198985.8|274696.6667|862860.2|796730.1333|38856.3333|10048.3333|291577.3|153941.6333|14331.6|29778.3|14454.5667|14859.2|32533.1667|23886.8333|85460.9667|69782.5667|414001.0667|
2025-07-04 06:34:40|adr_usa_0519|AMBO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.4|82.8667|225.6333|119.2333|192.7667|114.1333|128.1667|653.0333|221.3333|122.7667|863.5333||||122.7667|228.1|366.3667|561.7667|54.8667|51.6667|149.5|49.8333|153.5333|38.2667|27.2|72.2|15.9667|158.9667|17.5|14.9667|1.2333|13573.3|1252.4667|376.7|470.1333|831.1667|213.4|93.5|937.9667|24945.2333|101728.1333|31922.2667|61091.7|32108.4667|15098.1333|20668.7|18215.2667|19953.7667|3971.3|2346.1|1446.6333|3882.6667|3521.6667|18856.7667|341536.6667|13011.8333|11431.3333|108292.7|35468.6667|6901.2667|
2025-07-04 06:34:43|adr_usa_0520|MOHO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:44|adr_usa_0521|XRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:45|adr_usa_0522|KZIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3333|2.3333|2.7667|2.7|2.5667|16.5667|18.9|13.7|3.0333|5.7667|169.8667|32.5667|147.2|76.5333|18.4|107.3|137.0333|105.1333|231.1667|72.1667|101.1333|180.0667|60.1667|67.6333|81.8333|67.6667|72.6|74.8667|67.7667|148.9667|120.5333|43.3333|67.1667|42.9333|74.3667|86.9333|75.4|36.3333|35.8667|42.6667|52.7|62.5|118.8667|119.5667|32.4|30.8333|250.5333|64.2333|107.0667|907.4667|189.5667|87.9|81.9|58.4667|62|31.6333|538.7|1815.0667|294.4667|88.2333|307.9|348.4333|242.8667|53.8|4901.6667|6847.9667|1102.8333|498.6333|299.4667|248.7667|152.8|275.5667|131.9|210.8333|168.7667|74.3333|213.2333|818.3|283.3|72.3|56.5667|93.7|58.9|72|2685.6|414.1|1226.0667|7817.6|16343.7|3883.9333|990.6|633.9|696.0333|301.5|10612.3333|1454.7667|1005.9667|968.2333|295.8333|422.2333|1431.1667|27416.7667|3597.8333|26238.1|18381.7333|53527.9333|1755940|
2025-07-04 06:34:48|adr_usa_0523|IMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|33838.0667|12631.1667|5967.7|18583.4333|9272|3535.9667|2190.6667|1652.2|143646.7|12869.6|15003.0333|14033.3|3752351.8667|117603.7|68454.4667|47183.7|4348.2333|78710.4667|20271.4333|21419.8667|4913.6|1964|692278.7333|3348|14404.1|3454.3|3050|1883755.1667|6241.1667|4906.5667|5141.1667|9741.9|42711.3667|
2025-07-04 06:34:51|adr_usa_0524|ATHE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.8|23.3|25.8333|67.2|115.4667|126.5333|90.3667|539.6333|202.8667|712.3667|208.1667|359.9|322.5333|490.9667|142.4667|133.3667|623.3667|231.2|127.5333|187.6|140.9333|530.9667|1748.3|150.0333|215.1|114.9333|138.2|104.7|455.5|167.7667|900.7|893.2667|382.5|389.3667|43883.9|5426.1667|2989|1767.6667|1178.7333|541.8|3636.0333|1643.7333|3832.4667|2435.3|15078.7333|13548.1|50656.8333|21049.7667|21435.0667|6014.1333|9790.7|12982.5|2520.2|2977.9333|1679.6333|4550.7333|3547.8667|3735.7|1663.7|3065.4333|2153.7667|4783.2333|2234.4667|2708.6333|1663.3667|2314.4|10217.3667|1887.3333|966.4333|2459.9333|15809.1667|67214.6667|14882.7667|450399.9667|36212.3667|15465.1|39465.3333|24136.3|12458.3|6389.4333|14305.5667|8467.3|30467.9|3749.8|2936.3667|1271489.2333|31814.3|13737.7|9984.2|94166.4|37243.4667|26134.6|
2025-07-04 06:34:54|adr_usa_0525|SFET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:55|adr_usa_0526|GSUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:56|adr_usa_0527|DXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135539.5667|264260|108185.8667|34619.1667|62213.9667|111508.0667|40736.8|44820.2|120226.6667|185042.7333|46569.3|71674.1333|99644.5|85027.7|25823.6667|52536.4333|127345.5667|9821.9333|17093.2667|5012|7029.7|2892.0333|12338.8333|37334.5333|23484.3333|24546.9333|21906.4333|17213.9|92709.6333|1557.2667|3395.3667|4995.4667|3847.7|2836.4333|6015.6|1756.9333|24078.8|30758.2333|1074334.5333|94937.2|282175.6667|2885108.5667|343313.3333|59285.5333|1911210.6333|325084.6667|112899|52149.3667|195715.1|117102.8667|1769160.6667|369919.9|234967.6333|17565.7667|14334.8667|7760.2667|170.7|43165.0667|72637.8667|
2025-07-04 06:34:59|adr_usa_0528|ANTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52667.1667|9835.1667|16495.1667|18338.3333|10187.3333|9721.3333|9896.3333|13196.5|9321.6667|12132.3333|3436.3333|13461.1667|22022.1333|10784.3|10422.7333|9259.1333|8408.8667|5781.6667|2512.7667|4134.6667|1605.6333|900.1|3026.3667|2040.3|11447.8333|52139.6|11611.3667|11870.3667|34580.0667|3643.4667|140606.7333|29417.6667|27088.8|23354.9333|20881.1333|12254.4667|7656|3933.3|21052.7333|10646.8|7392.5333|17522.7333|5877.2667|8520.3333|8523.7333|5559.9|3154.7667|6418.9667|1691.6667|7454.2333|91940.9333|291182.2667|45545.3667|467963.3667|36687.4667|6599.9|14652.3333|10344.1|4021.9667|2138.8667|26065.7333|30633.0333|6058.5667|2090.5333|3649.4667|129530.4|5353.3667|259081.0333|153498.3|4818087.6333|52858.6|
2025-07-04 06:35:02|adr_usa_0529|BNTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3308|4187.3|7180.0667|7322.9|699.2|26078.5|12139.9333|21076.2333|3608.6667|16227.5667|7027.9333|146906.5667|40646.6|13123.3667|33643.5333|14056.0667|8900.5667|7603.5|8714.7|7426.0333|14094.9667|83421.9667|24479.2333|22960.8667|41926.5667|12773.3333|653257.5333|5039132.5333|114894.5667|255910.5|47935|24316.3|4437358.5333|456409.6667|526870.9|290571.3667|6735148.7333|80008.9333|10753.1|22914.3333|46969.5|17840.2333|74543.8333|43674.2667|76746.4|
2025-07-04 06:35:05|adr_usa_0530|MTP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:06|adr_usa_0531|APOP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:07|adr_usa_0532|MDGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:08|adr_usa_0533|ANCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:09|adr_usa_0534|TRPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:10|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|3110221.7667|2767555.7333|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|4630368.4|5045159.5667|5204869.1333|4155045.5333|4276429.6333|4632278.3|4395283.2667|4515823.6333|4407880.6|5216548.5667|5145516.5667|4806792.6667|4799314.7333|6137991.4333|5137746.2333|6017815.9667|5667397.8333|4788453.2333|6284278.0667|3286754.2333|
2025-07-04 06:35:15|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|295990|524266.6667|354373.3333|515476.6667|630126.6667|1053496.6667|944966.6667|1033573.3333|1129516.6667|1404240|810193.3333|1100160|1256526.6667|2581763.3333|2084866.6667|1800823.3333|2025053.3333|2545130|1434650|2030303.3333|1574746.6667|1939510|1188896.6667|2068513.3333|1478036.6667|1457583.3333|2789860|2127953.3333|1462756.6667|1565796.6667|1341800|1731690|1962390|1491373.3333|1087656.6667|1722216.6667|1331663.3333|1586700|1731353.3333|1505400|1316522.6|1225616.9333|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|2099430.7667|2198497.3667|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|6971337.2|7426373.0667|7433009.2|5796605.6333|7308549.3|6785642.9|6708525.4|7297789.7333|6416650.2667|7645212.4333|9016318.5667|7509305.5667|7664123.7|8020338.2667|9800829.7|8809671.5333|11932027.2333|10190908.3333|10646712.8333|5178868.1333|
2025-07-04 06:35:19|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|2317805.1|2118258.3333|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|6171003.2|4895201.3|5083882.9|5002445.8667|5475804.9667|4958886.7|5646837.5|5322115.9667|5850898.3333|5787525.1667|4705190.2|4857692.0333|4138312.3333|4636939.1333|4782047.8333|5178927.6333|5972313.1667|4820211.0333|6638403.5|5052314.5|
2025-07-04 06:35:24|amer_0004|CNR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||151846.6667|195296.6667|140700|120993.3333|175350|190930|232533.3333|215030|164590|301446.6667|163683.3333|208682.6667|607342.8|654454.2667|375949.0667|291587.2|437687.3333|467139.1333|565530.2|458176.7333|379664|441403.0667|451972.6|704403.9333|490073.5333|582866.4|405024.8|351382.8|448730.1333|625485.7667|567774.6|464096.6|661733.7667|623166.4333|639390.8667|653153.1667|626798.0667|1160346.2667|1306628.7667|1394907.5333|1183353.7|1332366.3|1348693.4667|1399019.1|1550029|1581226.8|1584968.8333|2088227.0667|1407987.0333|1399098.9|1137765.7333|850068.6667|683513.5667|867714.7333|1105609.4667|1092203.7|939666.3|959847.1|863843.7667|1289123.3|1105569.2|1033969.5333|1022348.9333|813584.2|743107.8667|798752.9|907717.5|546892.2|870201.4|991433.5|863514|1186774.8667|1573564.9|1301533.2333|1469131.0333|1801238.2333|1438488.7|1225260.3667|1282434.8333|1373780.8|1175460|1366264.7|1401091.9667|1094735.1667|1285918.4667|1456179.9333|1132138.5|976485.8333|1382554.5667|1244709.5|1086671.0667|1132379.4333|1129823.8333|2529299.5|1472796.1667|1619874.5|1476393.7333|1551016.7667|1753853.4|1903493.1667|1180824.1|1233161.5667|1806017.4667|1039368.8333|1208093.4|1469613.5|1417832.4|1472011.1667|1232101.6667|1140478.5333|1406085.6|1403169.6667|1380139.4667|1559433.9333|1489224.5333|
2025-07-04 06:35:28|amer_0005|SU.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||5200006.9333|1998632.5333|812555.7333|645475.2|760715.7333|964294.4|918465.6|1629629.3333|79606.6667|217540|76076.6667|64120|95006.6667|52810|288263.3333|285983.3333|137003.3333|116743.3333|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|2694576.0333|3806157.5333|2637332.2|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|12596986.2|14594260.4333|8743145.1667|11282945.3333|12277384.6|15017665.2667|11481889.2667|14010987.5333|14452003.6333|13608483.9|11832285.2333|9926126.8|10356163.3667|13328075.6667|10746547.4333|11424559.0667|10877298.8|10382148.2667|11674059.3|
2025-07-04 06:35:32|amer_0006|ENB.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||137473.3333|136690|117850|105693.3333|81050|65590|86260|177893.3333|109663.3333|103883.3333|85486.6667|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|2124481.0333|1854693.1333|2336245.9333|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|6980138.1|7667067.0333|7017734.8|5771690.5|6743446.8|8026205.9333|7416753.4667|6378532.2667|7802998.8|7018827.6333|5718757.9667|6938299.4|6088069.6667|6562951.8|7794466.4333|7608188.5667|8988702.6667|8696668.5333|7545703.3667|
2025-07-04 06:35:37|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|1488444.8|1770927.9333|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|3154079.3|2617101.3|2770002.5|2207171.4|2276219.2333|2660340.8667|2619956|2288681.6333|2248554.8667|2418770.2|2533010.4|2307455.6667|2165201.7|2860175.9|2523982.8333|3199930.6|3718843.6667|2869517.4667|4065639.7|1986601.4333|
2025-07-04 06:35:42|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|8636248.1667|10096499.5333|8273070.6667|8288424.8|7309138.5|8427553.0667|7324333.7|7667695.4333|6829730.8|8420820.1333|7429967.2|10264076.7333|9935790.9333|9965747.4333|12036609.6333|19234841.3333|15717882.5|20150299.9667|21356270.5667|
2025-07-04 06:35:46|amer_0009|MFC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1999020.8333|1138553.6667|1458378.6667|1670661.5|1177266.5|1482835.4|971162.6|673394.0667|1512190.8667|887905.8333|1029395.7|1011092.2333|1542624.1|1443823.1333|1622971.9667|1003476.6|1499611.8333|1432639.2333|1594963.5667|1470999.9|1316885.7|1256789.7333|1637038.1333|1545689|1572947.2667|1344159.9|1281913.8667|3035560.6333|2424728.3333|1962234.6333|2434577.5333|3155666.4333|2736618|2553954.4667|3764443.7|3208159.6667|5115562.3333|6682472.3|12764555.0667|7135938.0333|4990692.9667|6485646.5|4216970.6333|5593860.8667|8164067.4|6235212.8333|5635443.4|3870281.2|6099841.6333|6408650.6|5888781.7667|4731635.7333|3528815.5|3687905.2|3895692.5667|4837923.4|2883777.3333|3458065.2|3025103.9333|2760577.1|3413038.3|3374066.9|3750830.3667|3711942.5667|3734529.7667|2984046.5667|4257502.7667|5167490.9333|3770621.3333|4879556.7|5774396.7333|4309646.9|3142820.3|2415253.7|3981126.3|2787251.2333|3068759.2|5864248.6|6422748.3|4578182.4667|4540741.6333|5102772.9333|11398351.4|8354525.9333|5901003.1333|7442180.3667|10617882.5|6068124.6333|4620184.2667|9687163|9078773.6333|9680711.0333|7680615.9333|8260275.2|10106752.1667|6586628.1667|6760191.2|8055777.8|8227179.7|7311637.4|7604679.0333|6641794.8|8769282.7667|9621249.6667|
2025-07-04 06:35:50|amer_0010|BAM.A.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:51|amer_0011|CP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7090051|2905903.3333|3364654.3333|1627203.8333|3043428.1667|1949965.5|2637357.8333|3620289.5|2370710.8333|3764953.8333|3575090.1667|3132487.8333|2046527.3333|5754627.3333|3622473|3553886.8333|3121012.6667|4549560.6667|3615571.8333|3200768.5|2751913|2215520.8333|2886150.1667|3006689|3641856|3609983.3333|3758863.6667|4022416.6667|3298617.3333|3415689|4515650.5|3072131.3333|2982168.5|1893232.1667|2415983.8333|3346738|2558557.5|1721309.1667|2914326|2684359.5|3387876|3180017.5|2747749.6667|3952879.5|1782683.3333|2934042.5|2327108.6667|2241085.8333|1672215.8333|1382677.6667|1427473.6667|1408219.5|1290664.5|2305588.5|1881991.1667|2303686.6667|2385277.6667|2347630.1667|2027312.6667|2120929.8333|1659267|1934137.1667|2097267.3333|1833463.8333|1749164.6667|1825353.5|1912425|1402721.3333|1356882.5|1813947.3333|1638264|1514643|1562335.5|1432290.8333|3191515.6667|1367290.1667|1417312.3333|1499737.1667|1541912.8333|1165089.1333|2142824.6333|2918807.8|1879173|1558188.2333|1256309.5|1354774.4333|1527487.4|1158165.9667|1049643.0667|1479591.7333|1292488.9667|1184262.2667|1300091.5|1573098.3|1698299.4667|1462191.7333|
2025-07-04 06:35:56|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|1191844.7333|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|3988044.2|6386693.7667|4761623.1333|4982508.2|4876497.2333|6210897.8333|5228381.5667|5925236.6667|6956870.1333|7938291.4|5636481.5|8320679.8333|6969525.7|7867308.0667|7918172.9333|8138663.4|5838542.7667|7679648.7667|7119903.1|
2025-07-04 06:36:00|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|1568505.3|1418262.8667|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|2274580|2437339.3667|2159476.9|1539432.6667|2144003.8667|1978053.0667|1900381.1667|4908054|3877948.6|4249174.6|4421046.5667|3555175.4333|2788075.3667|4001753.9|4799543.8333|4251924.8667|4282346.3333|4419942.8333|5209185.6333|3500830.1333|
2025-07-04 06:36:04|amer_0015|MG.TO|average_volume_30|0.28393524283935||||||||||||||||||||||||||||||||||||||||||||||||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|306348.2667|263923.8667|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|973300.1333|1012553.5|725996.3667|616485.7|761813.6333|1415546.0667|944878.0333|799868.2333|771323.7333|846935|843997.2333|714085.2667|598426.7333|1531423.6667|742834|1126381.1667|983263.3667|2156121.9333|1503101.1|1618866.5333|
2025-07-04 06:36:10|amer_0016|SLF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1393571.0333|1585024.3|1193066.4333|1197842.0667|1585756.8667|762702.1333|1253542.2333|993388.5667|2077392.4333|1397609.8333|1240828.3667|1174571.4|1402711.7|1366538.1667|1189194.4|1154433.4333|1087336.4667|937842.0667|886676.6|979329.2333|1333022.8|1128635.2667|1151783.9|969459.8|1064182.2333|1182821.6|1310447.6333|1098016.4667|1108056.5667|1418854.9333|1301013.0667|1307722.6|1729929.5667|1687826.6333|2516639.5667|2053313.3333|2948192.9|1428567.5|1325392.5667|1513492.1667|1489732.1333|1857163.4|1955096.8|1523177.4667|1842774.5667|1198202.4|1511156.2333|2748150.1333|2376079.7333|2305948.2|1565317.9667|1610114.1667|1811336.9|1737385.3|965979.9667|1097139.8|1012841.8333|917866.3|972344.6333|1349671.1333|1462293.9667|1389597.1667|1500195.0333|1012229.9333|1237141.1|1379937.8|984622.6333|1149387.0667|1660674.6667|1315212.2333|1063139.0667|1008144.3667|1214165.2333|1038981.0667|970684.9667|1569150.7333|2465276.8667|1438124|1439327.7|1248897.3333|3109652.8333|3798768.5667|2200521.8667|2366088.4667|3007411.7667|2786821.8|2462797.9667|2248928.1667|2970424.3667|3500397.7|2485620|2470112.2667|2940993.8|2585001.6667|2235604.7667|2237578.0333|2591090.4333|2839467.1667|2490526.7667|2845300.6|2998728.8|2410659.4667|
2025-07-04 06:36:14|amer_0017|ATD.B.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:36:15|amer_0018|G.TO|average_volume_30|0.19269776876268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53310.7|24588.5667|38688|68649.2667|82009.5333|41594.5|26946.7|146254.5|218163.3|94869.9667|68041.1|54465.9333|47822.6667|17904.7333|36894.6333|42637.8333|47962|57454.1333|
2025-07-04 06:36:18|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|446260.9667|542244.4667|333072.0667|361598.4667|370566.0667|446211.3333|446315.4667|393223.6667|420585.7667|342477.4|409185.4333|270189.7333|308749.6667|300848.3|449473.7667|336238.9333|298424.4|389841.8667|307209.9|
2025-07-04 06:36:22|amer_0021|CVE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2033510.8667|2208679.6|2541105.5333|2162592.9667|1521180.6667|1909316.6667|2033097.1|2046757.9667|1826902.7333|1688673.2333|1731934.3|1223182.9667|1493368.2333|1887186.0333|1760936.8|1605019.4|1372631|1847591.5667|1413080.8667|1512592.6333|3048099.6|2986894.7333|2164375.8|3279014.9333|1783626.2667|2381270.9|1956442.7|1457656.7|2053126.0333|2925280.4667|4025367.7333|3827520.2333|3565724.8|4964668.2|5046634.5667|4043597.3333|5455278.2667|4156696.9667|3106439.2333|3257325.5|3133946.6667|10866027.7|6453488.3|3649717|6374778.5333|8276945.9667|6410692|5194544.3333|7051481.0333|9489376.8333|8143651.5667|5567008.6333|5027310.2667|6637469.8333|4181121.5|4720996.7333|6303745.6|4994994.8667|7297668.2333|6302361.5333|5581908.7333|7008890.3333|8724742.6|
2025-07-04 06:36:25|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|4943360.3667|5421404.2|4304810.8|3420350.1667|3435927.2667|5875329.2333|6066679|10429416.2667|8867629.3|7238982.6667|3391061.7|2906966.8333|3352669.9|3801411.0667|3716146.0667|3901904.3|3598179.0667|3696174.5|3740981.5333|
2025-07-04 06:36:30|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|92416.6667|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|632363.5333|1003401.1667|705686.1667|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|1180006.2667|1430218.3667|2292245.2333|1498209.2|1492447.0667|1975358.6333|1377487.5667|1330752.8333|1578261.0333|1002002.7667|854701.2333|1248201.1|1571718.6333|892553.0333|1315429.2333|1125418.5667|1087726.1333|835731.9667|586191.1|
2025-07-04 06:36:35|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|1201353.7667|2448038.6667|1823469.7667|1685384.6|1520820.8|2277336.2667|2042712.2|2207720.7667|1584014.6333|1244995.3|1759573.6333|1701719.8333|1614364.2667|1712252.8|1870208.0667|1614286.8333|2405797.9333|1945680.5|1541987.8|
2025-07-04 06:36:39|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|629828.8333|640282.6333|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|1341146.5|1691044.5|1921101.2|1430975|1984431.1|1864706.6|1842453.9333|1996248.3333|1987782.1667|1653085.4333|2264067.6|1878331.2333|1565318.5667|1810350.0667|2194182.3333|2015945.8333|2130440.8|1778019.1333|2373583.7|2145532.0667|
2025-07-04 06:36:44|amer_0027|L.TO|average_volume_30|0.003487358326068||||||||||||||||||||||||||||||||||||||||||||||||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|325070.7|352530.1333|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|542672.8333|912850.0333|502228.8667|414935.2333|523434.8333|729582.8667|531114.7667|468042.3|386558.0333|472147.0667|402867.4333|313273.4333|339122.5667|461340.8333|335559|336367.5|352460.0667|517504.1667|464355.5333|379763.7333|
2025-07-04 06:36:49|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|44762|39705.6667|39288.6333|35843.2333|105987.3333|90896.5333|69429.4333|88194.7|90566.2333|45359.8667|47125.6667|65966.1|60849.3333|42093.3|42765.9333|40054.3667|49814.9333|31405.8667|30614.6333|46249.6|65691.4667|46821.1667|39147.7667|55300.3333|56917.2667|47495.8667|
2025-07-04 06:36:54|amer_0029|PPL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55245.8667|52209.0667|41507.9667|32570.5|67699.8|61333.6333|50193.1|87167.3|64374.1|68813.3333|101950|106083.3333|180376.6667|186693.3333|141333.3333|149393.3333|211476.6667|196590|122103.3333|199473.3333|177266.6667|200080|212010|153216.6667|143116.6667|198793.3333|158680|235106.6667|281816.6667|300876.6667|225760.3333|166682.8|316703.3333|207204.4|248262.0333|204163.2667|182732.0333|196959.9667|152966.6333|207400.5667|221577.6|284143.9333|391796.4667|327445.9667|235752.7|405929.5667|325292.5|322214.5|285888.3667|288512.8333|174874.3333|203602.6667|755096.6|629048.3|799175.3333|526433.7|534215.6333|921487.9333|690394.8|507927.5333|436199.5667|1414696.2333|677986.3|856132.7333|1488589.2667|1038731.5667|736014.9333|904052.9|1160818.5333|1222022|968007.6667|700975.0667|872805.2333|983260.6333|1188596.4667|1215905.3|951721.7|1174121.4|1155426.7333|1139232.6333|1415749.1333|1569836.5|1218999.3667|1452121.7|1567729.7|4786573.2|2266190.8667|2069470.6667|2465445.8333|2909464.7667|2738482.1|1675359.6333|2018445.8667|2923103.6|2553223.3667|1866806.3|1619445.9|3118097.5|3228783|2449600.9667|3236329.3|3916031.1667|4067389.6|3771437.0667|3883493|4616491.8|4495414.9667|
2025-07-04 06:36:59|amer_0030|CPG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:00|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|2465130.5667|3736067.7667|2875756.5333|2385504.4333|1404462.9|2997478.3333|3216478.8333|3051952.0333|2545610.1|3528385.1667|3467138.5667|3371225.9333|2902794.8|3432361.0667|3941264.8667|3018170.3|2748340.4667|2751465.5333|2476620.3|
2025-07-04 06:37:06|amer_0032|IFC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408746.8667|356222.5667|245737.4667|398318.6667|268312.5667|208397.7|229930.9333|269205.3333|452856.9|243384.1|318132.2|205785.4667|283512.0667|249753.2|211219.0333|283051.1667|444369.9667|245219.1|244936.8333|265190.4333|276970.6333|293981.7333|266526.4|291051.6333|233571.7|261349|238808.7667|256554.5333|195222.5333|152822.2333|240089.7|229369.8667|229621.2333|238244.8|261968.4667|225683.4667|201090.4333|238435.8333|220201.5|241521.7667|301284.7667|246868.5333|280595.6667|594143.8333|410128.2667|263305.9667|288949.8667|273329.0333|343618.6333|289751.1|243164.9|547421.2333|373680.2667|357150.0333|396716.6|336711.7|271724|296835.6|348302.3|368974.4|314802.9|265128.0333|255286.6|355256.5|253037.2333|
2025-07-04 06:37:09|amer_0033|GIB.A.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||530|273.3333|746.6667|910|2156.6667|13986.6667|9373.3333|34040|22343.3333|54326.6667|29173.3333|74228.4667|416437.4667|683194.7|804538.8|622903.9667|500955.4667|988462.8|500715.6667|603584.0333|1065761.8667|855419.8|647121.5333|676023|1110182.5667|478263.8667|820624.0333|1079078.2667|509760.1|580917.0667|702425.6|497797.2667|748295.7|980755.1667|578257.8333|662976.4667|1145034.6667|1301753.2667|610586.7667|1437093.9|1092516.7|1433384.5667|1753689.1667|1116300.6333|921496.1|1269899.6667|1881169.9667|1101299.8333|1270426.3333|1509253.1|843175.0333|856318.2667|732034.7333|734132.9667|870855.0667|870437.7333|840617.6667|840560.7667|672097.1667|620588.0333|582702.1667|634548.8333|810054.8333|713190.8667|788496.7333|469035.9333|623046.1333|1474732.0667|1186079.1|811723.5667|617169.0667|584374.3|940881.9|903028.2|566653.3333|833708.2667|775964.5|583611.7667|564051.8667|414223.3333|621431.8|656587.2|508841.9|525571|431385.1|674544.9667|468162.7|439231.8667|642943.1667|567468.6333|506775.9|497904.8|523633.7|1316583.9667|758158.4|493141|611370.1667|602876.1|475845.7667|436762.1|474534.4333|488794.9667|392053.5333|340979.9333|362747.5667|410164.0667|355041.2|364336.1667|356435.1|339902.1667|437761.6333|332689.6|342205.2667|514984.1333|368323.9333|
2025-07-04 06:37:15|amer_0034|ECA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:16|amer_0035|SJR.B.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:17|amer_0036|GWO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||4633.3333|5896.6667|3360|5696.6667|2940|4646.6667|2290|5720|5923.3333|9690|19960|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|734924.9667|502262.8333|589840.4|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|901681.4333|2035360.6|2906625.8|2492263.0333|1303350.6333|3225610.7667|3289834.4667|3145094.0333|3075958.1|3590506.0333|2378408.7333|3480252.0667|3681812.9|4471065.5333|4039944.3333|4160369.8667|4091401.5667|4380752.6|3950641.9333|
2025-07-04 06:37:22|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|1683141.2667|2113343.3|1126304.4333|1272107.5333|1433880.0667|1588959.9667|1559402.4667|1402774.6333|1964942.3667|2254647.6|1529808.1|1537922.5333|1460545.6333|1812850.8667|1876716.1667|1691811.4333|1670416.5333|1911905.5|1600619.4333|
2025-07-04 06:37:26|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|189486.9|248116.1|170984.7667|130871.1|192403.1|211976.6333|224003.4333|230689.9667|259323.6667|246925.2|173818.0667|169488.8333|222836.2667|279221.3|188040.2667|183368.5333|238368.3333|330580.8667|223727|
2025-07-04 06:37:31|amer_0040|IPL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:33|amer_0041|FM.TO|average_volume_30|0.4047619047619|||||||||||||||||||||||||||||||||||||||||||||||||||||15703.3333|5710.8333|6213.3333|77423.3333|123683.3333|55350|38170|54926.6667|56263.3333|20433.3333|7620|30090|50166.6667|14936.6667|13438.1667|16092|15155.2|17331.0667|14847.1333|11239|49372.6|27396|23227.2333|57866.0667|80044.3667|47415.1333|22396.3|82370.5|116668.8|96681.8333|324525.2667|150240.2667|181245.7333|108927.9667|210664.6333|270465.5|178867.6333|143424.0667|217438.2667|254408.4333|328658.2667|254503.4333|418921.8333|578069.0333|473486.8667|523183.2667|606041.9333|650675.3|556610.4|419699.7333|843027.3333|810427.9667|891195.7667|698429.8|593518.4333|554909.7333|541044.4667|525724.1333|614469.9667|546102.6667|476817.3667|365718.6667|3470383.9333|1827526.4667|1951000.5667|1428009.6667|1313344.6333|2760956.2667|3375093.3333|2114481.0667|1587275.8667|1749441.1|1449220.0333|1866040.2333|2515943.5667|2418707.9667|2251734.9333|3711337.8333|6627821.8667|10385337.4|7974911.9|6650617.9667|3434266.8|3548387.1667|2461975.6|2672448.3|2091038.8667|3501828.5|2893538.1667|2797311.7333|3569775.9333|2841925.8667|2455459.1|2504465.6|4406365.5333|4240385.1667|4668616.8667|3590722.6333|3211876.9333|3065597.4333|2563109.1333|1959005.4667|2267472.1333|1993570.1|2072536.8|3767467.7|2877127.1|2396725.4|2893810.7667|1886823|2308278.8333|3772082.6667|2918427.3333|2633014.9|2261600.0667|2810784.6|3633916.4333|2115111.2333|
2025-07-04 06:37:38|amer_0044|FNV.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||992826.6667|579673.3333|332936.6667|317183.3333|343116.6667|765046.6667|775136.6667|417776.6667|493460|312883.3333|448096.6667|293105.7667|482471.0667|599362.4333|322371.8333|560407|732085.7|655213.6333|520456.4333|567996.4667|404402.3667|696521.5333|520378.1333|652396.6667|487404.8667|423598.2333|254303.0333|450244.3667|532420.5667|422423.4333|836481.3|643410|480426.2667|1332202.2|649402.5667|481106.2|767633.1333|588173.2333|429239.8667|484506|471502.7|525671.0667|396173.1667|534480.6667|632469.3333|516952.0333|561945.7333|635326.1667|481040|999119.3333|656301.3333|455947.6667|550823.3333|525491.5667|424711.9333|360159.1|345613.5333|604043.4667|501539.2333|345814.9|399710.8333|432263.2667|324620.5333|307722.1333|640456|412727.3333|378001.7333|264848.6|277551.7|330054.5667|293659.8|
2025-07-04 06:37:41|amer_0045|PWF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:42|amer_0046|QSR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535773.8333|465387.3333|324133.1333|409656.8333|501431.0333|486999.8|444741.5|308639.6667|310505.9333|448726.1667|485774.3333|407850.8|460581.7667|599981.1667|467257.3333|517002.8|506710.7667|574600.1667|572222|658821.1|711634.9|1821234.7333|1244892.1|930781.2667|713853.3333|824067.4333|593425.7|923514.5|1035753.1|747681.7333|1081604.1667|606959.3667|1086469.1667|1166999.0333|892410.6667|763317.1|835314.0667|827744.0333|1223853.9333|1384964.2333|1153824.6|1216289.2667|1054760|
2025-07-04 06:37:44|amer_0047|HSE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:45|amer_0048|DOL.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||423220.9|120860.7667|256766.1|88780.4|110170.9333|276915.5333|155062.4333|279490.9|226869.2333|116554.4|210672.7333|113357.4333|279172.9333|366252.0333|277888.8333|196271.0667|189239.6|226083.3|150799.0667|161993.0333|171480.3333|367830.6333|354891.5333|289027.8333|877855.5667|519404.9333|439334.9|312127.7333|304327.4667|357893.5667|511478|303931.8|425303.8667|342147.3667|331418.4333|760818.4333|1614071.2333|963492.4333|1098190.9333|763296.9|714129.8667|661589.5|1353699.4667|933144.6333|608871.8667|667599.7333|849676.0667|476136.3333|624548.6667|571637.6667|724893.2|755343.0667|788578.8333|637926.2333|636511.8|618723.5667|613067.1667|557743.6667|571335|693317.8|679850.9333|666324.8667|899218.6667|570719.4667|
2025-07-04 06:37:55|amer_0049|MRU.TO|average_volume_30|0.0033898305084746|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||855900.6|925814.2|765299.1|689256.2|698640.4|830206|822816.5|688907.4|720615.9|908499.2|998936.3|762033.1|997909.2|930785.2|901632.9|603439.1|834173|648692.5667|700103.9333|514294.1|662700.7333|605410.2333|616528.0667|499067.9667|651976.2|732712.4667|577969.1|520410.3333|652712.8667|455636.8667|408499.7|406755.7667|543021.3|555145.8667|507880.4333|427629.6|599699.7|1126126.9667|1119792.5667|504418.7|586797.4333|744476.7667|571215.3333|385036.9|479783.6333|583118.6667|505716|432510.0667|404745.3333|450648.3|405957.0333|443876.5667|487869.5|537479.4333|417795.1333|377303.7667|487350.4667|598967.4|600915.6667|417802.6667|
2025-07-04 06:37:59|amer_0050|SAP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28206.6667|15940|5240|4173.3333|2923.3333|5030|1233.3333|4557.7333|23977.7|26133.7|18447.2333|29568.1333|47941.6667|26318.3|30591.2333|26892.1333|105280.0333|51826.7|42585.6667|45932.6667|125244.8667|59154.1|107710.1|56908.8667|98658.7333|50335.2333|82921.5667|173270|57785.5|89432.9333|104942.6667|77892.9667|120944|168215.3|158725.7333|92524.1333|86404.2667|251248.4|311515.0667|184715.5667|332591.3|304967.5333|243547.2|280541.7667|289371.3333|367433.1667|300763.7333|312044.9333|304100.4|360465.3333|260970.4|357781.8667|279440.6333|262336.9333|244666.7667|444086.1333|462645.5|368342.2|241739.9|401915.6667|296535.4|274593.0667|286485.5667|249300.3667|323637.3667|265787.9667|247569.9667|283818.3667|547536|433524.9667|557878.1|453640.6667|309457.7333|507062.8|763117.6333|404580.1333|654906.7333|455509.0667|875821.7667|506299.9667|297828.2333|362559.6333|506652.1667|347713.9667|421330.2667|487461.6333|565008.5|574713.9333|477398.3|852433.4|530091.3667|431034.5333|474440.3333|438920.2667|654821.1333|594781.1333|640771.2|599132|602298.5|404262.3333|618614.7667|429942.8333|594457.5|484970.5333|576726.7333|456079.3333|514904.0667|604723.8333|731174.2667|808011.4|619198|
2025-07-04 06:38:03|amer_0051|GIL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1956.6667|390|1396.6667|786.6667|9706.6667|6692.9333|22631.8333|19020.9667|22932.4667|17684.9667|22405.7|56794.6333|40177.7333|31670.1667|58356.8333|42070.6|52705.3333|34570.5|60475.0333|27262.9333|74591.3333|126947.7|111918.8|41037.1667|82646.9333|92734.8|130054.6667|110816.2|243341.7333|189004.8|200118.8333|204588.6667|253671.9|177435.4333|215746.8333|157048.1667|285282.3667|349145.8667|534791.2|520864.3333|681159.6667|704153.8333|980076.1333|635599.1667|442221.4667|611003.6333|422546.8667|328390.5333|453966.3667|390354.9667|541363.2333|407882.0667|334611.0333|506287.8|1095279.3|407441.8667|526987.5667|400031.6|454258.1667|416237.2667|374733.5|279390.7667|345765.2|349088.5|260908.5333|318785.6667|600402.6333|342144.9333|412494.4|606389.4333|534582.7333|707650.0333|575268.2333|416615.3333|609833.4|1123839.7333|648257.7333|529942.8333|436114.6333|736941.6|756379.9|462699.5|611825.3667|598369.2667|539847.3333|457031.4667|689352.3667|1352793.0667|781826.1667|445106.9667|511711.3667|466380.4|332748.8333|431771.2667|413134|654072.5667|618206.8333|458643.6667|449666.9333|474631.7333|344450.5333|427759.7333|655245.1667|407087.3667|380778.9667|504443|452695.7667|505853.0333|441898.6333|
2025-07-04 06:38:07|amer_0052|CSU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68041.9333|8747.0667|5645.6|10106.5|7198.0667|4165.9|13044.2333|5598.2333|6057.4333|2153.9667|6086.5667|6381.7333|4297|9483.4|4278.8|4351.6667|6286.9667|4421.6333|5498.4667|6605|5198|3044.4|8996.7333|36518.0667|27798.8|66922.2|29880.5333|39124.3333|39248.8667|28466.7333|51699.6667|38937.2333|28226.6|28503.7333|82470.2333|46694.5|35454.9|53014.5333|40988.2333|70541.5333|41838.4|34788.1|38949.3667|47307.4|52276.1667|37587.8|43491.5333|54202.9333|43176.5|42813.3667|54495.2|60206.8333|45722.6333|40304.2333|56365.0333|86386.0667|54610.4333|45568.6333|47708.6667|40700.2|31358|30066.2667|42676.3333|42400.9|37375.1667|33376.4667|31802.7667|33766.7667|31006|26939.9|35993.6667|30260.3333|31402.3667|30158.0667|28625.4333|39045.8333|32439.4|
2025-07-04 06:38:11|amer_0053|T.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237923.3333|180966.6667|162600|255956.6667|486312.2333|307853.5667|690408.5333|291213.6667|870678.6667|371233.6|560754.3|644688.1667|650886.5667|915417.4667|960566.7333|565135.3333|496251.1|921118.4667|951479.3667|448974.6667|905265.5333|505303.7667|455913.8|1476924.4667|940994.6333|604172.4333|593565.7333|716927.2667|897528.1667|727893.5|1594423.3333|1010309.0333|1045806.7333|1141163.2333|943500|1341281.2333|1081858.3|770099.5333|1024167.4667|872887.6333|700045.2667|768265.5333|700796.7|866766.6|863406.5|871434.2|872168.6667|579880.7333|595277.1|556487.9667|629632.0667|736232.6667|2254308.7333|900661.7333|1105000.3333|1365336.6667|821557.4|2530497.6333|1989453.5|983971.9667|1047317.9333|1012518.8|985116.6333|1530706.4667|1266875.7333|1107896.2667|1155654.6333|1563637.1333|1375068.2|1019001.3|755996.3333|1127972.5|1117108.8|1208289.2667|812304.5|895856|1065413.8667|1088013.5667|851779.8333|1318884.6333|1275991.0333|1126907.5667|1068145.9333|1179071.0333|3533874.6667|2594961.4|2179641.3|2398702.2|4660694.0333|2328474.7|2406107.5667|2536131.3|3647272.9|3146923.6|2581991.0333|2945957.1667|2309378.9333|2174202.8333|2766350.7|2908442.3333|3201535.9|4064952.5333|3527808.1667|4731798.4333|4622373.4|3333262|
2025-07-04 06:38:14|amer_0055|CIX.TO|average_volume_30|0.65282392026578|||||||||||||||||||||||||||||||||||||||||||||||||||||26330|12813.3333|37343.3333|27790|10126.6667|39750|95130|30010|59796.6667|63483.3333|35850|42216.6667|50083.3333|34916.6667|74683.3333|188993.3333|228743.3333|154503.3333|156340|425360|679180|197110|366060|284880|450693.3333|594163.3333|400203.3333|204613.3333|186856.6667|339836.6667|521366.6667|522300|651570|317000|411053.3333|478476.6667|339483.3333|439576.6667|646246.6667|693044.3333|716064.0667|1019121.9667|624928.8667|239851.9333|199619.1667|263668.0333|243564.3667|338420.9|274745.8|286176.1|678550.1667|574015.1667|485625.2667|351086.0333|479027.4333|185282.6|306795.3|143436.2667|170091.7667|198129.4333|151627.4|152859.7333|278737.5667|199411.6|251036.3333|162667.2667|287110.2667|312487.1667|298845.3667|204357.7|245006.9333|243655.2|209529.3667|845818.5667|618409.3333|586750.2|439365.6667|465147.3333|483314.3667|627445.0333|486536.5667|323886|422587.9|513941.3667|446536.3667|384844.5333|361124.3333|661781.1|462361.5|610211.1667|910502.2|900423.7667|652996.5667|491707.8333|446874.3333|1147554.3667|1096912.1333|672553.0333|629796.6333|1858974.1|733797.5667|422728.8|485803.2667|885206.1333|852666.7333|662231.4333|803515.2|620829.9333|551971.4667|633884.4333|476763.9667|388261|386206.9333|572035.2667|450151|685699.3667|559108.8|428226.7667|
2025-07-04 06:38:19|amer_0056|BCE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||1174700|1237440.1|924687.1667|1037630.0333|1607325.1667|964677.1667|501830|472246.6667|676863.3333|925346.6667|1178070|1439816.6667|1435243.3333|1529593.3333|1951273.3333|2426520|1440730|1790643.3333|1194013.3333|1507563.3333|2180166.6667|3259386.6667|4723113.3333|2474606.6667|3033333.3333|2397526.6667|1323820|2086870|2273103.3333|3933113.3333|3592390|2232433.3333|1749893.3333|1755200|2026830|2245183.3333|1948990|2562343.3333|1875413.3333|1775646.6667|1827656.6667|2240640|1969050|3079906.6667|2538573.3333|2347223.3333|2061566.9667|3467978.4333|4123044.8333|2810912.5|6301379.8667|7059152.7333|4556342.4|6578398.4667|7949288.1667|5416690|10320197.9667|4752044.4333|5001709.6333|2610311.6667|2179001.3333|2105940.8667|2077106.4333|2292695.9|1721675.5667|1663352.2|1435262.4667|1802716.5|2013545.8333|2021529.0333|1498174.4667|1263982.7667|1514431.1333|1472602.0667|2379827.4333|1286946.7333|1138309.5333|1201734.0667|1047673.6333|1607051.6333|1621472.3|1980765.8667|1439801.3|1706601.1667|1572158.3667|1617949.1667|1384958.3|1076145.9|1478334.7|2167355.7333|1331041.8|1219512.4667|1209674.0667|1571305.7667|1373627.5333|1394522.0333|2207994|2542816.9333|1767352.8|2004118.7|2087252.4333|5118131.3333|3139219.7|3360305.3667|3954911.9667|6382418.2667|4968646.2667|4019824.2667|3962672.1667|5098088.1333|4122527.5|2897328.2|3244733.5333|3148804.3667|2047290.9|2438689.3667|2495339.2333|3571128.8667|3175495.1333|3144707.8|4914363.4|3599347.0333|3601471.3667|
2025-07-04 06:38:24|amer_0057|KEY.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218986.6667|134480|114940|173940|407360|360213.3333|435880|449520|284946.6667|287826.6667|469826.6667|393480|331833.3333|274526.6667|453653.3333|285666.6667|240986.6667|208100|271773.3333|313386.6667|240386.6667|243233.3333|313086.6667|346020|303380|320240|289126.6667|367866.6667|257646.6667|241697|297643.4|434835.0667|319743.8667|253884.1333|209003.1333|874561.2|336718.4|367371.8667|299547.8|360553.4|970368.8|358561.8|307183.5333|298568.4667|461192.0667|504017.9333|680933.2|570545.6667|388491|388869.4|476358.2333|395219.1333|495927.6667|411248.8333|335730.2667|366631.2333|300653.2333|574792.4333|542090.8|513219.9|675017.6333|491732.2333|641501.1333|722048.4|543713.6|488570.2|798019.7667|1638036.5|1001450.3667|1099130.3|1139675.7667|1162397.2667|864497.8667|748426.2333|782446.2667|1243426.2|1039013.1667|674222.5667|1042274.8|1031134.8|755824.1|855274|1376287.6667|1151471.5333|1456220.9333|1084158|1486167.4667|1597006.7333|1415782.2667|
2025-07-04 06:38:28|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|85510|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|680707.7|1132078|710949.2333|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|795975.8|779364.2333|697791|778165.6667|996132.5667|2178791.2|1313134.1|1639382.3|1655294.3667|2507439.1333|1244468|1409094.1|1478346.4333|1767968.5667|1388662.6333|1088752.1333|957450.8333|1190231.9667|1028299.2|
2025-07-04 06:38:34|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|1421090.9|1762373.3667|1231963.4333|1943805|1429301.1333|2220492.9667|1544255.7667|1676842.1333|1196032.9333|1179951.1667|1136137|1167459.6667|1242106.1333|1548534.9|1077547.1667|1261291.1333|1115531.5333|1240613.2|1312825.2|
2025-07-04 06:38:38|amer_0060|ARX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||48486.6667|10623.3333|66286.6667|34433.3333|22396.6667|58266.6667|157583.3333|171196.6667|27960|79316.6667|60906.6667|24976.6667|74593.3333|86600|49680|40673.3333|159030|420876.6667|31206.6667|1863.3333|45880|356.6667|780|193.3333|446.6667|616.6667|150|166.6667|660|190|186.6667|146.6667|326.6667|70|396.6667|166.6667|643.3333|123.3333|1066.6667|350|277|94.3|46.6667|605.8333|26.6667|243.3333|125.9|177.5|224.6333|36.6667|183.7333|122.3333|513.3333|533.2667|54.6667|37.6667|16.6667|209.7667|1224929.7333|739188.0667|807751.4333|906884.5667|827348.8|1001541.5333|826984.8333|745574.1|806340.5667|851717.8|675850.1333|660992.8|834955.8|628485.4667|832620.9667|1260680.6667|1009697.0667|794535.0667|1269816.9667|1213898.8333|1158948.9667|937812.5667|670725.4667|913603.2667|1160664.5667|1137439.9333|1178784.9|1114682.8667|1347455.2667|997794.1|1502384.6333|2472346.0667|2513744.5667|2578939.2333|2006973.2667|2754375|4293381.2333|1885555.5|1390865.8|1763596.9|3908616.6667|2822264.7333|3669816.1|3021878.1667|4759161.5|6953099.8333|2984128.2|2914426|3945564.4667|2214783.1667|2116605.1667|2238580.2333|1707425.5333|2239859.8333|2332359.4|2060427.9|1811932.9333|1743774.4|
2025-07-04 06:38:42|amer_0061|TOU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||530870.2333|321079.8333|1105926.1667|411264.3|448646.5667|539862.8|488614.2667|361881.8333|387280.0667|552284.6|402461.5667|377159.8|343562.9667|434713.7333|409962.4667|669507.5333|1107869.9667|421080.4333|414138.9333|611808.3667|701690.2333|923624.3667|635730.3667|560225.5|890739.4|855115.1|568416.3|378567.9667|728968.3333|776731.0667|888149.6333|877815.4|860669.2|918342.3|751192.6667|806786.7667|2126091.7667|2445529.8333|1862010.2667|1294006.7667|1531121.5333|1656068|1379344.1333|1677702|2725632.2333|1647880.3333|1564815.4333|2411907.3|1883149.5667|2178327.6667|2632259.4|2104014.1|1841286.4667|2419171.2333|2141508.1|3972086.9|2267256.8667|2845576.4333|2344715.9|
2025-07-04 06:38:45|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|221813.6333|255210.3667|256677|303257.8333|155351.9|173755.7|314970.6333|201706.0667|175506.3|167454.8333|132487.1667|94836.1333|92002.9667|101568.1333|92426.9667|139750.0667|123972|187534.7|259392.1|
2025-07-04 06:38:49|amer_0064|SNC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:38:50|amer_0065|BB.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114133.3333|66670|194186.6667|1080670|403923.3333|511723.3333|419929.2|341882.7667|832758.4|356544.5|766130.9333|698276.8|1124320.1333|762321.6|621359.8|578613.2333|595363.8333|487317.4|961843.5|430388.6|692929.2667|581894.8667|405850.1667|307946.1333|332984.8|453150.2|597081|528576.7667|611635.1|382291.3667|605311.7|456948.2|456948.2|537206.3333|662917.4667|499484.4333|503690.2667|1220422.0667|2265364.5|1942015.1|1774975.8|1504106.9|2898424.5667|2045738.1667|2179166.7333|1241482.2667|1524754.6667|1450437.9333|1882030.8|2864899.2333|2276955.7667|1754066.7|2187331.7333|3270988.7|2774709.2|3179302.6333|2026016.9333|2353167.6|4342107.8667|9549136.9|3875983.3333|2608224.3|1689527.6667|4041259.8333|1375662.8333|1876474.9333|2693203.9667|2568449.2|1608462.0333|1307985.9667|1329962.4333|1874899.7667|1151263.3333|1132269.9333|989625.0667|844045.1667|1897802.9|1158778.9333|1112746.6333|2438311.7|1257599.8|1509734.9667|1434298.9|1135516.6333|1008183.8333|1117030.4333|1335640.6667|1456607.8667|2041091.6|1306248.8|1655099.7333|11797864.1333|3427896.3667|2517111.4|2441812.4|3015211.2667|2064599.5333|1366437.3|2531596.8333|1900074.1|1377264.6667|1207355.3|1024529.7667|2126001.0333|2377206.6333|1329187.2667|2159848.7667|3400863.0667|1668943.0333||
2025-07-04 06:38:55|amer_0066|VET.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||58940|170900|72306.6667|189690|181860|73966.6667|209336.6667|68370|163726.6667|133826.6667|100210|171503.3333|196166.6667|94326.6667|129956.6667|204823.3333|177043.3333|82676.6667|149400|183343.3333|72303.3333|113843.3333|120136.6667|61270|68326.6667|232210|333033.3333|312073.3333|293706.6667|279523.3333|275636.6667|190773.3333|226640|163213.3333|219100|157310|171926.6667|235810|211286.6667|178551.5|184983.7|168197.5|173297.7667|153793|131067.5333|148537.6667|184547.4667|176238.2667|227772.8|257506.4333|215416.1333|249740.4667|231190.1333|213321.0333|180565|185036.6333|493010.4|212942.2333|219235.8|151354.4333|175525.8333|248747.0333|188554.5|204013.0667|161665.3667|229075.5667|187744.2|152396.7333|228125.2|153893|212098.9333|245440.1667|348356.4|584317.7|318316.5|275710.2|371288.5667|446710.1|412578.9|473744|441968.7667|311860.0667|402703.5667|465886.6333|409616.8333|393997.2667|443569.9|947982.2333|622343.2333|1176235.8333|918204.2333|1035086.7333|1548881.6667|1895022.3667|4011437.3|2638254.2667|1746600.4333|2708816.4333|2698167.0333|1478796.3|2006824.8|1817685.5|2518527.2667|2053427.3333|1904373.3333|1285372.7|1382836.5667|832415.7333|754988.2667|744555.3333|931610.2667|757731.5667|799251.6667|901642.3|795862.6333|937190.6|
2025-07-04 06:38:59|amer_0067|ALA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274102.4333|261584.8|309531.1333|213905.4|170064.3333|188218.9667|239440|317168.6333|336195.4|182801.5|219387.7333|240116.9667|648394.0667|235535.1667|240513.5333|235274.2333|211403.7333|510266.8333|557002.8667|283150.4333|261711.8333|385246.7667|399311.5667|293502.6333|667632.4333|328022.6667|281282.3333|697481.3|539279.4667|446649.8333|527428.1667|832980.6333|670894.6667|1086997.2667|2198387.0333|1176444.9667|648907.2333|716316.7667|1041307.2333|2202728.8333|1265339.1667|570731.3333|924634.6|941485.5333|805877|657040.2|776175.8|774738.7|1106995.5667|599466.5|1397870.1|1277229.5333|742955.1667|593878.6333|737729.1333|988991.2667|1022397.2|1178031.7|1198951.1667|1111260.2|747307.1667|
2025-07-04 06:39:03|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|273318.5333|237768.2|164732.1333|236701.2|210555.9667|206144.7333|197192.2333|177488.3667|188915|165705.8|210565.6667|153206.5667|148389.6333|124349.6|185548.5|155368.2667|137818.6|158371.4667|142121.4|
2025-07-04 06:39:07|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|40392.0333|74406.4333|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|537328.2333|558353.2333|482478.9|582720|530748.0667|355111.5333|381498.7|431279.7|514077.0333|405040.2667|418466.2667|403131.1667|395986.8|403124.8667|374407.5667|438343|432307.2333|490893.7|554812.3|394757.2667|
2025-07-04 06:39:12|amer_0071|PEY.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||711573.3333|559533.3333|461040|440173.3333|265040|246840|481386.6667|461440|231460|347763.3333|415706.6667|357543.3333|263460|510590|504756.6667|258650|406330|351750|281783.3333|356036.6667|258853.3333|335430|460593.3333|583683.3333|494340|434963.3333|409953.3333|361306.6667|398483.3333|320573.2333|457062.7667|434123.4667|376304.8333|352900.9|423450.2667|602042.8333|374882.5667|318635.7667|386505.7667|369542.8|854333.0333|422417.7333|352469.0667|503734.4333|439250.8|528495.1|673934.3|332752.7|358385.8667|585292.2333|654541.8333|577126.0333|416899.0333|461996.5667|470328.2333|636070.5667|444799.2333|556092.8333|1815184.3|1093478.2667|838630.4333|824207.1333|1247683.6|755479.3|876417.0333|1480587.7|1669028.3667|1882956.1333|799979.8|913212.4333|690147.4|1004900.2|785831.2667|767478.4|1253338.7|875067.0667|841992.2667|981472.7|887464.9|1998348.8|1054103.4|919111.2333|889367|870743.0667|1081309.0667|942353.7|857533.9333|915515.9333|829861.3333|
2025-07-04 06:39:16|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|23620|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|275732.2|392584.5333|252794.5667|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|433824.7|786714.6333|392403.8333|332055.8333|386568.5333|523702.5667|547005.2333|519386.0667|519601.4667|604164.5667|750315.9667|444168.1333|435782.5333|480952.7|425047.5667|505675.3667|472285.6|516278.8|451300|
2025-07-04 06:39:20|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|224295.0667|359526.2667|336969.4667|300112.5|268714.9667|372374.8333|564222.6667|295404.0333|263707.7|356326.6667|205202.5667|172936.1|182978.3333|344827.8333|276654.2|229259.6|379301.1667|360796.1|283334.3|
2025-07-04 06:39:24|amer_0074|YRI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:25|amer_0075|REI.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25420|68220|34450|126260|42770|66683.3333|37096.6667|140430|116676.6667|89890|71136.6667|44040|194096.6667|175926.6667|150560|236303.3333|176083.3333|260526.6667|274516.6667|189533.3333|292693.3333|333590|255866.6667|239936.6667|205253.3333|266423.3333|256276.6667|254013.3333|335876.6667|374493.3333|217886.6667|490470|314663.3333|274883.3333|424606.6667|511496.6667|340053.3333|396686.6667|536246.6667|435850|425236.8333|394793.8667|508588.7333|495778.9333|632384.0667|437908|410906.8333|493550.7667|435932.5667|526448.6667|551660.3|634203.5333|772997.3333|534068.3|482398.9667|672606.6333|457113.1667|615162.5|562751.8|466566.5667|465484.5667|540044.1333|345859.3333|574550.6333|394233.4333|553072.5|409500.7|578162.9667|726678.0667|709569.8|484802.8|462674.8333|448748.6|624487.3667|647064.2|538420.3333|445518.0667|521780.1|403202.8333|515723.4|499472.4|527503.7|601960.0667|598655.7|573211.4333|470507.4|622522.3667|835692.2|778957.6333|940255.8|841879.0333|736317.7667|601221.3333|601064.0333|685033.6333|1904829.6|2584069.6667|2101013.2|1876812.7|1476894.8333|986181.2333|757809.3333|1139142.9667|1015065.2333|945888.7333|863928.9667|626109.5|824513.2333|499975.6667|449597.1333|715812.1|833580.7333|778330.6333|1379054.9|824590.8333|937765.1|645645.5333|
2025-07-04 06:39:31|amer_0076|BTE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||29626.6667|17223.3333|29716.6667|72270|41960|28476.6667|130563.3333|128036.6667|140523.3333|255706.6667|127223.3333|98440|122483.3333|95893.3333|86970|69380|109710|101370|169500|134726.6667|145413.3333|216226.6667|203083.3333|347186.6667|285673.3333|289360|233213.3333|244450|452683.3333|861656.6667|827253.3333|450960|664986.6667|255826.6667|245450|250720|359110|249356.6667|423440|278053.3333|342023.3333|340119.2333|495351.4667|320336.9333|301754.6333|321645.6667|384953.6|197254.0333|478200.6667|620347.6667|504819.4667|448917.7667|686585.2|436824.3|368978.9667|315771.3333|424422.8333|443724.6667|386927.0667|567382.3333|372643.4667|384082.7333|462533.6|366479.3667|345951.1333|572342.1|406789.1667|427239.3333|529433.8667|364727.4|317691.8|353356.8|997570.5333|821719.9|770938.1|2783740.4|2293877.4667|887114.6333|3750929.7667|4126901.1333|8201204.7333|7205371.8333|5857560.4667|6159128.5|3773002.2667|3500664.4|2229448.6667|3231280.3667|2393528.6|6451958.3333|6412179|6149376.9|3714693.1|3350066.1333|4973053.5333|3807275.8667|7153148.8|8913782.3333|4754309.9|3912405.2333|5665511|3987255.6|5116421.6|7331486.2333|8123261.5667|8321770|5776573.9667|3369713.9333|6218931.5|4864278.5|4551158.8333|4608812.6|4533161.8|4199659.5667|4903053.9|4557610.4|4710317.4667|6388722.8333|
2025-07-04 06:39:37|amer_0077|IAG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294681.6333|99679.9|275279.4|225122.8|158211.6333|86176.6667|61663.0667|142705.8333|66875.3667|78605.8333|101784.1333|103930.7667|141076.7667|49657.5|53057.3667|53497.4667|64124.5333|49143.1|61730.8667|55766.6|49834.5333|83783.5667|130099.7667|219141.9333|156547.0333|175723.9|108145.2667|183951.1|173993.9|138157.4667|141353.0667|179785.6667|197493.7|177583.0333|204211.3|422807.3|313614.9333|200559.2667|210344.3667|199105.9333|198716.8|211485.8333|147447.2667|204229.0667|183491.9667|139047.3333|190860.8|248475.5333|295646.2333|190691.9|157832.2333|160072|314427.4333|295337.3333|136489.5333|128079.8|253859.8|294383.4667|157785.4333|195568.4333|178805.6667|132970.6|225376.9333|199353.2|227563.9667|212073.9|190692.6333|254517.1667|239118.1333|209708.0333|143159.2|153004.5333|317236.1|209958.4|152715.3667|322341.2|247881.8|217338.2333|204238.8|300991.5|458534.6667|530028.4333|282380.6333|260175.4|319210.7667|293033.5|160010.7|175622.0667|253859.2667|308673.3667|199862.4|226905.4667|330713.1667|240333.2|218750.2667|242881.7|273729.4333|394855.5|346677.7333|495107.1333|374446.4667|273650.3333|
2025-07-04 06:39:41|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|388666.3667|413844.5|524107.8667|418349.8667|424720.3667|379087.5667|533853.5667|479301.1|449003.8|371750.3667|394887.6|314051.1|370755.4333|439578.1667|399324.1|309134.8667|510481.9|493968.2333|511676.4|
2025-07-04 06:39:45|amer_0079|WFT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:46|amer_0080|ELD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||91563.3333|57230|96020|293956.6667|143216.6667|139810|360456.6667|627400|102463.3333|83740|345903.3333|116373.3333|181383.3333|78796.6667|355436.5|120031.3667|70732.0667|105108.3333|159896|71018.9|83761.7|357700.0667|203005.6667|130118|609410.1333|2303550.2667|1166848.0667|1417217.5667|1201772.7333|2704288.5|2778206.1333|2425463.5333|1453855.8333|2093495.7|1515008.3|904813.3|1029640.9|918233.1333|1567182.9|3702891.3667|3803813.1333|2456123.2|2144040.3333|3399427.8333|2107495.1667|2615774.0667|3220530.4|1817581.7667|4181367.4333|2630282.4667|2881029.7|3454885.3667|4064264.7667|2741918.8|5167080.9333|4373868.7667|2701834.6667|3786343.8|3176610.4667|2057658.7667|1896314.8667|1983287.4667|2881801.6|2403010.8667|4530094.4333|3776746.8333|3056421.2667|2245228.6|2426457|2735729.4667|2808600.5333|1784454.6333|2235192.1|1815021.7333|1833136.8|2811256.1333|2531058.4333|1552630.5|3150899.4333|2324175.9667|3449735.1667|4553056.8|4137627|3650526.5667|3575401.2|6703788.8|2373515|1831867.4667|2412669.2667|1514005.8|1101499.6667|1434956.0333|1052611.9|1240183.4667|1618359.3667|910885.5333|2348410.7333|941087.7667|885221.3667|742726.4333|651222.2667|472919.7667|412189|451698.9333|661068.0333|419369.2333|393799.9333|484392.4333|532720.6667|463620.2|298628.4667|417101.9|496013.3|396198.4667|377803.2333|284134.4667|409744.7667|402897.0667|
2025-07-04 06:39:51|amer_0081|PSK.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196321.0667|395267.5333|1367749.1333|857815.9333|406707.6667|775790.4333|706367.5|1329357.7|660677.9667|484401|712856.1|688012.2333|352972.1|474534.8333|443939.7|440485.2667|530645.0333|428687.1333|742037.5|455647.5|354398.5|447527.3333|687650|1295433.4667|1473426.8667|791855.1|493830.2333|717466.8|633071.2|431470.2667|737407.2|632553.9333|511351.7667|439297.1667|533013.1|499793.4|348491.0667|348136.9667|354608.5667|312971.4333|506269|365282.2|368141.3333|434658.5667|498206.3|
2025-07-04 06:39:54|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|853989.1|766862.5667|463577.4333|772588.2333|922652.2333|865128.9333|688265.3333|893081.2667|543133|487290.7333|672487.9667|463453.7667|729079.3|662258.8667|833689.7|604418.2|853674|852756.8333|747789.8667|
2025-07-04 06:39:58|amer_0083|TRQ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:59|amer_0084|BBD.B.TO|average_volume_30|0.52099533437014||||||||||||||||||||||||||||||||||||||||||||||||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|5381291.9667|4661827.3|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|4937538.3|9798702.6|8008348.8667|8045822.6333|10854537.6333|7495035.3667|3766877.6667|467411.4333|409808.0333|661010.1667|612137.1333|381697.2667|516873.2667|402979.2|422984.2667|447108.4667|362990.7|614695.7|496814.6667|484176.0667|
2025-07-04 06:40:05|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|277424.7667|333151.2|236917.5667|223244.3667|534200.9667|262001.5333|296720.3333|246052.9667|243051.6333|397816.0667|208090.1|224524.2333|191402.9667|239881.1333|237652.9667|217185.6|206640.9667|279932.6667|193320.8333|
2025-07-04 06:40:09|amer_0086|MEG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102746.4667|333031.6667|780302.2|954062.4667|230723.1|223572.3667|314388.9333|385220.7333|162053.7667|365491.3333|429569.5|817097.0333|345151.2667|629552.3333|537997.5333|562567.2667|418164.8|2206734.8333|724764.4667|795104.3333|1609560.6333|931662.4667|3424239.1667|2175623.1333|1679803.8333|2072577.5333|2248580.6|1696662.5667|790926.4|1434397.7|1373432.2|2903282.3|1794830.5|1710459.6667|2396715.9|2496562.4|2856854.9|2177584.5667|4444939.3333|3806019.6667|2277779.5667|3308930.2333|3089414.7667|2098306.0667|1221570.7|1855202.3667|3156194.3667|3032064.6667|2391421.4667|2561154.5|2735563.2|1920991.8667|1431776.2|2851856.1|2043224.2333|1791254.6|1426916.8333|1761722.6667|3158797.6|1871040.8667|
2025-07-04 06:40:12|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|4495667.9667|4459071.2|3721039|3784770.5333|5064420.1333|6825123.2|3482083.7667|3542870.3|4290133.5|4348894.1667|2553270.5667|2484393|3291376.8|3791445.7667|3591785.0667|3994710.2|3291630.6|4010172.5667|3373112.1667|
2025-07-04 06:40:17|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|637870.6333|887651.6333|618050.7333|516292.4|384246.2|877153.9333|763331.7667|922721.6667|655093.8667|707208.2667|484290.1|609280.5|739263.0333|1150140|943299.2333|1248346.4|1716126.6333|2222357.6667|1636640.8333|
2025-07-04 06:40:22|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|341873.8|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|446699.6|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|1035982.6333|900818.8333|676295.9|706489.4|850106.9|1187076.5|1003562.6667|608446.6333|480214.3|596110.6667|677139.1333|534637.5333|996821.6667|469516.1333|401209.0667|518331.7|790297.5|562396.1|541469.7667|
2025-07-04 06:40:26|amer_0090|ERF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:27|amer_0092|NGD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5403.3333|6166.0333|2050|2226.6667|756.6667|3776.6667|2866.6667|22603.3333|9600|1673.3333|373.3333|5243.3333|2566.6667|1150|12096.6667|10320|7623.3333|6863.3333|5236.6667|6503.3333|3060|1750|10373.3333|2390|7796.6667|3476.6667|8666.6667|4956.6667|7320|6553.3333|17540|16973.3333|34173.3333|4800|7353.3333|41356.6667|11493.3333||36692.1|72226.0667|100619.9333|36128.4667|173317.1667|38411.0333|107148.9|240032.0667|425785.5|222086.9667|530913.5333|208411.8667|1580439.0667|1772178.4667|2077002.0333|3211781.7333|3759776.7667|3917952.3667|2162237.0333|2958884.8667|2563819.3667|1520545|1712725.0333|1510664.6|3724185.0333|1839990.7667|2411421.8333|1652416.4667|1760963.4|1091875.3|1159540.6|2204749.0333|1317062.0333|1000655.0333|1086983.8333|987563.6667|683267.6667|1306318.9333|1201789.2667|2441159.4667|1522224.5667|1344218.5|2034038.9667|1852756|2381497.1333|1732318.4|2195560.4333|1254533.9333|1018207.2|642602.6667|893183.8333|1027023.8333|1853978.6667|986970.0667|1619861.1|1951620|2701607|820032.3333|2466617.0333|2513782.5|3189442.4|2186071.1333|2506427.5333|1377322.7333|1640248.8333|1884072.3|2046745.9|1094922.5333|2277369.7333|1498120.2333|1391090.6|913906.4333|599816.1333|1842267.7667|1394030.9333|1828362.8333|1498662.1|1207590.5667|1865258.3667|2067115.6333|
2025-07-04 06:40:31|amer_0093|FCR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:32|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|345398.9667|373716.3|371335.9|270367.9667|595012.3333|599987.7|583919.9|264583.2667|309646.9667|304558.2|230301.1|180246.7667|202564.4667|301097.1|201122.6|322652.6|494864.9|1007329.2333|465661.3667|
2025-07-04 06:40:37|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|311598.9667|357856.1333|271007.4|213835.7333|294057.5333|420292.3|345543.7333|241740.7667|247417.2|259684.6333|491475.6333|258842.7667|262117|353735.2333|278036.8667|315071.7|358943.1|391096.2|296745.9667|
2025-07-04 06:40:41|amer_0100|WSP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24836.6667|26290|21116.6667|30787.3|25909.4667|28147.5667|54768.4333|28300.1|21831|22326.8|67157.3|36124.5667|27450.6333|66367.6333|57441.4333|38109.1|30144.6|17736.4667|39175.7667|69194|53473.6|53953.7667|38789.1|64739.4|47996.3|148443.4|116906.8|160286.6|66582.4667|63684.7667|93498.5333|142955.4|94618.1333|207997.8333|237220|196935.2667|187076.1333|266297.6|210978.4333|295779.7|281507.0333|165532.4333|180852.1|167081.2667|174117.2667|113559.4333|167501.8667|148223.9|567362.7333|182653.6|183446.1333|162872.9|173593.8333|148663.9667|137419.7333|354153.1333|239173.2667|174561.1333|227175.6333|215719.2|123088.7|124373.8|141365|235806.8333|235978.1667|233777.4|158499.6333|191163.9667|191204.4333|162201.5|185625.8667|182863.4|198317.1667|176498.0333|257201.5333|291928.7667|270612.2667|
2025-07-04 06:40:44|amer_0103|CWB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:45|amer_0104|GEI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204789|125805.7333|308503.4|581183.4667|219739.2333|246157|277608.6|318223.7|273876.1|374135|202058.0667|226138.3|249765.9667|334194.3667|666552.2667|333249.9|351470.3667|452902.6|458177.1667|323337.9|530105.9333|344641.1333|249091.9333|276945.2|195165.3|237441.1333|333052.9667|365842.1333|301287.5667|303955.6|490106.3667|443757.5667|346222.0333|308561.7|653603.1333|1109281.4|533264.7333|520838.8667|618367.0333|690321.3333|408812.0333|256080.9667|313205.6333|545598.9333|636728.4667|301138.1667|577461.7333|722415.9|934565.1|875354.1667|693192.5333|627726.0333|541273.5|519595.2333|762192.5667|989863.1667|533416.7333|
2025-07-04 06:40:49|amer_0105|ACQ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182596.6667|13966.6667|50070|14284.9333|36286.2333|17818|39310.3667|11927.7|29864.0667|65009.2667|27667.0333|38179.4667|27798.7333|25034.1667|13135.8333|9177.8333|21577.4|6946.2667|26344.7333|8589.2333|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|286154.5667|174043|239483.9667|129074.5667|163998.4667|162837.4667|146744.6|54216.2333|95305.9|111172.0333|56089|33019.1333|94321.2|45918.7333|38195.9333|97956.3333|27013.8333|17261.8|39783.4333|
2025-07-04 06:40:52|amer_0106|BEI.UN.TO|average_volume_30|0.30449826989619|||||||||||||||||||||||||||||||||||||||||||||||||||||12877.3333|8981.7333|11488.3333|22304.4667|60003.8667|67523.3333|64043.8|73334.2667|59751.5|114705.9667|42255.3|29348.9|83134.8667|49177.9667|37567.8667|242994.1333|93698.4333|55553.3667|33303.8667|46991.1|35170.2667|64335.7|39044.7|44364.0333|51538.8667|45353.1|46060.6|49706.1667|89672.1333|57399.8667|55894.1333|226560.9333|197198.4333|368023.6333|89908.1|89416.1|68918.8333|86603.3333|137366.6667|151500|153163.3333|123983.1|163375.3|235997.4|165601.0667|139160.4667|181678.6333|230636.0667|191265.3333|156624.0333|213321.4|150699.8|132477.7333|135717.5|84585.0667|115109.9|112530.7667|63747.3333|77853.1333|59808.4667|54641.4333|58408.6667|84564.8|81216.1333|78251.2|64627.7333|61245.4|112584.8333|127199.8333|138579.0667|85672.1|58594.9333|49539.5|43562.4667|72350.2667|210330.2333|122221.3667|85241.1667|115215.8|256152.9|167550.0667|135995.9|129112.2|190258.5333|117616.4667|82499.0333|111162.1|138839.2333|127536.3|97824.3|149006.8667|131861.1333|96595.1333|90060.1333|127202.3|389281.7667|389223.2|139956.5667|148945.1|187117.3|144623.9333|151840.0667|122343.2667|208092.0333|149282.4|130083.2333|125803.5333|151153.7|95702.0333|100728.8|103149.5333|139980.8333|111439.7|89376.0667|188792.3333|148961.6667|138245.3|98116.0333|
2025-07-04 06:40:57|amer_0108|KXS.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20625.2333|6086.1333|24735.5333|85219.0667|32191.0667|42886.0667|139146.1333|121964.5|66702.6|82067.0667|78924.9333|91985.1333|84174.5333|118049.5667|61315.1|55240.4|70197.6667|67040.0333|133736.8667|115858.8667|83089.8667|71071.1667|64662.8667|160149.4667|122644.0667|96742.2333|128572|181129.2667|99856.1333|61612.8667|70372.3667|82539.7333|60488.2333|58904|47330.6667|76822.3333|53236.7|51873.6|100423.1667|76179.5333|59076.8333|92582.3|68575.6|122171.7333|68822.5|
2025-07-04 06:41:00|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|202642.6|181086.8333|162800.4|147693.3333|106363.0333|275834.3333|220289.8|162096.6|110787.9667|153319.9667|118009|78500.6333|110255.3333|90232.7333|72348.9667|86307.5333|172695.8667|194468.4|97375.2667|
2025-07-04 06:41:04|amer_0110|MTL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182653.2667|131825.9667|190034.9333|189886.6667|194888.5333|107002.7333|113183.2333|234349.5333|118802.9333|206076.4|133305.4|184848.1667|220141.1667|133807.8|217931.9333|208756.7333|167392.3333|161940.3|148290.9667|246869.7|154740.4667|292763.5|354745.4333|445229.7333|151048.9333|179466.7667|278454.4333|171569.1333|229205.5333|110823|181141.5333|379527.2333|101895.4333|112647.6333|163468.1667|131750.5667|119989.3|79339.9333|153836.8|327280.5667|292581.5333|248154.8|206278.9333|509760.5|568878.6333|358245.0333|342271.3|428291.9333|255328.6667|205617.6|313699.1667|383916.7333|220155|390832.9|174608.1|310802.0667|184014|221561.6333|208719.2|150526|151951.1667|175358.6|116578.0667|334119.1|149801.6667|
2025-07-04 06:41:08|amer_0112|WJA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:09|amer_0114|VII.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:10|amer_0115|AGI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16346.6667|1776.6667|3556.6667|9146.6667|88320|61660|114863.3333|58283.3333|263160|292040|107233.3333|144286.6667|141701.4667|103528.1|239905.3|208425.4333|127840.1333|79161.8333|390488.2667|233632.4667|219449|270087.5667|170131|750234.1667|931717.1|454247.3333|512017.2667|424275.2333|907332.6333|542459.9667|436000.3333|451722.8333|517817.7333|318928.6|621257.7667|660979.7|818995.9667|510573.9|505045.2333|723987.6333|366186.6333|414693.4667|530308.6333|423521.8667|463543.9|375011.9667|639548.0667|392573.3333|835815.8667|518654.5|372327.6667|173772.2667|554802.8|491401.8333|888656.0667|405292.9667|731248.4667|362067.3|351198.3667|589387.4|419426.3667|286491.4667|500110.9|523933.5|1076056.6667|997742.3|860175.7|935153.9667|1127891.3667|763829|787991.5333|1158729.7|766463.3333|800050.2333|743384.0333|1408378.1333|1081728.8667|950333.3667|782457.0333|520364.6|2073021.0667|1144112.6333|1048362.7333|928243.4|932475.5|586609.2333|604737.0333|728077.5|1036457.0333|692987.9667|648735.9333|794734.9333|925567.4667|626681.6667|629730.7667|656989.8|638747.1333|657802.2333|877728.6333|737363.6|1071985.2667|2266759.9|
2025-07-04 06:41:13|amer_0116|STN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2753.3333|39416.6667|8450|15110|10876.6667|7366.6667|11490|5903.3333|6836.6667|6086.6667|6506.6667|6466.6667|15338.7|21811.7667|13578.9|10084.1667|8363.2333|12481.6|14617.9|51854.6333|12651.5|6286.0667|8862.8333|21111.9333|11628.0333|13469.4667|13173.6333|12103.3667|39078.4667|29921.1333|29256|21487.0333|20242.1667|29259.2667|22842.6|37545.8667|43395.0333|19101.5333|54467.7667|141879.4333|88047.5333|84668.6|190128.2667|111318.9333|96096.9333|107712.5|196606.3|230249.0667|125417.8|284546.2667|181089.3|143193.0333|141377.7667|130991.7333|140447.1333|162569|143312.3|104920.5333|277956.9667|97986.3|137113.9667|118444.5|605508.3|95618.3333|114427.3667|91299.5333|108029.0333|61117.8|85493.8667|139620.9|139389.7|113870.2333|97469.4|248648.6333|179349|151360|228114.4333|209827.0333|334999.8|266677.5|202743.5333|238582.2|208192.2333|276009.4|150481.1333|178614.6667|431125.3|188081.9333|151518.9667|233090.0333|182953.3667|161888.8|178283.7|276415.6667|539143.0667|201682.1|277525.1333|224107.5|285413.1|222357.7667|197563.0333|259463.3|263298.4667|198349.8333|181899.0667|257071.2667|320730.1333|248519.6|506335.5|431726.9333|304902.4|255545.4|303407.5333|227608.3667|324910.4667|298645.6667|
2025-07-04 06:41:18|amer_0117|SCL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:19|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|324790.6667|407008.8333|532489.7|276695.5|229341.3333|348833.6|321730.4667|216653.9667|198714.2|214665.1667|150340.6|190985.2333|219400.1|184818.9667|133896.7667|280277.4333|210249.4667|205983.2333|121844.5|
2025-07-04 06:41:23|amer_0120|PXT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243908|106916.8333|65627.7|89848.9667|121263.6|89713.8|181410.9667|226780.1333|215749.5333|360692.2|224712|181282.7333|276798.1333|269932.0667|264293.5|177396.8333|298940.1667|482066.0667|555873.0667|482469.2667|816876.7333|348049.9|423318.4|466951.4333|329879.1333|412937|325926.0333|337843.8333|365333.1667|379146.9|269938.4|532868.1333|381749.3|586924.2333|559010.4333|673683.8|629182.3|663240.3667|617927.2333|585079.5333|558259.6667|1217889.5333|531158.1|515186.8667|567147.3667|632038.3333|606187.8333|536567.5|527138.1333|644094.1|630516.4333|610541.0667|638599.5667|975651.4|528189.5333|490457.5|424639.2|781771.2333|517618.1|1327379.9|750000.0667|846693|754987.4667|
2025-07-04 06:41:26|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|136356.6667|158596.6667|112373.3333|98100|117873.3333|63893.3333|65400|70506.6667|74636.6667|89696.6667|89000|203116.6667|109386.6667|121570|134153.3333|227346.6667|241976.6667|114473.3333|142043.3333|205696.6667|118836.6667|126900|136860|101883.3333|174743.3333|102306.6667|138630|151636.6667|159980|111610|120476.6667|157146.6667|151106.6667|242320|360836.6667|230083.3333|140756.6667|125773.3333|146426.6667|240976.6667|195613.3333|197013.3333|163900|203190|194470|241383.3333|323783.3333|340100|185450|185833.3333|181856.6667|264999.4|179183.3333|216693.3333|517960.4|202163.6|139681.1|227811.2|202990.9333|203199.4333|173056.3667|140738.4|216433.3667|225521.0667|268499.9|345969.7|417225.3667|281230.4|200194|238203.7667|287762.6333|369168.3|257550.8|593727.1667|346788.9|998341.3333|476519.7667|543780.8333|740802.3|641971.5|580823.4|530702.1|631796.5333|733474.9667|624083.0667|648925.3|812890.7667|834222.5333|944224.3|1175242.0333|815093.0333|1933496.3|700121.1|732683.5333|761528.7333|824301.9667|518743.1667|593320.0333|609039.1667|858732.3667|1061583.2333|906014.4|1063413.6667|1101459.1667|691368.4667|900465.3333|991170.2|958244.2|1068051.2333|952671.6|1302027.2|1152744.5667|1016992.7333|
2025-07-04 06:41:30|amer_0123|D.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116080|69173.3333|170000|130640|433066.6667|414826.6667|152853.3333|76293.3333|122320|280560|59360|276240|158560|128880|68506.6667|126263.3333|10636.6667|24400|9560|12366.6667|8120|3746.6667|15990|45600|11656.6667|31446.6667|68116.6667|38350|39173.3333|29010|38403.3333|17300|26100|54270|44930|65472.6|113727.3|163150.3333|163841.2|459641.5|376110.8667|65273.4667|42193.4333|37444.4333|24593.6|123483.6667|61443.8333|96270.4333|108009.7|98043.0333|252515.5|125782.8667|166176.7333|101735.6|170258.9667|85072|179470.8333|133765.4667|425723.4333|312899.8333|209711.9|163336.1667|182292.7333|405845.3667|312322.2333|389644.5667|259900.1|200518.2|252038.7333|380588.4|258317.1333|216144.4333|277137.3333|302839.2667|441302.8667|282044.5|277914.1333|523175.0667|268032.8|272467.7|420417.3333|172055.1|178291.9|237479.7333|203011.5|144777.6667|129029.8|129926.8333|205913.9|142629.2667|476941.9667|248958.6|264106.0667|125381.9667|212884.0667|152149.8|171498.8667|218320.9667|208442.4|179017.7667|372312.5333|92189.3667|225131.6333|178901.5|221838.6333|116360.0667|104761.2|30511.2667|37208.9|21776.0667|23552.4667|37523.5333|
2025-07-04 06:41:34|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|1805341.9333|1340539.2667|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|1102443.7333|1603473.2667|1842787.5|1276828.7|1182816.1667|1347600.1667|1258670.4667|1086155.2667|1359567.0333|1268648.5667|1563744.1667|1297594.3667|1209132.2|1397932.0667|2129703|1876633.3667|1245595.1|2341413.5667|1405144.6|
2025-07-04 06:41:38|amer_0125|MFI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||41470|53763.3333|15973.3333|34483.3333|37156.6667|31346.6667|52166.6667|29260|38643.3333|39170|44983.3333|18630|18676.6667|39841.5333|17307.4667|63692.4667|38809.1333|23557.8667|23927|31289.6333|54971.7333|65491.7|69061.1667|104060.7667|84282.4667|58272.9|106984.6333|106805.2333|65721.9667|128324.9|91073.7333|82673.5333|41439|60250.5667|126345.0667|189550.6|135963.7|121679.6333|128268.5667|288006.0667|156969.3|131711.3|163756.4667|171635.1333|155919.2333|86991.2|107213.0667|133575.8667|174320.0333|463328.7333|203546.3667|166458.9667|107111.9667|159812.3667|111759.6667|140710.2667|73539.7333|134651.3|374088.1333|111595.9333|82525.2333|146115.6|68844|97369.1667|113040.7333|125618|68046.7|175278.3333|207426.0667|239014.6333|178599.5333|436740.8|278338.3667|553034.7333|282887.1|227422|200945.3667|253769.1|193324.6|461188.4667|235244.8667|144337.5667|247883|240772.1333|140419.4667|165459.9333|121660.7667|248863.2667|314884.7667|160545.9|161643.2333|181187.1|255560.8333|211546.8333|374261.4333|495238.7333|292337.6|243999.6333|252002.9333|393461.1333|410546.6|271012.8333|166254.7333|357165.1333|170526.4667|163976.6667|287170.1|265407.8333|162294.9333|114357.5667|139007.3|222509.9667|112570.0333|198503.8333|190248.9333|294770.8333|164611.2667|
2025-07-04 06:41:42|amer_0126|RUS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||112876.6667|45600|62320|24486.6667|63573.3333|46636.6667|121030|46160|44270|35973.3333|78530|43336.6667|62127.3|67386.2333|90775.5333|29758.1|44003.4667|44770.6667|99159.6667|44854.8333|17012.5|42591.3667|93471.1333|43981.5667|65355.0667|29377.1333|40214.5|56750|92092.2|114625.6333|126590.5667|470191.0667|332614.5|176371|255299.9667|187913|243897.1667|209187.4667|389114.3333|208240.7667|286221.6667|211083.0667|348067|263700.3333|202702.0333|311208.7|269735.0333|292464.3|389905.5|280628.3333|603943.6|292300|243652.5|189301.9333|254991.1|220600.4|154511.7|136732.3|286912.8333|139698.7667|168373.6333|120686.5333|261078|157808.0333|212615.6333|166843.5|176305.5333|198423.5667|104203.7|141864.6333|145226.7|128210.4333|185140.1|354091.4|320432.8333|254082.3667|197920.5|258482.6333|190813.6333|243330.1667|115054.8333|160583.2|263340.5333|229539.3|170413.4333|146849.8|280782.9333|144182.6|134138.1333|245554|228134.1|191578.5333|192397.1333|271036.3667|415144.3667|443368.5667|204849.2667|230968.8333|290698.7|359324.1667|236770|167398.7|302743.3333|211088.2|211253|290422.9333|377359.7667|264749.7|165769.9|184999.9|203916.9667|229206.8|221252.9333|169022.3|220129.7333|152667.9667|
2025-07-04 06:41:47|amer_0127|HCG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0128|TOG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0130|OR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||531758|202161.7667|240542.3333|1069328.8667|310158.4667|287677.6333|201103.2667|679026.1333|505395.3667|554662.5|657373.9667|729053.7|630105.7|448134.9333|303227.2|466287.1|237261.1|386554.7333|352821.1|462523.2667|416086.3667|561159.5667|478668.7|1063173.6667|534226.3333|632199.1667|425523.4|435825.3333|302225.8667|323882.5667|283548.8333|627357.9667|369038.8667|298157.2667|435691.4667|571904.6333|334299.3|290548.7|384347.7667|372562.5|285201.0667|181232.9333|279586.5|455683.2667|350917.6|
2025-07-04 06:41:51|amer_0131|LIF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103223|134761.1|185803.1333|169972.7333|81390.1|97612.6667|111027.8333|264124.9333|381437.8333|510601.5|430441.2|344912.8|331592.7333|350658.9333|449572.2667|164111.0667|136607.2333|284259.2|332317.6667|248042.1|261833.1|225038.4|223516.2667|248700.2|184154.7|254633.3333|258077.5667|228841.7667|291018.7|383113.4667|388893.4|227308.8333|148674.3|229295.3|466703.7333|292324.7333|371310.7|303954.8|449878.3|334304.7667|246256.8|274222.6333|351772.5|212184.7667|137550.1|127803.7333|179325.0333|212109.3333|200077.0667|225336.4333|296667.6667|173081.7333|
2025-07-04 06:41:54|amer_0132|CJ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520484.0333|145788.3333|230848.0333|373003.5|375621.6|331209.1333|148442.1667|437064.3333|292637.3|484321.1|448721.9|524244.8|415718.3333|506003.6|940480.1333|817370.6|895018.3333|684817.6667|561900.6|370782.8333|970124.5667|738861.2333|295473.8|287855.2|457781.5333|837170.6667|686377.2333|135550.8667|516281.2667|1671078.2333|931074|802357.4|907062.1333|1489133.5333|1916127.3|1203075.3667|1077507.3333|1360334.2333|669567.1667|692198.7667|779077.9|488132.6667|679831.4333|824384.1|714227.6333|643839.7|676852.9|
2025-07-04 06:41:57|amer_0133|ARE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||21246.6667|42370|11776.6667|16940|16380|6606.6667|9016.6667|14533.3333|40306.6667|8420|19526.6667|6963.3333|6280|10376.6667|17333.3333|7646.6667|15623.8|5809.8333|11214.7333|6872.8667|6188.7667|14676.2333|10479.1|4307.6|12867.8|19474.0667|10102.5333|7985.9333|10995.6333|7197.9333|7805.8667|9356.3333|36305.7333|90350.6333|40667.4667|34692|58604.0333|17259.3333|5300.8|13638.7|38600.4|38341.8333|44829.8|85483.8333|156246.5|330668.6333|220626.5333|311155.9333|444470.5333|393742.5|243079.0667|453582.7|294991.9667|314908.6333|364658.1667|212363.9333|166197.1333|249876.8|214077.6333|420951.8333|345479.1333|139150.4|93782.9|331511.9|433915.4|204752.6333|183680.0333|201506.1|221242.7|213824.0333|275222.3|234027.4667|197024.2|211868.4667|256170.6667|467659.3333|358857.1|243987.9333|351234.2333|285423.4333|399974.3667|192189.3|198020|363732.1|369420.1|254819.2|420104.6333|187070.5667|145372.0333|735632.2333|275113.8|280403.1|297737.4|307455.3333|297313.8667|233340.3667|548888.1333|389507.1667|257811.7333|187800.2|287575.5|195997.6|291870.7|315232.8667|471126.6333|178791.8|415564.3|351899.3|651182.1333|169404.1333|188388.1667|218633|365844.1667|214298.4|235849.4333|351107.1333|567513.9|329048.5|
2025-07-04 06:42:01|amer_0134|BNE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13333.3333|14520|11400|22786.6667|70386.6667|28306.6667|7413.3333|5386.6667|10253.3333|5573.3333|4400|2320|5533.3333|3520|5240|1893.3333|11520|1413.3333|48733.3333|15533.3333|2527.9333|4190.2333|11447.8333|5385.7|3246.5667|17423.9|19323.8333|18362.0333|13821.4333|11733.0333|9886.3667|18833.1|18134.2|30241.9|20695.5333|40759.7667|16132.1333|16681.8|24659.3333|13986.3333|17498.6333|24785.5|15976.8333|9065.9|15733.8333|28818.3333|21444.9|23003.0667|28453.4333|23357.1|19521.5667|12161.0667|16143.4667|25818.9667|12386.3333|11417.1333|24765.7|99898.8333|30907.4333|65995.1|22936.4|24260.3|23365.6333|21834.8667|17994.6667|69255.5333|67706.7333|44724.7|45827.1333|59079.4|42591.0333|52214.5667|81671.6333|173436.1667|132449.3667|75510.3333|197420.7667|134381.6|252556.5333|101705.8667|81370.0667|79559.4333|86880.6333|196730.8|148112.9667|182982.1667|114409.9|101216.4667|90073.1667|416346.2|235436.4|156202.0333|96929.8333|109323.6333|196668.9333|93886.5667|37309.1333|50458.7333|104990.8333|30507.5333|36957.4667|57236.4667|164014.5333|213777.7|132896.7333|218434.7667|153190.3667|48245.9667|79577.6|53099.4333|62942.7|44764.4333|47175.3|65485.8667|22204.1|34550.2|
2025-07-04 06:42:06|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|471479.8667|822933.3333|566218.1667|692612|628061.5667|898990.8|853004.1667|526893.9|710462.6|746999.3667|473914.6|600822.5667|481370.2|461078.2|1018783.2667|939368.7333|1060199.8333|1270603.2|981919.6333|
2025-07-04 06:42:11|amer_0136|GUD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15599.5667|7834.7333|16817.2667|15089.0333|23844.8333|15405.4|20833.9|15792.2|12955.8333|25679.1667|22091.0667|19933.7333|10787.1667|136655.3667|549916.6667|175878.4333|231483.9667|317739.5333|387894.1333|354250.6|226690.1|77519.7333|308732.4667|311076.8667|175281.5667|447239.2667|170156.7|117911.1667|174047.8|262197.5333|146953.3|121351.0333|77658.8|192049.6333|449887.8333|386287.4|209053.6333|274576.4667|408225.2667|220042.3667|235848.4|736862|389117.9|287641.5|234936.3667|375687.7333|248605.8|167656.4667|85744.9667|112597.5333|137643.0333|112735|57743.4333|68301.4|81748|69547.2333|73710.8333|144669.2333|81898|74677.5333|
2025-07-04 06:42:14|amer_0138|BAD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:15|amer_0139|BIP.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4973.4333|200883.1333|182987.2333|119944.5333|198226.4333|119589.8667|196254.7333|207731.0333|151665.9|178466.3333|359151.7667|278974.1333|249220.2667|134392.6333|415418.0333|297886.9667|221484.8|218580.9667|268905.0333|180207.0667|214681.7|191287.9667|249701.2333|217462.1|453483.5333|279988.1|315092.9333|391400.4667|274018.9333|406194.7667|337576.4|252769|1559382.9667|448387.5333|341767.9|227593.3667|250078.1333|423339.9667|1109624.6|612698.3333|546402.2667|555794.8667|1333976.9333|598139.5667|543950.3333|524789.2|557405.7333|385455.4333|346039.1667|390855.7667|505708.5333|402170.6|375135.2667|517754.5333|424883.7333|274635.7|494044.1333|524012.9667|545389.5667|568511.6667|454736.5333|408745.5|492998.1|399256.4|
2025-07-04 06:42:18|amer_0140|RNW.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:19|amer_0141|CFW.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||351533.3333|397733.3333|226133.3333|377000|156933.3333|641066.6667|166733.3333|591000|133866.6667|253666.6667|692066.6667|102533.3333|709066.6667|149533.3333|516133.3333|860800|290600|398200|322466.6667|1444066.6667|1298933.3333|265400|340600|614733.3333|169813.3333|11486.6667|15430|13173.3333|21700|29980|267976.6667|13145.1333|2073.7|3887.1667|3005.1667|5486.6333|3697.0667|3562.6|2766.2333|14161.0333|5343.3333|4610.7|5258.4333|5494.5333|4950.2667|4659.2|3266.5667|179829.7|191649.4667|176660.6|152558.0667|175052.5667|89103.5667|139099.6333|111476.1333|143963.2|95267.7|221540.1|121044.1|163560.0667|87182.3667|144925.1|197896.1333|392956.8667|177386|155439.3667|180488.0333|284299.1|190088.5667|162972.2333|125300.7333|167840.0333|228020.3333|277132.8333|792400.4667|508826.6333|267062.3333|787946.2|479199.2667|859440.8333|742153.4|527905.6333|1162482.5|451770.8333|709830.0667|748770.8|514357.7667|456819.4667|747679.1333|554578.9667|581106.9333|315160.1667|380597.7333|219855.8333|286571.5667|319807.0667|2027488.2333|352008.3333|1030923.7667|56854.7|67728.3667|21715.6|43287.0333|57988.9333|65699.9|164210.1667|62562.4|138541.9667|29006.3667|43545.8|38725.5333|34863.9333|31294.0333|40030.3|31653.5333|118422.6|15241.2|
2025-07-04 06:42:23|amer_0143|AQN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61953.3333|54600|57466.6667|78620|101350|125353.3333|107140|122140|175190|208703.3333|251750|208403.3333|140830|191233.3333|110090|131556.6667|125676.6667|189690|124943.3333|123723.3333|188430|154606.6667|109846.6667|134613.3333|251206.6667|221116.6667|155880|104690|206163.3333|268326.6667|146576.6667|186120|470103.3333|157913.3333|277283.3333|265853.3333|1111950|261308|199295.2333|176435.2|255493.5|254860.6333|301537.3333|230359.9|936879.6667|501702|334628.8|348913.2667|539866.7333|554080.1|495828.9|518698.3333|491439|371946.9333|365606|478030.2|537566.9|873028.3667|591447.5|440464.1|631136.5|1126063.4667|1194220.3333|717947.4|1362564|1293130.0667|772188.5333|780454.6667|925944.0667|1539279.4667|1278778.2|907418.5667|1467003.9667|1262997.7|1003955.9667|1056108.8|2893485.3333|2813575.4|2662517.7333|2465619.6333|1923946.4|2356644.2333|2735839.4333|1626457.6333|2250085.3|2460507.3333|2307269.7333|1662428|6584045|3661522|2669024.6667|2587985.6333|3144753.1667|4203962.0667|2397461.1|3165189|3053502.6333|2681292|2240812.3|
2025-07-04 06:42:26|amer_0144|SES.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385736.6667|144143.3333|179129.0667|176035.7333|144083.5667|319831.1333|221470.0333|216223.1667|333732.0333|150347.3667|585537.7|254912.7|462143.4333|334446.2667|360561.4333|449354.8|332249.5667|294461.4667|392460.6333|842042.8667|538097.5333|500166.7|517633.4333|470926.6333|718328.1667|509526.1|468290.4|653302.0667|345279.1667|264733.2|483025.5667|348556.6667|336712.1667|369911.7|191195.9|370206.2667|444264.7|316128.3333|336525.8|559550.6667|897823.4667|1789443.2333|855356.4667|993592.2333|1137988.9667|818689.6667|580600.9|1526201.5|877916.0333|648266.4667|700459.9333|522064.1667|1322984.9667|434667.2333|861556.9333|662011.3667|841234.2333|914417.2333|620873.0333|761285.2|1060699.0333|665724.0667|
2025-07-04 06:42:29|amer_0146|FSV.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42231.0667|53107.1333|66775.5|39654.2|41691.7667|33638.4|59035.4333|47677.1|53943.9667|37226.1|30331.8333|43249.7667|34408|41131.9667|48862.8333|49038|42414.7667|35740.3333|77691.6|90126.3333|59858.6667|75071.8667|186538.7|60745.3|101943.6|114806.5667|83481.9667|136971.5667|75251.8667|67394|85627.7333|73964.1|70255.5333|76348.8667|78216.8667|74999.3|85315.3667|77797.3667|81628.0667|109421.9333|80825.3667|
2025-07-04 06:42:32|amer_0147|NPI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94213.3333|104573.3333|71056.6667|212540|141086.6667|96260|79393.3333|104873.3333|136046.6667|64666.6667|54860|106783.3333|86266.6667|144590|220260|264786.6667|188033.3333|137660|132332.4|125304.7667|184934.0333|134945.8|137558.0333|135079.4333|133970.8333|116717.2|116267.3|80162.2333|228124|191039.3|307642.9667|208882.7|323011.1|152002.7333|189153.0667|297248.7|465840.7667|276666.9667|414910.1667|282924.8|554364.5667|242179.3|226854|314836.3333|262431.5333|260416.4333|322528.4667|184649.1|290163.0333|324722.1667|384313.4|353458.5333|752511.8667|572179|636457.8333|457191.4667|1276899.4333|561810.7333|537896.8667|1446592.8333|886351.6|613738.4333|644005.4|496842.0333|685814.8|665064.9667|829761.4|810339.9667|817703.1333|735821.2333|1137394.1|974111.9333|1037618.1333|877880.3667|2203271.4667|1246359|1204460.6|842125.2|
2025-07-04 06:42:35|amer_0148|ITP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:36|amer_0149|BDI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73426.6667|15480|47010.5333|17894.1333||18306.3333|14850.6|48513.5333|17283.6667|45244.0667|28878.2667|38244.8667|70547.7333|59785.6|70760.4|60914.8|55111.9333|40179.5333|32598.4667|71724.3333|49424.5667|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|455017.6667|174776|402833.8333|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|57560.9|51141.8667|76953.1667|46736.2|28918.1|153496.1333|37277.8667|19113.7667|29762.2|181776.3667|68025.2667|67838.1667|54679.2|60618|67375.9667|70612.4667|36688.4333|40838.8|48946.9667|
2025-07-04 06:42:39|amer_0150|FRU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27006.6667|21780|37980|34296.6667|27046.6667|30000|23103.3333|25043.3333|27653.3333|62153.3333|39763.3333|48150|45370|37333.3333|48130|24900|70326.6667|53490|194230|229820|164410|168036.6667|82413.3333|87483.3333|203870|78793.3333|107606.6667|64833.3333|138286.6667|139093.3333|163243.3333|194756.6667|142753.3333|158283.3333|156983.3333|79660|127473.3333|99346.6667|87946.6667|85903.2|115090.3333|106311.7667|95183.8333|142536.0333|95482.5333|143849.1333|84119.3|98927.2|122293.5333|128506.8667|124770|66546.8|107887.9333|98756.4667|100958.1333|169072.8|319796.5667|203724.8667|279246.5333|404915.5333|343805.4667|242324.7333|327639.0333|276326.5667|267558.0333|296067.8|217185.4667|266872.7667|266051.1667|228658.7|354294.5667|244441.4667|421415.5333|380965.4|222783.7|313053.7667|627135.0667|872599.0333|682254.3667|397247.5333|518330.4|566218.9|430765|570401.7|1021404.3333|859053.2333|878728.1333|675664.0333|644896.7667|641959.3333|364636.1|291989.6|388604.7667|442603.3|529403.9333|597330|916626.3|614278.0333|786455.5|
2025-07-04 06:42:43|amer_0151|DRT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104077.7667|103185.6|256128.1667|123563.8333|130281.3667|321193.7667|397346.6|310850.5333|130142.7667|186955.8|106377.9667|130073.6333|163577.2333|112302.6667|135285.6|314342.4667|151380.6667|419297.2667|138983|146250.9|68969.8|110640.2333|123081.1333|116266.8667|180736.0333|560808.8333|163282.2333|68353.3667|237652.2667|171245.5|49329.5333|55947.3667|73902.6|65781.2333|55456.0333|127470.3333|82709.8|32838.2|36344.2|57453.0667|211679.0667|39189.3|55317.0333|40378.4667|70595.2667|51761.6333|35546.8|
2025-07-04 06:42:45|amer_0152|ATA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:47|amer_0153|PKI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10880|10160|55820|8080|28500|55060|97000|49410|126920|47810|32770|35270|46420|67540|30800|63810|80020|71540|52440|49020|44020|59510|69640|84430|147220|87080|95630|76390|84343.3333|92836.6667|170663.3333|119080|139810|70940|79726.6667|83066.6667|109056.6667|153680|117083.3333|113487.3667|317345.3333|151650.2|182223.1333|189263.4333|383206|197825.7667|128654.3667|271873.4667|203722.7|330041.0667|202413.4333|182689.8|222909.8333|301136.0333|254053.4667|214665.5333|266967.7333|183753.6|139346.4333|216799.5333|197450.9667|247243.8667|165427.1667|373298.1|180491.1|272443.0333|246196.4333|463008.8|328333.1667|399590.2333|252222.4667|414467.8333|462224.7333|465771.4|298048.6667|331808.3|702411.8|723373.5333|490095.6667|377768.7333|400244.7333|462996.6667|390878.5|385646.7|479886.2667|534347.8|442617.9667|318939.5|820317.2667|664377.9|385623.3333|500115.9667|463671.9333|480328.9333|556926.9|567365.1333|671491.3667|1490224.7|793253.3333|
2025-07-04 06:42:51|amer_0154|HBC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:52|amer_0155|CPX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158293.3333|152786.6667|73860|118820|44993.3333|42593.3667|65641.6667|185458.7667|203026.7|104404.9|198197.7667|113824.3667|183656.1333|152507.5667|190947.7|159254.5|104013.4333|152654.2667|192876.6|300666.4667|183901.3|189677.8|188845.1|355694.1667|399490.2333|319813.8|368525.6|288000.8667|217507.3667|262637.0333|494107.4667|270519.7667|198831.6667|248768.9|306415.4|231286.6667|178839.3|282920.6333|366685.5|299372.7|283418|299636.1|370706.8|713783.7|417612.5333|377053.3667|341878.3333|395992.7333|415525.0333|200101.6|258073.7667|374946.6667|327496.4|338472.4333|352078.2333|474714.7|265529.8667|263109.5333|473974.7667|385203.7|492591.5667|388053.7333|726100.7667|1012458.9333|595962.2|
2025-07-04 06:42:55|amer_0157|CBL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.5667|0.0667|397.8667|3.6|3.3333|
2025-07-04 06:42:57|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|44273.3333|106303.3333|99653.3333|152476.6667|138500|448003.3333|178453.3333|92820|149233.3333|60983.3333|124366.6667|158286.6667|141810|209166.6667|131390|172450|132716.6667|123362.8667|161815.7667|121321.3|81331.2|104888.2|161572.4333|153992.8667|118608.4667|129669.6667|170012.2|154204.3|120620.6333|134195.4333|106603.9333|162844.9667|195351.7|110936.0667|125461.8|122403.1667|139947.4|140407.5333|100750.8|130977|109409.4|111396.9|80973.9667|113495.5333|84563.4|316319.4667|197494.4667|286105.6|185471.5667|258259.4333|451343.6|277744.3|193053.1|212833.3667|600090.1333|1324949.8|737125.7667|1048706.7|2155396.8|1171991.2|1040390.5667|474979.3|784695.7|414325.4667|323463.3333|355264.6333|262771.2333|268535.7333|297928.3667|310376.1|384779.1|280749.0667|461421.3333|315311.8|312163.5333|313058.9667|198903.1|
2025-07-04 06:43:00|amer_0159|CUF.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:01|amer_0160|IFP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122340.6333|45058.0333|197380.6|94583.4667|62696.5333|64926.8|124972.9|106111.6333|65677.3|273953.6667|230991.7333|209334.4667|191226.1|207505.8|398983.5667|163027.6|186786.5667|356271.6667|333893.8667|221760.5|395437.3333|317074.0333|320086.1|277149.1333|204214.6333|153856.1|239689.1|160592.7333|196576.1667|180679.7|333003.7667|244534.6333|394044.1|527395.7333|369209.8333|378428.5|200515.3667|246840.2|641914.5333|267560.4|404409.7333|389549.4333|482948.3667|769539.6|472267.8333|336424.1|560234.9|418297.4333|283317.1667|313137.7333|248705.9667|192805.1333|183879.9333|201102.6333|181408.3667|155471.3|154051.1333|144841.5|283566.2|192758.2667|
2025-07-04 06:43:05|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|1629637.6333|1618807.1333|1113510.4333|2419828.3|1711959.3|2038890.6667|2413965.8|1457397.6|1218215.8|2969256.0333|1062106.6667|1328172.9667|1774791.1|1393487.0667|1149436.8667|1096702.3333|1432152.3333|1912390.5667|859013.6667|
2025-07-04 06:43:09|amer_0162|CAR.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14703.3333|25853.3333|76736.6667|18516.6667|16803.3333|41633.3333|26306.6667|23493.3333|37356.6667|33883.3333|31296.6667|38030|41220|49820|36840|41636.6667|40200|40840|70776.6667|58556.6667|195493.3333|118810|249026.6667|104520|78993.3333|98340|142950|99700|100754.1667|146901.1667|120669.2333|224411.3667|152364.3|97032.0667|167941.0333|134662.4|96597.5333|76147.5667|163601.9333|126417.5|149929.8|338319.6|201674.7333|192551.1333|138758.8|139713.3|172171.4667|142286.8|95947.6333|166394.1|174579.6|167325.0333|174999.3667|159215.8|208639.2|156761.2333|202187.2667|234203.4667|227001.6667|369052.3667|191346.1333|192986.2333|213668.4667|249463.9|197592.5333|197240.3667|243858.4667|206985.7667|211823.2333|288605.4|269050.8667|232837.3667|169235.1667|162179.5667|196479.6333|302573.7|291760.1333|271437.1667|429299.5333|317249.6333|328470.9667|331974.7|686119.5|1044482.5333|737031.9333|492472.3333|419195.4|470513.6667|390576.0333|346135.3|346170.1333|582990.3333|427113.7667|501296.7333|351077.9333|436433.8667|333856.5667|334670.2|378405.2|414637.9667|382050.6667|425926.5333|583951.7|741291.8333|383794.4333|
2025-07-04 06:43:13|amer_0163|FR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:14|amer_0164|AGT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:15|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|37126.6667|36423.3333|51783.3333|71320|63210|56390|63870|29043.3333|69093.3333|40366.6667|64673.3333|57950|60130|75266.6667|75473.3333|78586.6667|87743.3333|350162.6|98215.8333|103980.0333|116727.8667|117050.7333|88319.6|119873.3|132089.7333|152963.5|174775.6667|194376.6|151741.9667|107554.0667|132735.7667|111177.4667|93686.0667|187615.8333|155670.6333|211111.2|225035.2333|141000.9|188306.1|174657.4667|171866.4|198371.5667|202527.6333|156832.9667|121179.3333|155213.6333|117436.5667|130282.6333|149454.4333|183622.7|172730.9333|241456.6333|186146.1667|172230.0667|282602.6667|654842.1|443862.7333|332910.2667|249935.6667|376467.4667|259674.9|215097.8|218947.2|247254.1|207079.9667|299496.1|477347.8333|370123.7667|266501.8|251425.6333|440159.8667|424524.0333|487608.2333|591687.4667|527691.2667|609663.4333|410778|
2025-07-04 06:43:18|amer_0166|ESI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15746.6667|191086.6667|75660|23353.3333|39410|76360|107340|72596.6667|47603.3333|114003.3333|101343.3333|123800|61443.3333|74750|50413.3333|108760|77190|57843.3333|74906.6667|45333.3333|103936.6667|322540|211733.3333|208486.6667|74530|66000|143750|158490|219243.3333|162953.3333|164696.6667|86490|105713.3333|199976.6667|109833.3333|218350|157893.4333|178198.5|156165.2667|321967.3|747220.4667|692567.0333|346685.7333|410647.6|511604.5|253102.5|402852.9|520928.5|733619.1333|682093.5333|543193.7|391296.2|638184.4667|419021.5333|403109.0667|335300.4667|469899.7|351612.0333|643076.5667|324630.4333|303084.4333|372651.1667|288106.2|280092.0667|238567.6|176786.4667|165288.2333|289043.5667|191413.9333|135016.5|197838.3333|154759.4|159352.1667|218194.6|384053.4333|354256.3|284862.2333|340448.6333|311876|482494.7333|201407.8333|190421.7|366796.7667|270913.8667|526654.9667|171197.4333|235297.7667|397461.4667|206581.8|127306.3|282227.6|310901.7333|240869.9667|979808.7667|448598.6|1780639.2667|2013310.3|356003.1|779489.4333|656717.7667|932004.1333|393921.9|299151.3|876656.0333|528600.3667|357581.1667|383371.9667|525803.0667|292915.3667|613329.4333|341624.9|252422.1333|168918.6333|204179.3|192922.3667|239362.0333|142071.3333|
2025-07-04 06:43:23|amer_0167|KEL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464799.8333|238697.8333|177055.1333|205509.9|613446.1333|556223.7|481550.8667|655727.5|1153975.5|632922.1667|920386.1333|864109.9667|1467639.9|1355108.2|1772308.3333|1278018.9333|702185|742888.9333|614679.8333|478245.9667|825691.4667|624955.2333|828018.1333|1341665.1333|989719.7|1023500.8|1395411.6667|760499.3667|2073940.1|1237403.6667|1435426.4667|955808.7667|923935.2333|474302.3333|455599.1|558260.0667|912144.2333|596047.3333|327238.8333|356935.4|598715.6333|343625.1667|276600.2667|596146.0333|265494.2|250578.3333|353230.9|297855.5333|479480.7|363487.2333|
2025-07-04 06:43:25|amer_0170|AIM.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414606.6667|337830|323056.6667|249053.3333|336146.6667|434220|820180|1077800.8|939615.8333|452651.4|647779.9|929381.5333|1068266.9667|1474723.2333|755128.5667|584490|921463.3667|557441.3667|845964.9333|589094.9333|1031547.4667|1061373.8333|473994.4|983284.7667|697920.9667|579067.0333|467354.5333|809130.9333|472255.6333|423488.6333|553566.1|623697.8667|746656.0333|653423|321907.4667|513808.3333|293637.4333|701765.7333|519562.6|569105.9333|491341.1667|472971.5333|566701.2|314393.0667|481729.9333|225763.4333|317562.6|324911.2333|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|174264.1|113047.4667|136269.3|83587.6|51883.6333|65207.0333|200341.4667|138238.4667|213051.0667|91895.7667|120153.7667|84958|51944.4|90273.2333|42543.1667|45418.1667|46569.3333|46820.8|27348.2667|164138.7|
2025-07-04 06:43:28|amer_0171|MIC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:29|amer_0172|AD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:30|amer_0173|GTE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33195.3333|43760|47732.3333|62016.6667|52425|122890|100145|111890.3333|101715|99943.6667|96478.7|50151.3333|107308.4|53189.8333|31320.2333|97806.2333|52825.3667|37561.4667|37439|132051.9|71661.3667|46743.3|49519.1|53657.3667|41268.5|46525.4333|35961.8333|67801.2667|94951.7|66214.7667|64435.9|61731.6667|94298.4667|119335.4333|86839.6|175681.8667|110408|72836.9667|50671.6667|66536.7667|64523.9333|73984.9667|56855|76634.0333|90900.2667|97646.3333|74095.0667|150249.2667|113994.3333|160587.5667|42700.4|110468.0667|165371.6667|59719.7333|59813.8667|67233.7333|272844.2667|204698.7|97141.3333|84744.3|75848.6|65913.5|51286.3667|61048.6667|49406.9667|55692.1333|42288.6333|23674.3|38681.2|36052.3667|
2025-07-04 06:43:36|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|104772.2333|123279.9|233557.5333|150786.8333|180822.7667|149436.7667|300970.3|322813.3667|444931.6333|467888.7333|416215.7333|472910.5|362360.4|279989.8|584537|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|394674.1333|645531.6667|572844.8|678445|456571|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|1809326.8667|1720830.9|1635412.4333|839640.9333|1094955.8667|1974130.0667|1162807.3667|733870.5333|606594.6333|789576.6333|552483.4|445361.8333|524711.1667|370721.6333|483014.7333|680459.9667|816299.5333|992210.6333|1025809.4|
2025-07-04 06:43:40|amer_0175|CJR.B.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250366.9333|32352.1|49106.7|46239.1667|44861.3667|112257.5667|39778.7667|102057.0333|112177.5667|69943.7667|66401.0667|45861.7333|36572.1333|75957.5333|95860.9|410626.4667|141938.3667|86098.6667|68076.9333|99013.4667|113684.0333|60482.0667|106471.6|170805.3|112877.7333|158465.7667|125961.5667|121957.5|57395.9333|106877.2|120984.1667|76048.2|134439.3333|82983.6|138924.8333|316673.8667|241232|168176.9333|145984.0333|183759.2667|242627|213976.4|181513.8333|139527.0333|116089.3333|112900.4|109894.7333|132664.7667|154874.1333|153806.6|122851.8|127659.5333|83558.5|205090.9333|119156.9333|84955.8333|137274.5333|114892.8667|163805.7|183147.4667|141450.3667|255877.8|156751.6333|186752.5|155165.3|258413.1333|690041.0333|433291|256635.4333|399177.8|420483.1333|316229.6|243223.9333|482457.0667|779683.4667|575007.7667|877795.3333|774432.2|448297.8|951067.9|491051.3667|678267.1333|596279|914582.8667|1426944.8333|1013869.1|736809.6|600559.1|614194.3667|1262136.5667|888389.0333|1052361.9667|562187.7|1465985.3667|1601864.6333|781770.9|518022.0333|1172585.4|324414.9667|249598.1|577805.1333|474634.5667|120142.5667|124912.4||
2025-07-04 06:43:45|amer_0176|CEU.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380438.1|195150.6|52441.5|225574.8|78918|63532.5|26779.5|55396.8|67976.1|266241.3|98043.9|101847|78638.7|120793.5|92855.1|82272|319986.3|258252|371952.9|248979.6|330715.8|364629.9|186267.2|304736.9|239668.8|223512.5|340965.3|212407.3|654262|615621.8|887456.5|551049.9|523509|637157.4|500722.9333|1167138.7667|637552.6333|907991.8333|679934.6333|748652.9|927119.8667|773506.0333|903231.0333|848791.1333|438766.8667|484202.1333|599944.1333|709208.9333|523527.6667|1269013.1|615736.7333|642427.9333|792638.5|928526.4|806492.4|461683.2|1000560|743613.1667|295608.3667|440884.1333|589657.1667|368439.5|396439.5|436883.1333|972201.2|891644.3|441271.3333|828146.7667|633212.7333|402167.9667|654511.3667|293219.8333|325372.0333|677764.2333|641792.0333|652574.2|727195.4|600077.6333|
2025-07-04 06:43:48|amer_0177|ABT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:49|amer_0178|DSG.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146177.7333|187133.0667|40730|45323.3333|208060|175620|196066.6667|108039.8|673836.1667|660691.2667|432762.9667|493176.4|487835.4667|527967.3667|305151.7667|392348.8667|229765.7|211387.3|150002.3333|206360.5|97928.5|187627.5333|243810.3|458830.1333|346297.5667|73572.1333|75200.9667|40055.4|84477.2667|61533.3667|53857|65999.9|136631.6|114424.4333|88891.0667|137258.6667|92849.3333|169578.6333|145204.8|94430.2|141484.9|87215|95117.8667|245588.1333|80077.0333|118833.2667|73755.2333|271888.5667|201575.7667|118136.3333|125759.7333|100805.6667|92572.6667|160961.1|116147.6333|93136.4333|60596|73846.5333|47049.7|41566.6|64970.3667|43323.1667|38405.3667|77688.3333|252197.4|210504.4|120570.2|143243.7333|132260.6333|107463.7667|117080.5667|165920.2333|235972.1333|150089.1333|73098.1667|75550.7333|86243.2667|107487.5667|64695.5667|128630.4333|99832.5667|155486.3333|155653|170837.8|150500.5333|144432|143907.2667|130398.3333|128464.1667|230139.4667|223152.3333|170781.5667|126348.7333|95275.8667|97033.0333|115145.1|186900.1|210745.2667|135049.6|215314.6|108779.6|124321.3333|94630.4333|96605.7667|83127.0333|90377.2|101409.0333|105374.2333|129885.1333|156202.8|192115.7333|
2025-07-04 06:43:53|amer_0179|BPF.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172606.6667|64150|24290|9883.3333|26036.6667|18056.6667|20313.3333|37066.6667|8060|14450|21933.3333|42453.3333|18086.6667|27506.6667|16036.6667|56560|14666.6667|8040|31373.3333|71533.3333|23916.6667|13956.6667|25736.6667|48450|37286.6667|23266.6667|46386.6667|32246.6667|23253.3333|29406.6667|27800|60786.6667|28636.6667|33424.3|27897|22931.8333|14446.1667|16802.1333|26237.8667|32221.2667|25784.3333|23573.8667|15481.2333|17160.8|21717.9667|11725.0667|15455.9333|34611.3333|22455.3667|19119.8667|13920.4667|22232.1|35866.5667|40875.1667|28347.1333|31587.9667|29381.5333|29342.3333|29515.5|29796.0667|18961.2333|15399.1333|13579.3333|16178.7333|17854.3333|44104.5667|55167.3|42446.9667|54593.3333|36538.4|113500.0667|164601.6|107699.8667|56363.9667|69439.6333|79806.8|42155.3333|41825.3333|54831.7|51349.6333|55122.4667|38866|44166.8|31910.9667|36650.8333|30931.0333|28842.8|28628.6333|38948.1333|43476.6|43784.9667|43042.3667|26230.4333|
2025-07-04 06:43:58|amer_0180|MRE.TO|average_volume_30|0.14191419141914|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16219.5|49378.8|24228.1667|5193.3333|12553.3333|13330|9773.3333|4910|3676.6667|23428.4667|18322.1|3409.2|23225.7667|31063.9667|6623.8333|14129.5667|92960.9|164375.9667|193120.5667|167026.1333|108399.3667|146657.7667|198857.3|210382.2333|149830.2667|142015.5|107869.3667|52791.7333|63687.8667|30043.7|15067.8333|27415.1333|21542.4667|67213.8|94375.7333|48609.1333|133876.6333|166782.6|215542.8333|135494.2333|174697.4|240665.2333|332073.4333|322988.9667|77231.3|145137|275576.3|114082.5333|119715.7667|133700.2667|168103.2333|38230.8667|95683.6|170481.6667|108475.6667|150622.4|129755.7667|315431.6333|375251.9333|525249.9667|395098.8333|250710.8667|177887.8333|328576.3333|546725.0333|364212.9333|481974.4333|276658.4333|430788|339038.1667|269500.5|206317|241419.2333|223924.1333|126853.2|325793.3667|118414.1|278070.6667|232822.5333|143450.5333|230102.7333|237636.9333|189210.6|213128.9|332080.9333|233318.9667|163797.2333|177659.2333|205231.6333|355866.1667|304690.2667|210333.2|188366.0333|376767.7667|296625.0667|277579.9|335903.8333|347269.9|264376.5333|375329.2333|347109.5|274695.5|203723.2|134475.6|139172.2|283629.8|198147.7667|83553.2333|99760.6|145191.3333|140629|182049.6333|
2025-07-04 06:44:03|amer_0181|CSH.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535668.6667|79395.8333|67753.4|75749.6333|163814.6333|80631.8333|85177.5667|124578.5|100243.0333|128856.4333|157950.5|112167|230836.7333|534179.8667|298135.5|351772.6667|454077.9333|380217.3|227341.8|206620.7667|408252.2333|226047.6|266172.5333|653115.5|512509.1667|255771.8333|256894.3|268391.6333|428918.5667|317648.3667|203842.7667|349947.9667|286907.1|407158.8667|323014.4667|323264.2667|344036.6|234835|371035|273506.8667|277208.2667|224086.3|166706.1|218664.3|225308.4|260607.3|358907.8333|472954.6|299748.1|339289.8|566358.8|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|343057.0333|379602.3333|278698.2667|389471.9|496408.1|431726|501454.2667|467852.2667|630835.0667|580905.6|268628.9667|302941.4667|339689.6667|338252.9|356176.1|409454.9|301525.6|400094.7667|300012.1|
2025-07-04 06:44:06|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|43307.2|60808.9333|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|222145.6333|190384.7|247815.4667|120446.2333|173993.4333|220519.6667|268605.2667|130489.2|255447.1667|152545.3333|162657.2333|299684.7667|206638.2333|155106.1|169586.7667|232450.1667|349052.4|179873.3333|215339.9|204957.3333|
2025-07-04 06:44:11|amer_0184|DRM.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42207.8333|41067.5333|12965.2|19136.0333|28277.4333|34148.6667|48042.6333|66847.8333|49983.1667|113293.3|30041.2667|24771.8333|13175.2667|16703.4667|151869|48149.5|312611.3|34149.3333|26499.8667|31412.7667|28624.9|38812.0333|51256.5667|22760.4|49051.1333|32252.0333|35105.1333|107775.6|51508.4|82475.4333|125001.4333|161868.2|70922.1667|54805.3333|68878.5667|78143.6|59281.4|40205.8333|46552.3333|56169.0333|31159.4667|36411.6333|42810.8333|29615.1|42863.3333|45531.9333|49729.3333|28546.1333|23866.7667|
2025-07-04 06:44:14|amer_0186|RBA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41160|14730|17820|16640|12970|19990|35410|96870|92990|153830|114670|79230|86880|57090|154460|79160|116440|86596.6667|73213.3333|395983.3333|212896.6667|130446.6667|74076.6667|87416.6667|114133.3333|58283.3333|56534.5333|90913.3333|64603.5667|250890.3333|78893.7333|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|141125.9667|206307.5667|117364.8667|372646.6667|136523.6|157775.8667|134568.5667|106291.3333|202666.5667|290288.4333|102360.8|164783.5333|136970.5667|136716.4|94048.0333|139517.0333|129544.8333|262368.5|530615.3333|229326.7333|218314.7333|274519.2|140678.3|115062.8667|143775.1333|219272.4|168966.2333|153564.3|283813.6667|696565.3667|579249.7667|231615.5333|167080.6333|176444.9|211749.4667|122985.9|219312.9333|272956.1667|283747.4333|
2025-07-04 06:44:17|amer_0188|SJ.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1006.6667|2393.3333|2026.6667|7613.3333|5046.6667|3800|916.6667|1503.3333|1096.6667|816.6667|1850|203.3333|416.6667|876.6667|763.3333|6586.6667|2118.0333|3563.1667|3463.5|30971.6667|10671.3667|8663.6667|2023.3333|1730.4333|2235.5667|787.6333|2243.3333|2444.0333|1020.9667|532|1080.8333|911.6667|728.3667|718.5|263.3333|1102.2667|7780.6333|3283.6333|3250.5667|12291.6333|10112.7667|15971.3|8070.6|9769.2667|18453.1333|4896.7|15450.2667|5231.6|4853.2667|3297.2|16100.6333|6710.6667|5754.3333|5534.1333|4155.8667|4418.2333|3407.4333|4690.5333|4174.4333|3004.0333|5243.4333|7068.3333|8160.3333|5039.5333|11873.0667|7472.9667|8427.9|10360.4|24430.9|17748.8667|13291.9667|10338.6|37344.6667|50890.1667|30103.6|36173.2333|38198.8333|62603.1|53521.0333|192166.6667|113930.5667|121621.7667|64953.5667|120959.3333|98021.8|209517.5|76934.9333|75658.4|55837.3|122578.5333|78397.7|143432.1333|109713.1333|156860.5|142650.2667|204075.5667|173318.1|277623.4|147621.3333|191206.0667|154867.5667|128044.4667|178937.4333|148051|225411.1|275081.6333|137559|138569.5667|149426.2667|147654.7667|136845.3|112685.8333|155854.4333|181195.7|112003.0333|142297.6667|189627.5333|148534.5|96249.6333|
2025-07-04 06:44:21|amer_0189|CCA.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||6513.3333|2390|6030|5003.3333|1600|5393.3333|103743.3333|100796.6667|23816.6667|24723.3333|70513.3333|64240|37346.6667|60050.2667|178067.0667|35680.4|130774.1333|50809.7333|36514.3667|101856.5667|15569.7333|65785.6333|64551.7667|94147.3333|23084.5667|94585.7|19468.3333|116879.6667|20641.2333|103593.1667|70083.4333|40023.3333|20997.6667|33482.6667|49579.8|11899.9667|37325.9333|80536.8333|44244.7667|31910.3667|25240.1667|85271.3333|237378.8333|60250.3667|131134.7|75160.3|106689.9667|69497.8|56832.7|72815.9667|54603.4333|151320.8333|99114|83168.7|119135.2|118531.7333|28879.4667|58589.8|93221.4333|30255.3|36684.8333|46618.6|53493.3667|35194.4|76771.7333|49673.1333|132260.4667|76840.3333|56609.3|65257.3667|104160.3667|50720.4|46729.8|64032.9|108191.1667|58547.9|64414.5333|57287.8667|87730.0667|90861.6333|72504.1333|70763.2333|74347.6333|42918.2|73188.7333|106769.8|80184.6667|71519.5667|56336.4667|80631.0333|79379.6333|65261.8667|94842|110649.7333|162332.6667|123588.9667|95493.3333|148654.2|126478|59417.2|38342.9667|83892.6|79289.4|98860.5|57704.5667|127053.3|182411.5333|117895.0333|79757.4|72206.6|129785.1|59760.0333|57898.5667|56624.6333|99873.9|51213.7333||
2025-07-04 06:44:27|amer_0190|AAV.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||484824.6667|234777|31030|112680|212253.3333|110860|124426.6667|123616.6667|146383.3333|141343.3333|130366.6667|184163.3333|95913.3333|141860|203570|206253.3333|444803.3333|303203.3333|311890|287450|443003.3333|288180|373210|439046.6667|257586.5|225807.4667|324958.1667|283489.2|213042.0667|350065.9333|325872.8667|318233.7333|672651.2|1045483.7667|734968.8333|715773.1333|575618.3333|660141.8667|519513.7333|482959.6|596406.5|590734.1333|482016.8667|841076|1122166.8333|399456.1333|651964.3667|375371.8667|540720.3667|666737.5|127201.0667|236441.4|589110.4|666232.7333|641426.8|673391.3667|457284.6333|298318.2|538020.9667|597133.3667|993807.4333|556335.4|486939.3|533227.7|554838.0333|511167.9333|463526.5|1012396.8333|1314855.2|1212213.6333|881224.2|1229531.6|937330.4333|503836.2333|709388.8667|988468.8667|942151.4667|742124.2333|895054.9333|961472.3|1213517.9333|1158084.6667|845480.3|1266196.6667|1196548.6333|884444.6667|804942.0333|1034534.5667|920006.1333|746507.2667|478965.3333|480750|297897.7333|742233.0667|366075.9667|444433.5333|555933.0667|579957.5667|
2025-07-04 06:44:32|amer_0191|SW.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:33|amer_0193|TCN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:34|amer_0196|PSI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25154.4333|5256.3667|21633.7333|15928.0333|13810.5333|17046.6667|16483.3333|30946.6667|7836.6667|15226.6667|8470|22068.6667|4911.6667|8036.3|22863.6333|12835.2|20639.8|10255.7|15998.9333|13824.3|31014.6667|47277.9667|22596.6|22814.3333|12244|11770.3667|15823.0667|34784.8333|23609.6333|35499.2333|46229.9333|65016.6333|30843.4667|28726.9667|91512.7|39876.7|35401.6667|53489.3667|68460.9667|60243.5|87213.8333|212075.1333|64552.0333|100664.7|155538.0333|97115.0667|167939.5333|152407.0333|155147.9667|129787.8667|176084.5667|119687.9333|105657.1|114995.9333|90675.6333|83421.4333|94026.8667|121243.0333|76461.0333|108703.0333|116815|86567.2333|102400|101453.5|124173.7333|116639.5333|84791.9667|113630.3|114938.5667|121154.3333|107453.2|131791.8|228483.3|199784|75357.3333|137658.5333|114890.3333|231613.2|101606.9667|185716.0333|176975.7333|99770.9333|72900.1667|95940.1333|105681.1667|112686.3|119613.0667|67096.7|149885.2333|153744.1667|139977.3333|115758.6|290141.7|400848.5|302337.4|554714.2667|264970.5|161570.3333|180514.4|150013.0667|148087.7|197943.1667|429642.5333|178591.8333|101552.5667|207319.8|155585.6333|103045.9333|129923.6|144738.0333|123759.9|144951.3667|200076.5667|158410.1667|162280.5|
2025-07-04 06:44:37|amer_0197|SPB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||191453.1333|135391.4|52704.5333|34355.8|32796.4|29972.4667|32784.2|66158.3|133712.3|65533.7333|49041.0333|35864.5667|48129.8333|43048.9667|66690.9667|30282.8667|120769.8667|46239.0667|85620|48813.3333|59756.6667|52606.6667|83560|76386.6667|106420|79906.6667|124180|174506.6667|162743.3333|137040|159660|129416.6667|123586.6667|117033.3333|155770|124460|321733.3333|399310|497403.3333|374516.6667|296200|339023.3333|325028.4|231649.8|205571.1|156526.2333|233610.2333|266165.2333|143909.5333|211779.9|166534.5333|175090.1333|348915.3333|311841.0667|302894.4667|180451.9|229337.8333|271492.2333|344530.6|131198.3|315400.5|345317.2333|594109.0667|188904.7333|236857.1333|161997.3|539434.3667|385979.4333|306516.3667|230249.5|287702.7|315252.4333|311160.5|274312.6|312445.5|187617.0667|255035.1333|379720.2|515678.1667|398428.3667|390303|298317.6|331446.4333|278794.1667|287209.2333|207680.9333|281453.7|515273.8667|449041.3333|599686.0333|560837.9333|483980.3|626167.3667|441096.1667|1322760.7667|767686.5|468604.8667|495353.2|677718.7333|392065.8|529707.4667|528466.2667|854969.8|418944.3667|383590.5|542073.9|655168.4|864288.2333|959669.1667|696657.8|725473.3667|1002101.8667|844163.6667|1449647.3333|1003852.9333|799004.7|
2025-07-04 06:44:41|amer_0199|CQE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:42|amer_0200|INE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47913.3333|14603.3333|43286.6667|17440|20596.6667|2293.3333|15513.3333|31440|11223.3333|103210|80790|87635.0667|38270.9|103564.9|69659.3333|121495.2667|99830.2|71430.4667|55958.5333|56843.3|84522.4667|118551.9333|192535|124533.9667|423957.6333|129744.3333|105620.3667|139940.7667|126655.1|130733.8667|115412.0333|151603.3|100650.5333|241756.8|162448.3333|113941|154743.2333|125786.6333|114082.6333|119937.7667|213961.8667|312092.7333|159125.2667|141856.1667|290627.6667|275414.1667|282407.2333|199778.1|238373.5667|754780.5333|365159.0333|366771.0667|514431.4|903779.3|414357.0333|539089.7667|444433.7667|642891.6333|362103.3667|314161.2333|358056.0667|482421.7333|333324.3333|287264.1|779228.7667|833647.6667|653515.2|489260.4|527653.9|1928489.3667|632880.6333|
2025-07-04 06:44:45|amer_0201|TCL.A.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||15906.6667|7456.6667|49436.6667|30146.6667|13073.3333|72390|86450|33353.3333|56646.6667|16203.3333|58250|23990|13860|33323.3333|7733.3333|30419.8|41259.3|33332.6|62008.0667|45985.2667|38049.6333|80169.6|76207.6333|60528.4|34314.5667|72215.9667|111323.9333|45359.1|124459.9667|72311.3333|175118.8|124743|101463.2667|98387.7|141126.1667|113899.7|60666.5333|65284.5|194693.4333|128930.3667|118993.4|58888.3|189163.0667|168854|114941.4667|151801.9|101435.3667|242130.2333|174217.8333|148230.7|228810.5|153872.4333|161381.0333|93604.4333|205060.5667|131125.9|142446.5667|143840.7|204268.1667|135694.8|131092.1333|114574.2667|93567.9667|85011.5|78271.1|107097.1333|249537.3667|231617.1|229626.9667|129046.4667|332389.4333|244980.8333|147738.9|114087.4333|137488.9667|123618.8|146559.3|210525.8|294796.1|285506.6667|128365.7|146410.1|130413.5|152625.3667|151442.8333|81738.7333|115896.9333|147971|229598|227100.5|572959.9667|243919.8667|309235.1333|262980.3333|178527.7667|225611.3333|353932.8333|216757.4|207650.9667|253007.6|215987.7667|126432.1333|241565.9333|152754.0333|379367.6667|173254.7|109978.1333|207616.8|166622.3667|117343.6|132192.8667|243356.1333|119623.5333|155853.7|167222.4667|217598.5|410354.2|187165.3667|
2025-07-04 06:44:50|amer_0202|OGC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35274.4|65664.4333|55901.1333|23397.7333|138984.3|21634.4|58116.7|167623.2667|95266.6333|101008.7667|135461|188717.6|309830.7667|628718.4667|340291.1|408675.6333|124259.2667|174488.2333|125652.7667|98500.9333|108232.7333|107643.6667|141239.5|277911.4667|187386.9667|164706.2|245579.3|351155.1333|220018.4|366697.4333|361567.2667|227997|227056.3|314403.2|997352.4667|1596032.1|647005.4667|803760.9|856488.2333|723719.9333|1446364.9667|434312.2667|429492.1333|535750.2333|593853.7|427244.8333|576599|543073.2333|564333.5667|836292.9|702043.1|1027838.4|716139.9667|634351.3333|795520.7333|545855.3333|302138.4667|249920.1333|424875.6333|971101.1667|478828.2667|459639.4333|488725.5333|535406.5667|378990.3333|347795.8333|501254.1667|547015.3|500507.2|489278.0333|489697.5667|1020959.0333|782370.2333|
2025-07-04 06:44:53|amer_0204|BLX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||950.2333|706.8|2752.6|7508.4|3216.7|6435.3333|5312.2333|6694.8667|4027.7667|5173.4|6217.7|5092.2|3333.6667|3272.3667|3032.2667|5223.7333|9197.1333|2922.9333|54320.3667|42946.9|31145.2667|119782.6333|20334.0667|29323|79801.9667|13357.2|15071.5|49090|34634.3667|15576.5667|130149.9333|75421.8667|46118.2333|31280.9333|55254.8|20094|34116.3667|30242|20667.6|22019.8667|43034.2|21014.4333|10610.9667|15091.7667|39516.7|41845.8333|40984.9667|25549.7667|50384.5667|121308.4|59089.2|89771.9667|45527.7667|35722.8|34530.4|85702.1667|36416.2|32395.5667|47803.9|49239.6333|26126.4|9880.4333|21192.6667|34475.3667|12784.4333|31892.0667|13887.5|16355.3333|17479.6333|26318.9333|21324.8|24288.6|70153.2667|55480.2333|30417.9667|63093.1333|93045.5|97558.8333|262438|88964.8|103607.9667|108378.4667|83605.2|228317.5667|325878.3333|160102.2|144631.3|121063.8333|160436.3|245099.4|236725.5|188586.2333|243214.6667|229414.5333|225422.5333|222855|573628.0333|257903.3333|477677.1667|535772.4333|732382.5|337170.1667|204165.4|260659.8|357567.1333|327951.1667|289587.2333|357598.1667|212447.4|212477|231764.1667|264236.7667|274202.4667|321168.7667|252191.1333|325671.3333|382760.4333|310145.1667|
2025-07-04 06:44:57|amer_0205|EXE.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||442236.6667|233899.9667|169680.5333|146479.6333|240863.9667|163800.7333|275363.4667|187440.2|312787.0333|309518.7|169301.3333|179255.5667|192729.7667|281965.7667|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|199749.0667|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|274058.6|375342.9333|145215.2667|162544.3667|326290.8|196304.8|130919.9333|147913.1667|126607.9333|132906.9333|118960.8667|152428.2|169946|162949.3|158224.8|194331.0667|165124.2667|250801.7667|154688.6667|
2025-07-04 06:45:00|amer_0206|S.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||138673.3333|694400|447266.6667|799843.3333|475180|203396.6667|413890|182193.3333|231753.3333|270650|321696.6667|305873.3333|162163.9333|146013.3667|500793.3333|465691.5|1110365.1|251679.0333|468172.4|1259761.4333|329885.3667|422986.7|327855.2|381397.9333|156386.2667|153932.7|132395.5667|404728.2333|365297.4667|1328767.1|902033.6333|333156.5|664070.0667|670680.8|966879.9333|421087.2|563712.9|474841.9667|587807.3|842362.5667|731621.7|811831.9667|793067.6667|2236228.3667|802742.2|821324.8|1312619.4|1003847.7333|2484780.1667|2101465.1667|2353378.3667|2629282.0667|1391297.0333|1107246.9333|1468880.3333|851025.3667|800949.6333|679900.4667|896623.0333|2380832.5|1046666.6667|636726.6|871241.8667|448488.7|666725.7667|794573.8|799070.9667|483422.6333|877941.2333|1142011.3333|1456587.3|1237348.9|966085.5333|1562586.7|883444.3667|826650.9333|2015348.2667|900419.0333|954477.4667|514437.5667|268536.3667|1615651.1333|619621.3333|347976.3667|1073037.2667|1192297.6|1277910.8667|1026801.2333|561841.6667|1731852.1667|994673.9667|920384.3|768459.7|618125.3|905031.9667|458283.8667|550593.2333|1138471.8333|767278.8|216960.6333|247204.8|292825.4667|1932726.9|468539.1667|482487.6|491664.3667|359608.3|178563.7333|134771.3667|321438.2|144386.7667|141520.1333|130125.8333|1648661.4333|295741.8333|197080.7333|
2025-07-04 06:45:04|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|337772.9|584869.5|479416.1667|460467.5667|319277.9333|502869|474821.1333|241887.8|329412.5667|806009|580810.5667|537073.0667|260209.8333|261939.9667|130571.8|218020.0333|156772.3667|167201.3|102552.2667|
2025-07-04 06:45:07|amer_0212|CG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169830|838810|455620|815660|284690|1428440|744030|514390|597456.6667|338046.6667|215576.6667|336340|194243.3333|319560|153173.3333|400140|256003.3333|341646.6667|507903.3333|242583.3333|286320|263836.6667|1114713.3333|459786.6667|580010|474083.0667|946033.8|337865.9667|416540.8333|371977.5667|574524.9|354102.6333|754473.8333|445227.3667|440620.2333|331160.3333|1028491.0667|969447.5|602013.7|594203.2667|749548.1333|385181.2333|811990.6|1051504.9|410785.1667|824271.3333|1066667.1333|1264848.1667|1433682.5333|1379615.4|1374102.6667|1384640.3333|2115456.8667|710095.7|714470.1667|676546.6667|609918.8333|862217.1|652555.0667|637793.6|646918.9333|951555.2333|626729.1333|1175191.3|942730.4|800400.9|988355.0667|1161527.7667|838277.6333|515411.5333|618823|887602.6667|573789.4667|1793891.5|972295|1106709.3667|1205425.7333|515825.3333|454073.8|610833.9333|1004101.9|842017.7|636116.2667|975339.4333|795380.3333|
2025-07-04 06:45:11|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|676769.9|822447.2|857930.6333|898044.9333|1169816.1|1139358.7|609132.8333|690897.3333|665991.3333|635303.5333|412305.7667|442653.0333|732348.2667|593424.9|1157035.1667|693625.3667|583935.4667|1099322.6|1135479.3333|
2025-07-04 06:45:14|amer_0215|TIH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4406.6667|13166.6667|10873.3333|10063.3333|9213.3333|8926.6667|8413.3333|21040|12386.6667|23506.6667|34350|9980|6345.7|15898.3333|35963.4333|35538.5333|20843.8|34882.3333|18736.6333|49612.2333|48434.9333|40588.0333|64440.4667|14648.0667|45433.3667|37024.0333|30295.8|33914.6667|28633.3333|58489.2|62554.6667|81092.6|50264.1|72664.1333|81746.8333|73443.1|64900.4|59810.9667|70040.6|87304.3667|41508.0333|128654.2|112533.6333|74255.2667|68858.8667|93059.6333|180948.5|119185.3333|103508.3333|137928.3333|94153.4|135648.9|124984.9333|115215.8|115278.6667|215322.7333|145757.2333|64628.3333|116125.6667|149086|143082.2333|180279.1667|148095.9667|129307.8|145063.1667|142538.0667|183808.7333|118220.4667|95403|140724.8|117456|113040.7333|86181.7333|123235.0333|131899.6667|77343.3667|229930.4667|214212.9333|177780.4|106021.4333|98109.4|99273.0333|104677.9333|76191.0667|215495.9667|106167.6|133411.7667|136196.1333|130513.5667|140631.9667|163111.1|151290.0333|86302.3667|92537.6|260119.2333|170714.8|160826.1333|435739.1|181996.0333|187968.4|130642.7|121917.4667|151178.8333|137631.4667|109076.0333|119255.9333|123061.3333|126630.2333|89106.7667|120617.7|112926.9|141240.8333|114224.4333|189221|152201.1333|147482.6667|
2025-07-04 06:45:19|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|81120|45886.6667|164923.3333|71213.3333|68626.6667|58916.6667|34423.3333|214223.3333|140206.6667|111800|105333.3333|92573.3333|78590|49480|64333.3333|60956.6667|54620|98236.8667|62433.3333|73997.6667|129839.9333|113912.7|114165.3667|84109.0333|91556.3667|46460|56857.3333|51569.0333|39920.4|50373.9333|107582.7|218156.7333|92893.6667|63619.4|114392.3333|95162.1667|101530.2333|123822.8667|89285.9333|90454.6667|88423.9667|111943.7|169010.8|301196.5333|340433.8333|154807.6667|196424.4667|148144|180704.4667|178437.1667|272796.8667|767045.2667|461503.7667|367407.9|313919.8|674924.8333|513425.0667|391806.6667|494442.4333|548778.6|481219|504912.9333|346295.2333|389615.2|410095.3333|522958.8333|415879.6333|431380.9667|382344.6|238849.3|285133.7333|404233.1333|241046|302698.7|288909.6333|279786.3667|268502.9667|
2025-07-04 06:45:22|amer_0217|WED.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3138.3333|14275.2|2694.2333|10838.4|4819.6333|3782.8333|1728.9|2703.6333|95220.9667|51496.6667|189416.6667|80403.3333|120280|118971.9667|160180.5|785400.9667|304475.4|211888.9|180856.4|223228.2333|131524.7667|109300.8333|149758.2333|320228.1|265727.6|268475.7667|420907.2|162828.3667|384959.7333|451464.3333|421883.8|420673.1|163944.1|215655.8|131471.6|151554.7667|287005.6667|107346.1|138539.0333|278676.2333|166484.3|292888.0333|398870.8|322126.6667|186771.8667|109082.5|222572.3|359339|143938.5333|261698.8667|803260.5333|428836.0667|287184.4333|94612.4333|77929.1333|610150.6667|522366.2667|495533.8333|294131.5|355174.7333|373720.0667|378639.7|671801.2667|1406899.4333|1821540.1|1415207.2333|363738.0667|246891.6333|221948.1333|1506914.0667|7791.9667|79849.6667|25523.6667|120458.6|48953.6667|156758.4667|76819.6|361079.8333|115425.2333|119946.6667|97025.5667|61926.6|107577.7667|35087.1333|98750.4667|107424|98943.5667|175220.2667|36201.5|58276.4|235400.9333|223792.6|160147.0333|107754.3|103860.6333|116246.5333|189699.5|80368.5333|76832.1|48750.1|62626.3667|125326.0667|98860.3|108338.1|74376.0333|42089.8333|48392.6|92618.6667|336404.5333|139068.5667|105559.7667|98148.2667|99511.5667|85756.0667|229077.1|10357.3333|15546.2333|
2025-07-04 06:45:27|amer_0218|RVX.TO|average_volume_30|0.83622828784119|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57966.6667|416.6667|400|52926.8667|6339.3333|1271.6667|773.3333|1476.6667|2377.3|15800.2|18308.5333|14940|22891.6333|76646.5|71784.3333|44997.4667|27245.7333|29692.4|17827.8|16710.2|20068.5|190209|222530.9667|53649.9333|76150.7|67621.5|42452.3667|58073.0333|192357.0667|42385.7333|52256.5333|24978.3333|122093.3|326821.8667|278402.3667|86847.8667|392699.2|93918.7333|118973.9667|75783.2|57848.6667|37416.0667|43039.5667|31434.0667|91383.8|85775|141773.9667|968215|54557.8|73800.2|35587|48076.9667|30485.5333|177232.4|269658.4|43283.5|25770.4|25093.0667|21754.3333|15691.5|65722.8333|38093.5|33676.2667|118457.2333|40357|32686.5|53094.8333|114288.7333|77130.2667|77926.6667|101564.0333|70655.1|349020.8333|76028.3|61248.5|38975.6667|84566.5333|73640.1|61459.5|45043.7|34046.6333|55212.9|45984.7|92085.2333|49914.8333|38252|178233.8667|102931.6333|60484.5|27339.8667|26313.1|31191.9333|85776.9333|32307.3667|43907.6|84093.5333|
2025-07-04 06:45:31|amer_0219|PVG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:32|amer_0220|MDI.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||19123.3333|17736.6667|15566.6667|30336.6667|11053.3333|25570|22183.3333|24893.3333|25423.3333|17940|8476.6667|21536.6667|8566.6667|66889.1333|13283.6667|8636.7667|16044.5667|6338|24970.6667|16495.3|12802.3667|20096.8333|26359.7333|78243.4|11027.2|20732.3333|46985.1333|23489.9333|136855.8333|88311.9|84337.6333|55423.4667|34734.4667|53533.4667|48240.3667|41291.5333|31129.2667|139024.6333|102309.9|93976.8|66804.5667|75320.6333|60201.7667|170877.5|165974.1|117728.2333|151127.1667|111379.4667|128691.0333|188774.7667|110052.4|130265.5333|95112.5333|123267.8667|91036.3|94590.3667|35564.5333|65139.4|53479.6333|217572.9667|228523.2667|341398.5333|201671.8667|222434.8333|204803.7333|397860.8333|462727.7667|470759.6333|270345.7667|130227.1333|189257.6|126517.0667|213447|206281.3667|222849.4667|231307.2667|130437.7|260216.9|89782.3667|150005.9667|84960.9333|86484.8333|78827.2333|39222.1667|48785.2|117458.8333|117860.9667|48607.3333|52632.2333|63601.3333|67612|51372.2|89103.4333|151453.3333|98640.9|128849.8667|270253|339562.3667|122148.8667|163116.4667|298312.0333|155140.9333|115484|179284.5|149022.7667|127553|101836.2333|91311.8|142120.6667|117254.6333|143676.2667|119984.7|66006.7667|79801.1333|80342.6333|201518.1333|157412.8333|
2025-07-04 06:45:36|amer_0222|CLS.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256473.3333|147483.3333|231260|317903.3333|254403.3333|155169.3333|325559.4667|853443.7667|679501.6333|725884.5333|937222.9333|1677803.0333|1025606.2333|1396189.6333|1165477.4333|1413034.4667|953221.2333|1655536.5|1258341.7|1377038.2|1323944.8667|1391846.4667|1039331.8|1007761.7333|957925.0667|1131001.2333|592993.4333|752270.7|604398.4|757055.3|599141.1|356945.8|490638.5333|614837.4333|1346673.2333|1191117.7|1220229.3667|546324.9333|1214826.3667|1347324.5333|1253645.8|897951.8|1045186.3667|785240.5667|836211.4|955579.7333|890527.3667|446059.2667|708838.5|778182.2|532816.1|959658.2333|1268449.6|585396.5|489643.8333|758770.4|808279.1333|392852.7333|476685.7|282887.1|352769.0333|456453.2|492541.1667|317373.5333|403577.7|245130.1667|474826.1|211441.2|296172|282490.0667|182000.6667|170578.0667|186525.4|152112.2667|189786.0333|328082.1667|186569.5667|195115.3667|293393.7667|293976.7333|178718.3|202651.3|204765.1333|239006.0667|141348.7|111892.6|186800.1667|589798.1333|211937.4333|132941.2667|154103.8667|295925.7667|164435|214386.6|186324.2667|254859.6|155622.7333|170328.4667|157991.9333|190287.1|213282.8667|337820.0333|422419.3667|670312.5|667649|619861.1667|698583.1667|1325926.8667|782182.3333|
2025-07-04 06:45:41|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|47125.8|89289.5333|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|157017.8333|144126.3|133877.5|140557.2333|117726.0333|92410|280158.5667|99128.6333|165617|91162.1|158030.8333|128313.7|93180.0333|53009.1333|57559.4667|69500.8|83304.5|110544.3667|159948|137762.4333|
2025-07-04 06:45:45|amer_0224|ZAR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:46|amer_0225|TH.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||172213.3333|37206.6667|46050|6050|14903.3333|16420|10976.6667|30673.3333|11540|19693.3333|19883.3333|34106.6667|7810|28495.3667|149250.8|33647.3333|48577.3667|44012.2333|29781.4333|34205.8|28286.2667|33659.9|47348.4333|43753.5667|24560.7667|39434.7|72535|66003.2333|20937.1667|57744.8|133477.5667|80263.9|49507.5333|88558.8667|45911.5333|28070.1|53994.0333|37762.6|180052.6|101452.4333|81690.6333|213972.7667|472661.8|286158.3333|315897.7333|163194.8667|348635.8333|67558.9|105935.9333|299251.2333|324503.7333|143218.3667|156090.8667|84507.7667|157971.0333|413803.4667|108580.8|299714.9|251870.8|139108.5667|56634.6667|47881.3667|76981.3333|75786.4333|54999.0333|61034.9667|73862.9333|35292.1|31897.8|85347.5667|98690.4667|127434.8333|70404.7333|62330.9333|89761.9333|328384.4333|420662.2333|124595.6|53425.6333|323806.4333|84050.0667|135605.4333|199949.3|156577.9|93006.2|113207.2|85544.3333|259084.6667|154734.3333|186407.6|158733.2333|149953.3333|65960.8|65158.8|82143.9667|168114.9|152352.7|84998.0667|305288.6333|38156.1|47977.1|29347.9667|27573.0333|19701|6691.4667|13385.9|23381.0667|13017.1333|99927.6667|109326.2667|42768.4333|12620.2333|20239.8667|51059.4|51090.4667|86509||
2025-07-04 06:45:51|amer_0226|ASR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:52|amer_0228|CNE.TO|average_volume_30|0.45338208409506||||||||||||||||||||||||||||||||||||||||||||||||||||||6750|4913.3333|22016.6667|25963.3333|6453.3333|10823.3333|9160|5830|3846.6667|4326.6667|7383.3333|3410|4143.3333|2210|43850|19266.6667|1190|3990|4013.3333|1763.3333|1930|1500|3626.6667|7796.6667|2633.3333|6103.3333|3300|5456.6667|2793.3333|12296.6667|2403.3333|2670|5206.6667|893.3333|77504.3333|23493.3333|17390.1667|33244.6333|83980.1667|117976.3333|78236.0667|98596.6333|78838.3333|114453.9|131365.5|133638.0667|40675.8333|129768.3|120472.9333|104805|126517.2667|406951.4333|210077.3667|1031111.2|1830943.1333|1647438.8333|2158660.4667|3190789|1684679.1333|1967945.4667|889279.4|1121774.1|1975019.5333|1324160.1667|847101.7|1885502.2667|217076.7667|132000.0667|223901.1333|262330.2|501900.9667|598917.5|489399.0333|1322472.0333|513890.9|509283.6333|342148.7667|509665.8333|496626.4|545732.6667|377898.5333|298103.9333|328656.3667|251257.7667|288049.2|168320.2667|93825.5|144112.8667|117975.8667|142054.7333|407425.8667|302046.6|239935.1|164728.6|601649.3|520147.6333|269436.1|309197.3333|199191.3667|223757.7|133392.5333|243553.4333|299881.5333|182847.4667|276816.3|222813.1667|19447.6667|17681.8|11954.8333|55068.3333|80256.5|75062.5667|29902.6667|27671.8667|17631.3|20626.7|22563.6333|
2025-07-04 06:45:57|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|80495.4|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|223353.2|310856.1667|233622.9333|188730.7667|332327.1|335822.5333|184811.6|197162.5|206778.9667|335615.8667|362477.8333|230903.3333|245117.9333|214996.1667|199739.6667|166584.9|147836.4|216229.9333|429048.7667|
2025-07-04 06:46:01|amer_0230|AGF.B.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||36473.3333|32456.6667|26363.3333|38720|34673.3333|18516.6667|37220|60586.6667|67113.3333|78040|70223.3333|67916.6667|30583.3333|33746.6667|34578|113497.2333|58588.3667|54286.9333|179662.9333|128679.6|127557.2|97298.8|96474.2333|102570.5333|79426.4333|94306.2667|276889.3|129145.2667|337124.1333|95489.5|273816|149557.6|159932.0333|149816.6|360102.3|222700.1|147789.8333|107268.4667|125510.1|300838.7667|132939.5667|80496.9667|199060.4|302126.6|217494.0333|120425|263653.1|448328.4667|284436.3|119071.5|472877|607825.9667|430999.7667|211989.4667|151241.1333|170631.8|205682.9|210493.8|271795.6|221635.9333|175045.2667|190067.8|163229.2333|167350.3667|148731.0667|113711.6|222914.6333|369446.4667|255520.9333|210394.3333|167423.5|272841.4|173747|131426.6333|253278.2667|535976.2|144901.1667|307339.8|238269.1|173974.4|100659.4667|93232.7667|126710.9667|203557.9667|98841.1333|212419.5|97518.4667|112625.6667|74049.2|74119.6|117313.7|232824.6667|67693.3667|106220.8333|98306|244052.0333|255741.2667|148405.9|208293.8|265193.8667|96768.5667|88373.1667|106636.3|136136.0667|132782.2|67585.3|190958.9|210197.8333|156366.6333|61926.0667|62232.3667|106536.9667|41343.3667|55488.6667|143003.1|84072.9|58626.7667||
2025-07-04 06:46:05|amer_0231|WJX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89903.3333|91516.6667|43853.3333|23640|42663.3333|33186.6667|63236.6667|48973.5333|29689.1333|32682.5333|55609.2333|26860.0333|34436.8333|40067.4|70797.5667|53961.1|56594.9667|56763.2|24270|30021.1333|20358.0333|39715.5|57923.0667|36398.2333|56336.2333|25541.0333|35082.0667|53052.7|102273.9667|85168.4333|75202.3333|96691.0333|123703.1333|38823.1|44155.3|47031.3333|45928.6333|51483.9333|58192.1667|95939|109049.0333|49137.4|66531.0667|52445.5667|38693.8667|18430.8333|84887.9|27112.2333|19996.1|27058.4667|31701.8667|26380.5|29835.0667|42175.4|48667.0667|58574.9667|44711.1667|38641.6667|56566.5|128830.6|133374.7|68145|131271.8667|97568.2667|52193.1333|65669.7333|55058.2333|102621.9|53438.1333|22203.2|19168.5333|44194.5|23463.2667|46560.7333|30341.5|38942.6333|37532.4667|31014.1|63855.9|73431|64358.5333|
2025-07-04 06:46:08|amer_0234|WTE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129945.9667|69774.0333|180059.8333|173294.5667|159552.1667|42884.2|69257.1|109672.4|61480.8|86561.6|81086.5333|69877.7|87023.3333|99993.3333|72253.3333|96343.3333|129340|106623.3333|75310|98366.6667|81330|79726.6667|158010|136753.3333|159556.6667|83063.3333|225793.3333|278500|299726.6667|118916.6667|229240|305100|201053.3333|128114.8|148010.0667|383529.3667|157654|174905.8|139414.6333|204951.2|197585.3|241229.1333|163632|132011.9667|193871.6333|222801|246111.7|248519.8333|216036.2333|254166.4667|186387.9|151906.6667|241997.5667|82663.8667|103531.9|82407.5333|73748.5333|78725.9333|151155|138895.6|269385.7333|110703.6667|81030.7|79117.5|132127.3333|124811.7|88805.6|105706.5667|85737.0333|103220.3667|184307.2333|486935.6333|129759.7667|129894.9333|112613.7|127326.8|86050.9|165963.5667|113861.2667|82888.3|241934.6333|133313.1|95641.2667|160707.4333|296502.5667|140681.4667|150464.3333|269597.2667|369327.9|211963.5333|266162.8|192275.8|207962.6667|148718.8333|184013.3|152690.3|196993.8|142407.8|154073.8333|145709.5|112355.4667|87221.7|84589.1333|63650.9667|67062.4333|109483.1333|94331.8|62923.5333|169804.5333|114379.2|
2025-07-04 06:46:12|amer_0235|AFN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34730|27770|24113.3333|29923.3333|23110|38383.3333|31196.6667|16556.6667|32313.3333|99953.3333|47766.6667|70856.2|46634.5|68467.8333|78281.1333|57548.6|64562.9|42404.5333|39656.3|41609.3|62941.5667|57118|38380.5667|56445.5|45843.5333|39930.5|105995.8|49045.8333|22414.6333|21809.0667|93859.3333|40584.0333|40261.9333|53866.3|48681.6333|35536.9667|38796.4667|21158.9|62086.5|40320.9|19935.1|33280|45873|54858.7667|34905.1|57065.1333|103606.4|159389|43195.7333|33188.8333|80385.4333|53538.6667|45204.1|44621.5|50989.9|37114.6333|35435.0333|28408.7667|59259.7333|103726.5|56329.0667|69680.6333|69905.3|140833.8667|121373.7333|99968.2333|66259.4667|85529.7667|71869.8667|99626.5333|79499.6|100346.3667|67110|72937.4667|78872.9333|99354.7|71661.2667|41520.5333|34895.1667|48410.5333|83972.4667|36631.0667|59094.4|113604.2333|96973.0667|
2025-07-04 06:46:15|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|143401.4|165403.8|54753.4667|40329.1667|55272.1667|32614.8333|31366.5667|27905.1333|113674.1333|27785.5|19720.2333|10735.6333|82277.2|207036|70870.5333|81495.3667|82473.2333|72896.6|71116|
2025-07-04 06:46:21|amer_0237|TGL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:22|amer_0238|CRH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:23|amer_0241|CRR.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65860|50570|42293.3333|46823.3333|71176.6667|45266.6667|18210|22686.6667|27080|31690|14760|48753.3333|37713.3333|81420|60256.6667|42833.3333|49563.3333|40996.6667|81680.1|51208.2333|55030|61505.2|53776.6|69025.8333|87339.4667|84562.2|167163.9333|93755.9333|61273.4333|117732.6|276199.7|184942.6|112135.3|205183.0667|192182.5667|183630.2667|225152.4333|190757.3333|154065.3667|138090.7333|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|217069.2667|134404.1|143852.2667|542207|221457.6|148686.3333|175275.3667|182708.4|188871.1667|93650.1667|162535.5333|233780.8|150271.5|157944.7667|109874.5667|154475.2333|139510.4667|156728.5333|274494.5667|174098.5333|167736.9|192807.1667|246526.9|186726.7667|197808.9667|
2025-07-04 06:46:26|amer_0242|AR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:27|amer_0243|ONC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37266.7|83870.5|33863.6667|26122.3333|45955.5333|32400.0667|50326.2667|39961.0333|46009.2667|91086.3333|41642.6667|22187.2|60568.5333|37210.1|248672.4333|155408.9|66087.8333|210137.3|65070.9667|112732.3667|83736.4667|57323.8667|22050.6333|52237.9667|89382.9667|44527.6333|22983.4333|39806.0333|60649.5667|82971.4333|36669.5667|41912.4333|19497.1667|23155.3|234923.1667|22914.0333|43989.6|18786.3333|52078.7333|142020.9667|169686.0667|89386.1667|63678.2667|145419.6|146462.5333|115272.4667|83203.6|53336.6333|49199.2|113314.8333|84639.9333|136466.4333|164331.2667|148115.6333|63999.2|142809.4333|235086|43512.7|57593.8|123556.9333|58891.2333|494990.1667|70931.3333|77599.1667|95251.7|185002.3667|147911.1|79536.7333|207423.0333|292992.0333|518859.7667|210385.2333|348100.2667|187711.4667|107524.1|31182.4|24292.2|33324.6667|29388.4333|32583.1|387671.9667|345006.8333|238359.0333|54986.0667|349670.9333|353197.7667|91562.1333|56369.6667|92083.1|81258|32800.6667|27463.3|89401.5|46675.4333|223170.9|120548.0667|63529.3|71659.2333|29291.7667|47132.7|146342.6|83498.9333|211119.8|
2025-07-04 06:46:31|amer_0244|EFX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336474.5333|192891.2|101615.3667|137482.8333|80055.0667|140460.3667|127893.8|91930|85200.1333|135107.8667|88877.5667|117273.4|121520.8333|100280.4333|102193.0333|101080.0333|129746.5667|116572.5333|132696|165211.2|126744.5667|259606.6667|170615.9667|213918.2333|181672.6333|192530.1|326726.9667|294534.6|181102.7|136321.7333|192581.1333|195411.7667|187953.7333|208002.3|232808.5|749294.8667|661038.2|319321.5|299443.3667|460417.8667|231445.1|149764.6667|222346.6|293357.2667|299085.7667|305279.9333|302179.4667|463771.5667|181195.2333|272807.1667|266196.6667|335341.6333|293209.0333|218035.9|541169.5667|593190.0667|442563.2667|
2025-07-04 06:46:34|amer_0245|RMX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:35|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|35019.4667|20997.5333|46338.6|10135.7|29438.1333|93045|2845.9|1076.6667|2829.6667|5606.6667|1170.8667|3308.3333|1884.1667|5370.3333|2171.5667|1998.3333|1338.9|1552.3333|2875.0667|5904.8|2226.6667|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|46801.4|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|60697.2|72839.8667|41377.0333|76902.7333|39939.1|19277.2333|26273.3|32756.7333|25926.9667|13667.9333|11234.2333|30975.9667|38154.1667|54551.6333|21221.6333|94518.5667|35641.4667|34295.7|25492.6|
2025-07-04 06:46:39|amer_0247|PNE.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:40|amer_0248|DR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63760.6|49048.6333|78226.5667|50745.0667|32539.2333|27463.5667|35328.9|63322.0333|50052.6|34037.2667|39109|44070.8333|23786.4|32133.0667|32999.2|55049.3|37747.5|28812.8333|46507|68258|92976.8667|95174.1333|66660.6667|58160.8|61575.3|131320.7667|66258.9333|119426.9333|126026.4667|170327.3|167204.7333|185298.7|153165.8|136030.0333|116625.8667|183227.6667|196166.3|412179.3|201060.1667|109282.5667|80830.2333|74961.7667|77756.4333|72029.7|89503.6667|67836.7|83956|59017.4667|73054|100056.9333|20793.5333|17667.7667|27953.9|36973.7333|59132.8333|43434.5|26335.8667|52864.9333|138242.7333|28535.5333|
2025-07-04 06:46:43|amer_0249|CNL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.6667|41.6667|||375|33.3333|66.6667|291.6667||2153.3667|30995.5|42168.7667|24995.8667|40283.5|108695.5|26571.7333|30041.5333|344782.6333|68453.3333|86314.2667|147565|55930.5|35278.1333|25960|80814.6667|201440.5|159047.2667|
2025-07-04 06:46:45|amer_0250|HNL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:45|amer_0251|PG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:46|amer_0252|BDT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105520|37210|61160|104200|73585|105754.2|30065|75957.3|65445.6|89394.1|121189.2|165933.1|60532.7|96623.6|108328.1|91942.2|103755|117889.4|63589.4|270838.5|112839.4|81647.7667|68879.4|147950.0667|77613.7|88547.5667|59969.8|40418.5333|84426.6667|88181.8|113720.3667|82714.5|78561.9333|53810.1|98729.5667|136271.5333|130002.4333|71565.2667|101592.3333|154101.0333|88528.7333|60592.8667|123444.6333|134597.5|126598.4667|225144.5667|67991.2667|55884.3333|68145.5667|163596.9333|60577.6667|75466.9333|53777.6333|72707.8|58426.8|32190.4333|56573.3667|48340.5667|58902.7667|110951.7667|183717.4|172986|193678.2333|94596.1|135994.7333|64725.2333|82825.5667|77623.3667|66348.1333|25214.0333|108404.4333|107211.9667|203389.9667|175717.3333|137315.6667|146971.0667|212310.2|202977.0667|
2025-07-04 06:46:50|amer_0253|AIF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132956.6667|33020|28950|7106.6667|25216.6667|34090|34000|32773.3333|16500|11116.6667|67286.6667|17613.3333|8583.3333|14620|26113.3333|13796.6667|15580|24666.6667|13250|17710|18976.6667|64886.9667|41241.0333|107678.8333|40899.5667|104564|69441.2|36891.5667|39480.1667|41216.8333|21126.3333|31776.5667|54021.3667|83790.2333|117874.5|77710.6667|127612.6333|100212.4667|54830.4667|89658.2333|124827.3|46574.1667|64564.8667|70763.1333|44023.8333|210684.9333|107947.2667|132734.4|68308.8|76398.8|56037.8667|94644.3667|85274.3667|81675|81537.3|87886|76482.3667|105205.3333|81219.1333|173168.9333|88181.4333|211684.9667|129343.0667|140360.5|118942.4333|88952.3|79128.9333|127904.7667|60879.8333|79807.7|62071.0667|78360.5333|99519.8667|69965.3|102163.7667|78033.1667|55071.8333|70627.1|91236.9333|116323.3|136473.0333|
2025-07-04 06:46:53|amer_0254|UR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:54|amer_0256|DOO.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43973.6667|57303.5333|125982.3|185860.9667|112242|135951.9667|62292.5|72896.3|118851.6|78303.3667|154836.6667|135055.8333|90497.8|70152.7333|90355.3|116824.7|76878.8667|227052.2333|138386.0667|227687.9667|248511.8333|438829.4667|259723.7333|358785.5333|433456.0333|293127.3667|251284.9667|779204.3|298960.9|232281.4|232786.7333|353732.1667|209977.9|192608.4667|193190.1333|286200.5333|147963.4|137590.9667|121777.1333|218570.3667|178778.7|180204|231393.3|240373.4333|200838.1|270687.9|166064.8|230090.6|194424.1667|
2025-07-04 06:46:57|amer_0258|CF.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89993.3333|30790|43723.3333|50660|27763.3333|170486.6667|71370|120143.3333|93996.6667|118000|216070|251613.3333|197010|256143.3333|224266.6667|241683.3333|247060|225086.6667|186570|175036.6667|166110|84356.6667|95426.6667|111573.3333|161153.3333|113577.8667|163243.4|172840.6|271172.8|168160.6667|252095.6333|209881.2667|290331.3667|251921.1|183908.6667|209246.0667|254451|99854.2|151404.6667|268477.0333|527735.6667|249485|442204.3667|203265.3333|390424.1|264817.5667|235551.8333|621110.8|235583.9|159422.5667|129104.6667|369364.0333|218119.4667|145380.5667|145005.9|331435.3333|212216.2|130518.2|196267.8667|205697.3|196742.7|209359.1333|268532.6333|467800.4|246411.5667|221907.1333|267224.4|596073|398468.1667|335425.9|233354.8333|328555.6333|428098.4333|301295.5|333598.5667|389127.6667|398272.3667|127163.7667|124121.4|134978.9667|90434.4667|164059.0667|142400.4667|186212.4667|110964.3667|
2025-07-04 06:47:00|amer_0259|CGG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19074.5333|17063.6|13897.5667|116432.5|31197.2|38437.9|94418.4333|83674.8667|162176.7667|292150.4333|104395.9333|63023.3667|34058.8333|61201|111900.6667|37855.3|65060.4|78860.4|150841.5667|110401.4333|70892.8667|207585.7667|303694.4333|169682.7667|184420.4333|200122.8333|227076.7667|170131.7667|237616.6667|191855.3|279161.7|188659.0333|264094.8|615146.3667|970233.2667|401320.3|229073.7333|368993.1667|1281725.6667|518273.7333|359814.3333|224105.0667|528062.2333|327506.4|284451.3333|234113.4333|208934.3|327108.4667|641423.0667|205653.3667|594678.0667|237483.6333|349994.0667|1565543.1667|744768.4|210159.4333|245787.1333|177762.5667|438025.7667|513126.2667|761273.4333|815941.7333|771376.8667|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|58424.5333|203740.5667|68951.7333|90636.8333|20371.0667|58278.5333|21675.2667|8759.6667|12821.2|7252.4667|39200.8333|16335.0667|7780.8667|14837.2667|14217.7|7861.3|7886.8333|11248.8333|12576.5667|
2025-07-04 06:47:04|amer_0260|YGR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||866.6667|1350|1536.6667|1861.3333|2833.8667|1783.3333|533.3333|10736.6667|4133.3333|2416.6667|2366.6667|683.3333|666.6667|7000|1816.6667|4315.8333|13468.3333|54010.1667|36746.2|33606.2667|23146|46515.2667|58870.8667|31806.6333|110453.7|69766.4667|75092.2667|31683.0333|98719.2333|174993.8667|70455.1|57424.5|52614.6|35253.9333|227901.0667|48665.9|79136.9667|14399.9|66189.5667|309667.1|88452.3|155311.2|150006.4333|66116.3667|81747.5667|275468.5667|135643.6667|283887.5667|37838.1|130609.5|146812.7333|64051.9|69013.9|264999.7|189269.0667|83919|124398.6667|912376.6|343701.0333|325122.1333|196004.8|250686.3|76484.5|44452.6333|77771.9667|71680.7667|67381.1333|63111|193465.2|271288.0333|220559.9667|170990.7333|172004.9667|102799.2333|245925.8667|305277.5|261888|230124|176747.3|227338.7667|306155.3|513672.6333|339571.7333|151785.5|247759.9333|308887.2|160909.4667|173342.1667|172217.9333|706528.2|559789.5|294306.6667|330960.8667|319214.2|58830.8333|83696.7667|113785.9667|66053.2667|101882.6333|51877.7|82775.5667|65704.9667|33536.3333|
2025-07-04 06:47:08|amer_0262|PTK.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3033.9667|8771.3667|22869.8333|13005.0667|19746.6333|4903.7|27664.7|8730.1667|16439.3|12945.9667|5221.5333|6651.6|12216.3333|6884.8333|11182.5|421520.4333|71787.0333|21211.2667|20046.4333|14364.9333|14132.2|12983.5333|36730.1667|31811.0333|12185.9667|19668.1|27156.5667|125193.8|86176.2667|44525.2333|78395.8667|28353.4|30949.4667|97953.9333|26067.0333|28937.1|36302.5333|13482.3333|52179.7333|15873.8333|19041.8|45770.2667|28480.9|200507.9667|39088.3|35461|36294.3667|34532.9333|14035.3333|13639.5667|16308.4667|48912.6|25123.6667|26187.6333|50426.3|63377.8|23397.4667|26601.8667|24423.9667|43628.7|13439.9333|18160.1667|16693.6667|35582.9|22678.1333|13751.7333|144004.1|52542.6|82602.1333|149161.3|278115.1667|150388.1333|96437.6|
2025-07-04 06:47:11|amer_0263|BCB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:12|amer_0266|NG.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||566900|89533.3333|416566.6667|56100|43000|56133.3333|54360|13190|15090|11533.3333|5343.3333|3276.6667|11336.6667|3897.2|5751.5667|1820.8333|40640.7|14976.1|9221.0333|37127.6|175223.0667|30917.2333|286330.4333|189173.9667|218640.3|131581.6667|169623.3|86840.9333|178956.2667|293782.8|177540.4333|102287.1333|147470.4667|244669|147108.7667|92503.0667|154829.4|153191.2333|487626.7333|284483.3333|738457.5|253397.3333|160564.8667|555531.6|240426.0667|827369.1|356734.2667|255937.8667|320779.5333|691337.1667|1749045.9|491613.6333|302072.0333|411601.7333|370328.7|590400.8333|293726.1667|607189.3667|584360.9|358446.6|425417.3333|512510.8667|873345.8|563443.3333|333071.2667|220821.6|216977.2667|292470.2667|283623.3|149330.7333|244368.4667|141635.9667|101141.9667|193091.8|290839.4667|189402.3667|240984.6333|192966.1|419789.9333|426961.8|370290.9667|487808|340251.8667|341457.9333|219488.8|138107.1667|210673|134152.7333|145557.6667|216129.6333|213669.4667|149170.8|342367.7333|220263.3333|423575.2|719999.9333|438076.5333|308483.3|266929.8667|200085.4667|101272.4667|126400.4333|149825.5|178946|123090.8333|143916.1667|160722.4333|140773.5333|117883.1|125087.9|311383.2333|200018.6|247326.7333|223421.8333|265141.4333|644267.9667||
2025-07-04 06:47:16|amer_0267|GC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:17|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|10461.6667|67206.6667|63455.5|66232.8333|58892.5|103862|45509.9333|33642.3333|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|311375.2|168854.2|133403.4333|123935.2|406319.4333|238114.2667|268394.2667|333197.0667|373197.1667|457712.7|257437.1667|299206.6|276425.1333|331743.1333|300812.1333|288900.3333|261488.3333|128813.5|112061.6333|126296.9333|347221.0667|192163.6333|261901.1667|212608.5667|241928.0667|280359.4333|
2025-07-04 06:47:22|amer_0273|DPM.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||22760|11176.6667|14143.3333|12126.6667|8283.3333|12393.3333|11586.6667|7620|7450|6200|6933.3333|9213.3333|21526.6667|8063.3333|6966.6667|14160|6236.6667|4263.3333|5036.6667|8516.6667|12066.6667|5491.5333|9329.2333|5914|13329.2333|8886.8333|10595.5333|7948.3667|6221.2333|13045.4333|27480.1|7848.3333|9469.5667|12197.5333|16554.5|19170.7333|17349.3333|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|258784.8667|129066.8|146563.6333|351359.8|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|138636.1333|125953.0667|258183.4|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|724473.6333|636622.5667|679564.7|434382.8333|421511.9333|1090002.3|407963.2667|393784.9|502479.1667|912259.1333|473099|556592|646758|689545|533129.0667|408718.4|463571.6333|742558.8|761056.3667|
2025-07-04 06:47:26|amer_0274|SSL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1972.6667|1226|1106.6667|32278|15009.3333|189600|221267.3333|54051.3333|54846.3333|172432.0667|114055.1333|256013.9667|263432.8|124733.9|636711.1667|238553.6|651399.5|388954.4|372461.8|284623.6333|397007.6667|295836.4|421696.8|218340.2667|222296.8333|466802.1667|212822.6|136652.7667|206404.6|140451.1333|304328.1667|650497.9|1007040.1|474227.3667|304670.2333|569629.2|448508.7|256429.9667|410291.8667|203682.1|420415.3333|414047.5|582607.0333|634651.7667|497451.5667|344853.1667|1275768.6|639057.7667|508107.0667|306091.4333|365444.1667|275677.3333|316601.2333|264787.2|380457.1|292441.7333|386886.8333|396174.9333|445525.0667|484131.8333|236475.1|259203.0333|323120.8667|291146.2333|360826.4|384371.2667|491380.6|531387.2|
2025-07-04 06:47:29|amer_0276|CFX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83093.3333|110276.6667|286866.6667|254766.6667|205756.6667|248930|202163.3333|109293.3333|72393.3333|66046.6667|194376.6667|106420|74676.6667|66380|97966.6667|185183.3333|218126.6667|129313.1667|211023.6333|119861.1667|98271.3|78740.1333|137646.7|95804.1333|103065.1333|89609.1667|69548.2333|55980.6667|39864.2667|18355.9667|30649.8|56334.9|51079.3|30559.8667|54883.3333|59073.3|48100.1333|59599.7|47366.8667|49229.8667|69350.7|46104.7667|25666.2333|34020.3|31214|37816.8333|16926.8|32847.7333|134521.0333|95449.1|83837.7|133562.5667|119735.0333|66101.6|61276.6667|79788.4|65376.7333|58265.2667|116050.2333|120092.1667|68636.1|42182.7|77248|50547.1333|16942.6|8426.9|10852.1667|17670.5667|37998.4333|17384.3|22261.0667|16655.2667|27659.9667|16279.1667|27421.1333|20499.5|10419.5|
2025-07-04 06:47:32|amer_0277|GUY.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:33|amer_0278|EDT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13963.3333|19353.3333|25663.3333|6293.3333|9876.6667|14213.3333|16010|11940|8463.3333|56553.3333|20323.3333|5480|29727|25924.3667|25817.6333|13660.7667|12485.4333|11843.3|13957.6|46655.6667|7487.5333|32753.8333|52188.5333|14133.5667|5850.6|9476.7333|9786.6|32802.8|49177.0667|16619.8667|23307.3667|12316|35377.1667|76175.8|18864.2|11532.0333|74133.4333|58757.7|18675.9333|9567.7667|7641.0667|67761.3333|16410.6333|5198.8333|7776.6333|10966.8667|3818.2667|3514.5667|3958.3|15868.5667|11191.7|18480.7667|14308.9333|17879.5667|22542.2333|10298.2333|31110.8333|46080.5|81459.9|38665.7333|117035.8333|52870.9667|84783.2|44924.8333|82514.6667|48773.9667|46330.1|71975.8667|67517.4|132572.7|180056.5|64342.0667|50698.4667|144871.1333|436023.2333|90544.5333|97828.9667|28761.9667|109139.5|127913.4333|306753.3667|285307.8667|452608.2333|158228.6667|44082.6333|114462.8|100695.1667|45991.6|46146.5|42172.4667|104926.6667|32416.3|36260.1333|83958.6667|81231.5333|63613.6333|79588|89362.1333|119160|65100.9|91810.7333|202674.1667|42448.5333|113785.1333|43062.7667|34933.2667|37902.2667|48284.9|78162.4|43418.1333|96564.8333|49641.1|78019.3333|73013.2|90771.8333|56064.1333|
2025-07-04 06:47:37|amer_0279|NB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:38|amer_0280|CMG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4560|32168.5333|67706.6667|67416|46800|142400|23573.3333|72133.3333|30106.6667|12000|13066.6667|7726.6667|10652.1667|3950.8333|4888|4133.3333|2426.6667|1617.6667|3750|1316.6667|4733.3333|20926.6667|2326.6667|7763.3333|9286.6667|3733.3333|12044.5667|8321.6667|39006.1333|8177.3|8170.4333|6567.2333|11521.7|37304.5|9019.1667|9049.8|3873.4667|6168.6667|5260.7667|11251.5667|10400.0333|9130.3|4914.9667|4818.8|10764|6339.4|17076.1333|13979.7667|15901.4667|48280.5667|29342.4|13489|20827.1|62554.8|33281.6333|43590.7333|10976.4|19328|48670.1|63394.6667|21855.3333|35431.4333|32237.9|47953.5667|50899.7333|46881.2333|28603.3667|38439.6667|30929.7|30241.2|196074.5667|137294.0333|79943.3|344850.6667|146375.8333|205087.7667|108827.1667|75821.1333|62302.0333|91829.7667|96084.4333|90256.1|69072.6|54130.5|70798.9333|113100|87742.4|195715.2667|338903.4667|147912.4333|105697.0667|70086.4|175158.8667|129688.3333|159147.2333|89709.3333|82893.6|43811.3333|205543.5333|167929.9333|75935.6667|90540.2333|47177.9|44329.9667|71615.8667|42305.6333|149188.2333|143495.7333|99308.4333|162936.6|139058.8|249279.7|218069.9|196964.2667|
2025-07-04 06:47:42|amer_0282|DML.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280770|231390|85880|44703.3333|602790|224226.6667|132196.6667|77120|35970|36148.3333|78225.3333|62718.4667|37954.3667|79592.6667|152347.6667|21331.5333|35388.6|12416.6667|25783.3333|15916.6667|6876.6667|4433.3333|6386.6667|6233.3333|48490|28733.3333|46952|55308.0667|14227.4667|45727.5667|23890.6333|46029.2667|21719.9333|27918.7667|29925.7667|55220.3|39708.1|23630|770909.7333|2224704.5|1330893.9333|1345007.3|1171043.4667|1991079.7|1159153.9333|1147060.4333|2256977.2|2090715.1|4252982.3333|2315163.9667|1091962.3667|540766.7|433653.5333|753652.3333|3884450.3|3908151.1|809634.1|653721.3667|770248.0333|2133979.6333|770801.6|742628.8333|1105200.6|1120304.5333|1261618.5|1041514.6667|593894.0333|1651523.8667|587894.4667|489624.7667|572717.7|597495.9333|482218.8|503722.1333|484649.5667|755920.8|486630.2333|404107.4333|393050.7333|736798.2|501061.7667|248205.2667|1228736.4667|371510.8667|727379.8|572593.0333|370434.0667|346148.6667|185218.6667|265111.0667|319476.5333|504666.9667|355280.2333|473307.9|1008062.3|3802582.4|2677287.6667|3875367.6|3458373.7333|4122298.9667|2264480.8333|2374389.5333|1581731.7667|1375743.6333|1049101.5|2296094.5667|1817958.1667|1585653.3333|1415212.0333|2514173.9|1857320.9333|2147096.5|3213595.1|
2025-07-04 06:47:46|amer_0283|VPY.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:48|amer_0285|ESP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3966.2|6611.9|6079.3667|12365.5667|4756.4333|7478.5333|5379.9667|11071.3333|8184.1333|38371.1|14391.3333|12618.4333|10451.8667|15058.7|14033.4667|16280.2667|6320.9333|4377.9333|4738.8333|10677.3333|17829|1306.2667|703.8667|2576.8|3240|2599.4333|332.6|1013.3|14703.2333|6944.2333|2354.3667|9637.1333|3377.5|1643.6|5711.7333|1634.3667|2733.2333|4035.5667|3223.8|12115.9667|10181.2333|8345.1|
2025-07-04 06:47:50|amer_0286|WRG.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||13733.4|9000.0667|3066.8|2896.6667|2700.0333|6916.7|4766.7667|5150.0667|13933.4|2066.6667|3800.0333|10848.3667|16258.2|12170.0333|16213.3333|20666.6667|19506.6667|12293.3333|92740|35720|50313.3333|43780|17666.6667|38800|32000|15510|5416.6667|5250|11200|7360|2366.6667|44240|60250|109303.3333|57290|202582.2|59418.9667|263401.2667|73689.7667|46622.0333|81275.7|194554.2333|43922.2667|74648.6|53424.4667|26547.3667|59692.2|22294.3667|16867.1|2056.8|1449.8333|3970.9|117151|883399.8667|1132445.4|455104.7667|1158571.1333|804534.4667|1079184.8667|143488.3|63584.6|122055.3333|75313.3667|99226.8|41744.6|223776.1667|247439|106648.0667|179606.9333|297580.7667|171997.6333|318618.2333|228863.7333|133953.0333|124210.2333|145573.2333|87353.9667|55047.2|141702.6667|125502.1667|336756.5667|167436.1|73717.4333|302333.4|254833.4333|104143.8333|134938.5333|89473.6|243406.2667|79649.1667|57582.3667|21940.3333|43273.5667|200861.6333|20660.0667|25865.8333|29194.0667|10022.8667|9871.0667|17069.5333|24668.3|188455.4667|5099151.1333|9163.0667|4099.1667|2992.2333|1471.5333|25072.6|3978.6333|25264.6667|8848.0333|1235.1667|1122.2667|18301.8333|998.0667|
2025-07-04 06:47:54|amer_0287|JE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:55|amer_0288|BAR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:56|amer_0289|RSI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82156.6667|62236.6667|99093.3333|46753.3333|41883.3333|77723.3333|52936.6667|24903.3333|65666.6667|114943.3333|76093.3333|236570|366750|298236.6667|115390|106396.6667|280373.3333|163760|146046.6667|157533.3333|232643.3333|177410|120733.3333|99276.6667|201686.6667|80063.3333|160280|74580|124200|189016.6667|278310|89060|112090|127490|75823.3333|164623.3333|156040|194760|60536.6667|83554.9|84649.7|130067.1333|65602.6667|92330.0667|126679.4|63487.9667|67546.5|62959.7333|92837.3667|62230.8|98956.4|86033.2667|161673.1|241330.7667|122298.5667|103092.4|166141.8|107057.2667|57235.5|86224.8333|92490.1|194673.8667|130617.6|130956.8|189647.8333|144749.6333|88924.0667|184604.3333|239303.2|118807.2333|177309.5|147360.2333|136017.6|115924.1333|84436.1|117137.5|347268.2|439064.9|181207.5|141444.2667|240479.8667|237496.9667|212663.8333|157274.5667|183079.2|270204.7|141438.0333|128477.8667|122625.9|206967.5667|98733.3|90176.9667|126153.1|334313.8667|171465.9667|150488.0667|283015.7|300192.8667|168918.0333|
2025-07-04 06:48:00|amer_0290|ATP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:01|amer_0291|MSI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:02|amer_0292|AKG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:03|amer_0294|NFI.TO|average_volume_30|0.012376237623762||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27968.1667|40239.8|42413.5|34646.5|40895.3|31652.1333|67600.5333|74233.6333|80826.7|57560|53937.0667|41296.7667|67592.5333|64700.2|54578.5|120900.6333|54120.8|117815.2|163811.0333|368971|157071.8|261051.1|127877.8|150033.9333|154636.0667|154255.3667|128712.1667|129930.8333|298702.5333|228005.1667|310382.3333|361339.9|256926.7333|322351.5667|379890.5|677539.7333|231498.8667|273124.7|389499.4|279211.7|216484.6667|311905.0667|564227.4333|432823.4667|205364.0333|218974.7333|348301.4333|265515.5667|188581.9667|166489.4|128996.7667|98113.9|267507.9|387223.6333|430005.1333|290127.8667|265107.9667|
2025-07-04 06:48:07|amer_0296|CDV.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:08|amer_0299|FSZ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25278.1|6533.8667|9585.4333|4499.1667|2035.2667|3994.4333|11740.1|22149.5|20191.4333|39174.6|8827.1667|24422.6333|13428.6333|54227.7667|43599.4667|26512.6667|62179.8|46526.7333|72179.6667|23410.9667|29117.6333|37616|82467.6333|46013.2667|55470.6|63039.1|53652.0667|51808.8667|49595.4|137888.6667|88158.7333|83073.0667|70174.5333|90392.4667|72780.8333|116453.6333|172268.9667|173429.9667|273663.7|199301.7|131815.0667|197365.3667|280756.4|162299.9|258142.5333|265770.3|360259.6667|172186.9667|169769.5333|169031.0667|262198.3667|253543.7|262416.5|348084.9|309163.4|191369.1333|258370.7667|249781|405913.2667|442481.8|
2025-07-04 06:48:11|amer_0301|EDR.TO|average_volume_30|0.32329317269076||||||||||||||||||||||||||||||||||||||||||||||||||||||11196.6667|6353.3333|15283.3333|6576.6667|2450|6196.6667|2050|4706.6667|20950|2200|7653.3333|3000|1650|2233.3333|4366.6667|5733.3333|3903.3333|1923.3333|8850||1700|796.6667|500|466.6667|18083.3333|890|3843.3333|3490|6446.6667|16936.6667|48756.6667|90850|26303.3333|131370|94743.3333|44156.6667|56086.6667|98033.3333|471213.3333|442956.6667|128070|158453.3333|200410|220693.3333|127080|195380|116150|93323.3333|71660|105026.6667|151383.3333|144640|72886.6667|301156.6667|135566.9333|143170.2667|86156.6667|198675.7667|508145.7667|613242.0333|569633.1333|500650.4667|248037.7333|203482.7333|194227.4333|420537.6333|185737.2333|189100.5333|177868.3667|179191.9667|225872.4667|142697.1|220228.7667|175703.5667|229684|209794.8333|93702.1|72323.7667|239785.3667|298060.9667|382845.5667|475734.1333|498669.4667|414335.8667|233712.3333|225932.7333|286848|368340.9|168295.7667|199456.3667|311597.1667|195770.7333|455085.6333|546412.2333|542444.1|573898.5333|1272050.1667|569984.4333|991853.6333|600198.8667|391517.4|371879.3667|600627.5667|520697.1667|290608.4667|378323.4333|332788.4667|368015.4667|226931.2|209194.0333|815517.6|951308.4|560879.7333|851894.5333|1106698.6333|1176727.1|1107317.9667|
2025-07-04 06:48:16|amer_0305|TOS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:17|amer_0307|DEE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:18|amer_0308|PHX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9550|7050|6008.3333|2041.6667|1183.3333|1908.3333|566.6667|416.6667|716.6667|6098.1667|83.3333|266.6667|1133.3333|2400|84148.6333|6397.5|1825|4795|4354.3667|18200|9238.3333|1106.3|2164.3333|2007.0667|661.6667|16245.2667|18033.3333|13644.7|21885.7333|82911.4|43263.8667|203342.5667|26493.3333|24483.3333|43343.3333|29033.3333|43770|69876.6667|49160|37900|59703.3333|61176.6667|37366.5|46391.7333|25971.7333|43198|39968.3333|82602.5|65757.8667|52444.4667|72774.8333|59748.6667|40982.3667|33922.9667|43496.9|30055.7|44012.3|55020.7|97715.9667|25230.3667|20332.9667|36239.1333|104887.3|24421.3333|43398.6667|28378.6|41114.0667|54980.7667|54566.2667|44116.7|79438.4667|78962.1667|71968.5|160118.8333|85225.5333|97492.3333|76237.8|33514.3333|80682.2333|51328.1667|107838.3|188585.8|118864.9667|103192.7333|78944.8|44234.3|28540.1667|15472.7|32425.9|16882.2667|29856.2333|16865.0333|43198.3|57504.1|42386.8667|65097.8667|202321.7667|89344.9|54324.8333|78763.9333|43977.3667|72454.5333|128878.4333|114043.6667|55449.1333|82709.8333|57343.0333|46528.8|57946.5333|108203.8333|96005.3333|79278.5|83147.7667|71708.0333|58436.4333|119595.1333|
2025-07-04 06:48:22|amer_0310|SII.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93211.6667|23758|12587.6667|4261|7591.6667|6498.3333|5966.6667|2123.6667|3178|5575|8235.5667|5508.8333|10130.3333|8135|7910.6333|2292.9667|5510.1333|8412|7356.6667|5312|12403.3667|41022.2|19030.4333|17307.4|10488|14402.5333|64338.0667|20795.8667|9077.9333|12454.5|15258.7333|49286.9333|11486.4667|27193.7667|25371.9333|14729|29645.4|26215.4667|9451.1333|57861.4|18840.5|30761.4667|31781.3|51665.0333|33513.5667|23758.6|18680.6333|45471.5|147779.8667|97495.7667|47635.5667|89341.7667|45107.9|55436.8333|49217.5667|85066.0667|64076.4667|34974.2667|66163.7|60825.1667|39682.6|33499.1667|19489.2333|16543.8667|36107.9333|23967.3|36147.2667|45185.8667|63744.3|
2025-07-04 06:48:25|amer_0312|MMT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:27|amer_0313|RMM.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:28|amer_0315|TWD.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:29|amer_0316|INP.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:30|amer_0317|SEA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||31400|26600|9933.3333|10533.3333|8866.6667|17266.6667|3066.6667|693.3333|636.6667|866.6667|920|1033.3333|616.6667|5649.6667|16624.7667|1367|1063.3333|18727.3333|4140|2952.2333|22654|4346.6667|77539.9|223120.3667|42225.3|116956|16014.8|31807.9333|60393.1333|50349.3333|20354.0667|24987.3667|9938.8667|8799.4|37834.9667|17823.9333|23848.0333|36218.4|17367.8333|42695.1667|32826.0333|22353|33937.0333|107343.7|30057.2667|18440.4667|15849.1|13286.3|23193.0667|10195.2333|28944.2333|25015.0333|27021.0333|35348.6|53188.7333|37395.5333|32632.9|46803.1667|35675.7|31458.2333|24537.7667|13715.0333|19793.5667|32305.3667|30055.0333|40883.0667|19827.2333|19714.7667|55134|35667.7|29595.9667|23634.7333|41086.5333|53065.3333|47378.8|36186.1|62945.5333|72751.9667|134976.1333|121604.1333|91616.9333|117165.9|108972.8333|73456|79610.5|56769.2333|82066.2|53029.8333|85708.4667|80674.5333|67361.1|67930.2667|158304.2667|65089.3333|200392.9|97252.5|96839.6333|105247.4333|116211.5667|69460.2|60580.2667|94564.6|103382.4333|68521.7667|69426.3333|73684|63141.8333|50281.3667|52585.0333|54685.2667|55042|60600.4333|76419.7|99473.0333|176907.4|137383.3667|
2025-07-04 06:48:34|amer_0320|BBD.A.TO|average_volume_30|0.52099533437014||||||||||||||||||||||||||||||||||||||||||||||||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|45934.4667|45076.3|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|45723.8|139315.5667|167055|197883.1333|186368.7667|126769.3|60221.0333|4881.7333|5069.6667|7591.7333|6179.9|3862.3|3303.0333|5372.5|7126.3|10074|13651.9333|16359.4|11171|7462.2667|
2025-07-04 06:48:39|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|35080.5333|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|233532.9|232233.3667|387197.2333|323395.7667|317361.7667|355054.9667|322809|211902.2333|395038.3|328980.3667|282433.2|470910.2333|191155.6333|304566.4|254257.2|214497.8667|245167.1667|289855.9667|281791.7667|
2025-07-04 06:48:43|amer_0328|ALS.TO|average_volume_30|0.67045454545455|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1600|1750|833.3333|600|1116.6667|9066.6667|5921.1333|2186.6667|450|5227.7667|7116.6667|8083.3333|3783.3333|4316.6667|10051.1|5133.3333|20002.5667|14747.8333|16502.8333|11269.3333|9441.5|12944.2|14166.7|28836.1333|24484.7|43338.3|36129.2|16827.3333|56016.4|63349.2|25858.6667|63912.8667|58453.8|49540.5667|53388.8|41974.1667|52270.0667|94895.4333|88406.4333|165639.9|206710.9333|145718.5|153380.5667|315926.2|206337.3|72716.8333|44518.5|36519.3667|80206.8667|53776.2333|62079.6333|31504.8333|26602.4333|35532.6333|29836.8333|21278.2|38203.3667|16938.5|32940.2333|21298.1333|30357.1667|26949.2|28358.9333|19752.5|11391.3|40290.7667|49001.1667|53107.1667|61311.7|56279.6667|53220.6667|67730.4333|90131.6|66019.9667|73419.4333|46150.9|40250.7|63845.3667|37832.5667|31422.9333|35288.2667|49829.5333|40975.7333|30591.3|46339.5333|58070.8333|38859.0333|44497.5667|42596.5|159682.2333|106660.3333|41153.0667|48915.8|178247.7333|127511.8667|80874.7667|69620.0333|174213.6667|120173.5|117573.7|98834.5333|101633.6667|83498.2667|53524.8667|91609|105553.6667|73303.5|37468.5|81054.4667|125011.5667|94723.9|50344|
2025-07-04 06:48:48|amer_0329|GCL.TO|average_volume_30|0.0088495575221239||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28953.3333|14626.6667|4410|8400||16403.3333|28709.7667|16444.1|14581.0667|10679|13526.4|28745.8333|18577.2667|26528.9333|23321.7667|13497.5|30413.2|54430.3|103611.0333|91735.1|50336.6333|137665.7667|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|97668.7667|40457.9|27301.2|22624.8333|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|229224.3|221621.0667|89790.8|36658.9333|55054.1|46017.6667|38134.3|16375.1667|15725.1667|31545.6333|65102.7|131322.0667|83398.3667|193653.0333|184611.2333|35931.0333|187571.1667|170656.1|136217.6|34429.5667|
2025-07-04 06:48:52|amer_0330|LOY.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:53|amer_0332|EPO.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:54|amer_0336|LUC.TO|average_volume_30|0.11694152923538||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16317.6667|15550.5|46483.5|47758.6667|43764.1333|214995.9|135357.3333|144304.7667|432316.9333|82039.8667|652874.6667|520946.4667|347340|232653.9667|309727.5|250342.1333|266175.3333|370119|258853.7|350842.0333|307591|464108.6333|421580.6667|381656.8667|507601.1333|379852.4|308664.5667|208335.6667|290331.7667|217445.9333|507598.5|381629.7667|1419225.7333|506760.1|399896.8|294665.0333|389430.3333|285614.5667|980534.8|400205.6|399962.8|353175.1667|888575.6667|544358.5667|170156.4|158111.2|332690.9|267136.7667|158433.9|136483.5333|220851.3667|99699.5|247326.6667|129782.8333|258557.7333|234531.0667|206255.3|59367.7|41307.8333|79287.1|111406.5|73243.1333|113809.3667|102935.5|48757.3|135960.4|254877.1667|120738.6667|84099.4333|
2025-07-04 06:48:57|amer_0338|HWO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3423.6667|3727.8333|1206.8333|799.1667|721.8333|2472.6667|5113.1|4263.8667|1200.5|1625.9667|1542.7333|2244.5667|1110.5667|2358.1333|301|1341.7|2767.1|1534.0667|2051.2333|1361.2667|1941.2|22720.5333|4054.7|8114.1667|1733.9333|1486.0333|6628.5333|6058.4667|12755.2667|9726.5667|17738.3667|13676.5667|9650.2667|23129.6|21697.6667|43084.4|15388.7|23457.7667|11791.9333|20382.1|18609.4|18298.8667|28355.1667|23376.9667|29103.6667|25600.4667|33829.4667|16298.1667|16526.7|22872.8667|11477.2667|13757.6|11057.0333|11622.6333|8023.1|5168.8667|9110.9333|11625.5|19296.5333|13316.9333|20368.4|11957.2|9969.7667|17036.8333|6481.8333|11578.7|11501|9069.7667|4187.0667|6631.3|4150.5333|7604.3667|3440.2333|2926|2062.7|9765.0667|25126.7667|12122|4807.3667|6997.3667|
2025-07-04 06:49:01|amer_0341|RET.A.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:01|amer_0342|U.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:03|amer_0343|MUX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1400.6667|2851.8|2472.8333|5075.9667|12510.0333|5959.3|8887.7667|3824.7667|4803.2667|4698|7144.5333|6172.9|4845.7|4211.7|2417.4667|7667.0333|4168.0333|9640.5667|11144.6667|9978.2|13169.6|27071.6|35393.4667|34469.7667|18497.5333|26153.2667|16247.8333|18028.6333|25170.9333|10639.4333|29614.6|9303.4667|14466.8|24265.8667|16013.1333|6866.1|11119.6667|9971.6333|27424.3|52569.1667|66931.0667|53859.7333|57253.7667|43066.1333|39236.9|19628.2667|29807.7667|11824.9667|13908.8|14159.7333|23961.2|29136.0333|41738.4|45467.6333|52460.5|50221.1|48156.1|23761.2667|42965.2667|27323.9333|15508.1333|16182.3667|40685.8333|21018.4667|18764.4|26319.2333|35254.0667|20985.3333|19875.1|18721.8667|30458.6333|37867.8667|34557.1333|23724.9333|62551.8667|37983.3|
2025-07-04 06:49:08|amer_0345|KTN.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7596.6667|116.6667|8733.3333|24580|24400|22000|7166.6667|48870.3333|25963.3333|27427|20250.3333|313921.1333|80283.3333|69716.6667|32913.5667|86131.0333|42223.5333|28801|30200.0333|80948.4|41282.8333|18230|104550.2333|168030.9333|72764|31594.4333|70447.2667|64555.2667|57544.8333|15710.0333|66450.2|31642.8|38655.1667|33459.5667|28001.1333|24216.8|68531.5667|27040.5333|20694.5667|111695.1|66388.6667|74726.2333|74472.3333|64029.7333|172338.8|344223.7667|311652.5333|224840.2|247451.9667|117619.2667|193971.0667|190148.6667|98413.0667|111031.4667|71664.4667|86977.9|167159.5|106576.0333|650072.1333|210670.5667|442523.5|931968.2667|467731.2|316169.4333|325602.6667|255182.8333|175162.8|177040.4|608053.6667|174027.6333|413568.4333|496660.5|421287.2|367325.2667|205685.2|97309.4|53697.9333|117915.4|85920.4333|71192.0333|113565|223238.8|
2025-07-04 06:49:11|amer_0346|RX.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||14403.3333|5396.6667|9083.3333|5676.6667|3453.3333|2973.3333|3940|4080|3053.3333|4236.6667|8860|3503.3333|950|976.6667|14638.3333|24527.5667|7187|2003.3333|11478.3333|9666.6667|4950|4376.6667|13710|1896.3333|3366.6667|1636.6667|10393.3333|8760|3563.3333|4738.1333|3818.7667|5754.3333|7773.5333|1450|48284.3333|19943.3333|2879.8333|5943.3333|7587.3333|11740|4211|4701.6333|22666.6667|6554.6|11051.6667|3524.3333|11534.8667|5013.3333|1361.6667|1035|3300|346.6667|1333.5333|16001.6667|6774.0667|5006.6667|2283.3333|2543.3333|9252.7667|6044|4933.3333|11056.6667|13473.2667|14957.1333|11918.7667|59698.7667|10043.8|29877.9333|30769.5|97245.7333|47097.4667|41561.1667|44491.4|50052.3333|16762.6333|32587.8667|32042.7333|15011.0667|11226.2333|7640.8|14150.2333|6265.5667|13526.9333|13270.4667|12279.7333|6656.6333|6079.4667|10808.3|5318.9667|8974.6|31326.3|17341|5678.1333|8253.0667|4732.1667|19981.6|18092.3|19345.2333|6377.5667|9545.9667|6747.4333|2521.4667|6062.5333|5319.0333|4504.8667|4361.9333|2859.1|3301.8667|8686.5|2701.8|7143.7333|4899.3|10315.3|5882.8667|10660.3333|3013.7|3191.9667|
2025-07-04 06:49:16|amer_0350|AOI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:17|amer_0351|SPN.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4800|4033.3333|416.6667|1666.6667|1333.3333|333.3333|11559.3|9333.3333|21683|4026.6667|11388.9|28093.3333|2566.6667|17757.7667|47713.4|119735|155121.6667|373888.9333|495490.1333|370301.2667|156750.8667|170597.6|136925.9333|242802.8|238510.7333|321428.6333|175800.7|53522.5|37174.4333|498305.7|644921.6333|171843.3|612520.4|245364.3|121327.4667|79871.9|282333.3333|133935.2333|215842.6667|178265.2667|126432.8333|247245.6|655095.5333|63879.7667|109662.7333|157505.7333|82833.6333|31561.2333|106359.1667|31918.4333|91802.2|93171.1||33071.1|80698.4333|58461.2|120611.9667|199395.6333|96403.2333|57254.2667|
2025-07-04 06:49:20|amer_0353|ER.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:21|amer_0355|ATE.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:22|amer_0356|IIP.UN.TO|average_volume_30|0.41625371655104|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.7333|52.9333|82.2|90.3|27.3|236.7333|184.1667|277.3667|165.7667|660.9333|620.6333|488.1667|897.2|557.4333|362.7|1019.5|1636.3667|6836.1667|8965.0333|10140.3667|12974.7|17197.5|23923.4667|47156.0333|65471.4333|18399.2|54076.8|7183.8333|32419|173863.6667|35468.9667|10317.9667|5379.3333|13126.7|13015.5667|3705.7667|6875.5333|13253.6|14941.0667|31198.0333|20633.7667|62589.8|93078.5667|55318.7667|46412.0667|129829.4667|141393|66975.1|36801.1333|73200.2667|39826.3667|23238.4|41946.8333|83319|64459.1333|23890.3333|33006.2333|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|485666.2667|426629.4667|299092.6667|289572.2333|306758.5|395177.8|509454.7333|454616.5333|319989.8|364226.3667|342075.5333|252165.1333|368810.4667|390255.8|309500.4333|294367.8667|460694.5333|532982.9333|656253.1333|1012352.1|
2025-07-04 06:49:26|amer_0357|IMV.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:27|amer_0358|CKE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:28|amer_0361|BCT.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:29|amer_0362|ESN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:30|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|117351.0333|163430.9667|106692.6|115282.7667|92133.6|78376.3667|104186.2|66200.3333|69947.7333|147587.2|36385.3|95054.8667|61995.3667|56824.9667|68379.1667|77977.5333|106880.1|149227.4667|72305.5667|
2025-07-04 06:49:34|amer_0365|SXP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103150|40973.3333|20740|93630|40603.3333|29566.6667|81286.6667|229193.3333|64876.6667|36676.6667|16753.3333|28656.6667|123690|40013.3333|32083.3333|60343.3333|44956.6667|16240|10971.8667|30219.8|17562.0333|8472.9667|24715.7667|10554.9|24382.4333|10479.0667|6171.7|219351.9333|26282.1333|10251.6333|35552.4667|24223.1667|20452.2667|17197.7667|11619.6|44538.7|53610.1333|69933.2|42736.2667|16039|67790.7|29079.1|48243.2333|30861.2|32046.9667|33166.8333|24499.7333|40845.3|21415.3667|56593.2333|38353.3333|44267.3667|45075.5667|45802.3|26160.3333|31163.3|71324.9|64601.3333|98960.8|67083.1333|80514.1667|60216.8|28619.1667|44578.3667|53058.8333|49970.0667|44517.8333|29772.4667|58004.2667|32672.8|54268.7333|52498.9333|35371.2|25236.8667|19182.7333|20382.3|28263.4|15384.2|
2025-07-04 06:49:37|amer_0366|ZEN.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95520|55925.1667|24038.3333|19349.3|71890|454066.3667|259026.5|94525.5667|231596.9667|982650.7333|507620.3333|406624.2333|373890.6|148721.4333|101292.4333|179512.3667|135384.8667|99210.1667|244977.3667|58709.7667|96809.1667|47999.4667|53323.0667|97111.7333|42998.5667|32575.9|44628.5667|25251.9333|54105.4333|31564.2333|39628.5|24682.2333|33872.4333|34069|71962.0333|105157.6667|34980.6667|121687.1333|176309.9333|147747.3667|481369.2333|210270.5667|161017.4|244756.5333|255106.6|230392.9|74068.7667|33489.2|39943.3667|32645.8333|24756.7667|37793.1667|63335.6333|28454.6|47706.7333|56430.2333|53742.4667|36056.5667|43225.3667|
2025-07-04 06:49:40|amer_0367|PRU.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135414.4333|426659.8667|513480.9667|525777.0333|945394.3333|565339.1333|916282.3333|790981.8|575662.8333|671749.5333|1482080.2|487820.1333|731938.7333|1222566.9333|1468893.9667|1159779.4333|1277444.7667|276252.1333|488560.4667|917424.5|585114.6333|255248.1667|1549022.9333|131554.3333|604914.9667|649332.7667|234115.4667|326337.2667|333029.8333|142778.8333|134265.0667|89767.0333|154105.2|43721.2333|38245.8333|39544.5|106891.5|76675.8667|94261.1333|71821.9667|189761.9333|88469.3667|75193.3|43549.8333|39302.0667|48304.2|25122.2|19517.8|95420.2|274556.8667|71444.4|238242.8667|140297.4667|65879.9|24288.8667|40219.7333|58988.0333|35530.1|43918.6667|28963.8|26156.1|24403.9333|
2025-07-04 06:49:43|amer_0368|POE.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:44|amer_0369|GMP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:45|amer_0370|TPH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:46|amer_0372|SUM.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:47|amer_0374|E.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2944.4333|5616.7|2866.6667||20113.3|14251.1333|35007.7667|22258.8667|28160.0333|22916.6|29741.0333|28752.2667|33226.5667|27701.1667|20967.6667|38653.3|12132.1667|22901.0667|11847.7|15570|4449.9333|10104.4333|30416.6|5684.4|10379.2|25899.8333|93105.2333|6835.9667|17109|14889.9|17239.4667|5665.5667|19474.6333|23497.2|146448.5667|138366.3667|111633.8|154978.1333|408191.0333|217932|156595.1|184119.2333|82321.9667|87276.6667|92658.8|81029.2333|39859.6333|59938.8|30727.0667|66735.7|41901.8|56841.3333|30229.8|54080.3667|39091.9667|33845.3|22910|28374.0667|20936.5333|27727|186815.2667|64696.5|75887.4333|22074.8|17649.4|104608.2333|53029.5333|135788.5667|66040.0667|39115.8|47843|78748.5|58839.5|45356.5333|30941.4333|18936.1667|25279.8667|55734.7|57523.4667|179624.9|204720.8333|466898.9333|504856.8333|171084.9|
2025-07-04 06:49:50|amer_0378|MVN.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:51|amer_0379|TML.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:52|amer_0380|NTB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:53|amer_0383|IB.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597.8|616.7333|23.3333|153.8667|||88.0333|113.9||2543.1667|854.9|2537.3|818.0667|2109.2333|450.3667|248.2667|1547.9|1461.0667|1645.3667|23121.5|4084.0667|3421.5667|24429.5667|12225.2667|22507.5333|31620.5667|4530.5|3418.4|3443.2|3716.5667|7345.5667|15075.0667|5945.7667|15263.9333|133127.5|31708.6|9250.1667|31714.5|9404.2333|17469.7333|21830.8667|17069.2|17694.5667|43919.9333|37998.3333|33155.3667|29500.3|67160.9333|57339.7667|13956.1|83154.2333|19021.9667|41810.7667|35087.6333|16993.4333|29172.2|11024.4333|21754.8|48779.7333|41547.8333|17426.8667|17457.6667|69970.7667|90237.2|121953.0333|37552.2333|39229.4667|42674.0667|47233.3|26794.4667|86175.6|31512.5333|82542.0667|17732.0667|21693.5667|36772.2|99301.9|22419.3333|25168.8|40902.0333|35186.6667|
2025-07-04 06:49:57|amer_0384|GXI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:58|amer_0385|RGX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:59|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|75776.3667|120984.6667|32689.5333|11817.9667|30021.7|41616.8333|18872.5333|24913.0333|32653.7|39235.9667|45697.8333|26149.0333|66650.2333|67268.6667|219685.6333|37395.8333|31837.2667|56693.7667|233191.8667|
2025-07-04 06:50:03|amer_0387|TK.V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1793.3333|900|21633.3333|10170|2266.6667|7690|67366.6667|79956.6667|12320|21286.6667|23560|35123.3333|13450|13756.6667|57923.3333|55195.1333|39963.3333|41120|26703.3333|7290|18016.6667|28503.3333|43036.6667|17130|19973.3333|3316.6667|89560|51143.3333|98363.3333|33828.7333|196960.5|535924.5|346425.9333|98289.7|114383|411032.0333|77998.6667|140589.9667|160658.9333|196840.9|88446.0333|84978.5333|26795.5667|57037.2333|71308.5667|67231.4667|73807.7|93259.6667|38942.6667|37319.8333|31080.2|52559.9333|137083.8|214116.2333|116398.7|711936.5|276882.4333|222061.5333|336586.2667|254159.4|191811.4333|127084.7|188278.7333|125541.4667|89031.5|164650.6|461614.1667|205741.8333|239099.7667|162178.7667|218024.4|1240910.1667|232915.9|66175.3|100148|113148.7|54631.2333|61352.4333|66934.8|34925.9|63230.0667|75248.8667|41570.6667|53508.9|34851.7667|35451|47128.1333|122395.7333|141746.1667|
2025-07-04 06:50:07|amer_0388|ITUB4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:08|amer_0389|ABEV3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:09|amer_0390|BBDC4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:10|amer_0391|PETR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:11|amer_0392|BRFS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:12|amer_0393|CIEL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:13|amer_0394|PETR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:14|amer_0395|ITSA4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:15|amer_0397|UGPA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:16|amer_0399|BBSE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:17|amer_0400|VALE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:18|amer_0401|BBAS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:19|amer_0402|BBDC3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:20|amer_0403|EMBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:21|amer_0404|KROT3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:22|amer_0405|CCRO3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:23|amer_0406|VIVT4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:24|amer_0407|PCAR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:25|amer_0408|JBSS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:26|amer_0409|LREN3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:27|amer_0411|CMIG4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0413|WEGE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0414|KLBN11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:29|amer_0415|TIMP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:30|amer_0416|LAME4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:31|amer_0417|GGBR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:32|amer_0418|HYPE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:33|amer_0419|BRML3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:34|amer_0421|RADL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:35|amer_0422|SBSP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:37|amer_0423|RENT3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:38|amer_0425|ESTC3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:39|amer_0426|SANB11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:40|amer_0427|CPFE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:41|amer_0429|MULT3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:42|amer_0430|CESP6.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:43|amer_0431|NATU3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:44|amer_0432|TOTS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:45|amer_0433|QUAL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:46|amer_0434|PSSA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:47|amer_0435|CSNA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:48|amer_0436|CYRE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:55|amer_0437|CPLE6.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:56|amer_0438|CSAN3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:57|amer_0439|MDIA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:58|amer_0440|ENBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:59|amer_0441|GOAU4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:00|amer_0442|SULA11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:01|amer_0443|BTOW3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:02|amer_0444|LAME3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:03|amer_0445|BRAP4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:04|amer_0446|TAEE11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:05|amer_0448|BRSR6.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:06|amer_0450|ECOR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:07|amer_0451|BRKM5.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:08|amer_0452|ELET3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:09|amer_0453|USIM5.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:10|amer_0454|ELET6.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:11|amer_0455|OIBR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:12|amer_0456|ODPV3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:13|amer_0457|DTEX3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:14|amer_0459|AMXL.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:15|amer_0460|FEMSAUBD.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:16|amer_0461|TLEVISACPO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:17|amer_0462|GFNORTEO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:18|amer_0463|WALMEX.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:19|amer_0464|CEMEXCPO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:20|amer_0465|GMEXICOB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:21|amer_0466|ALFAA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:22|amer_0467|GFINBURO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:23|amer_0468|FUNO11.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:24|amer_0469|BIMBOA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:25|amer_0471|KIMBERA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:26|amer_0472|ASURB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:27|amer_0473|PINFRA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:28|amer_0474|AC.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:29|amer_0475|MEXCHEM.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:30|amer_0476|GCARSOA1.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:31|amer_0477|PE&OLES.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:32|amer_0478|GRUMAB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:33|amer_0479|LIVEPOLC.1.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:34|amer_0480|GAPB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:35|amer_0481|GENTERA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:36|amer_0482|ALSEA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:37|amer_0484|COMERCIUBC.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:38|amer_0485|FIBRAMQ12.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:39|amer_0486|LALAB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:40|amer_0487|TERRA13.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:41|amer_0488|CHDRAUIB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:42|amer_0489|OMAB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:43|amer_0491|VESTA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:44|amer_0492|LABB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:45|amer_0493|AEROMEX.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:46|amer_0494|BOLSAA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:47|amer_0495|HERDEZ.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:48|amer_0496|FSHOP13.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:49|amer_0497|VOLARA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:50|amer_0498|MFRISCOA.1.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:51|amer_0499|ICHB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:52|amer_0500|BACHOCOB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:53|amer_0501|FIHO12.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:54|amer_0502|FIBRAPL14.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:55|amer_0504|AZTECACPO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:56|amer_0506|HCITY.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:57|amer_0508|CULTIBAB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:58|amer_0509|SIMECB.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:59|amer_0510|ARA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:00|amer_0511|CREAL.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:01|amer_0512|AXTELCPO.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:02|amer_0513|GFAMSAA.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:03|amer_0514|KOFL.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:04|amer_0515|PAPPEL.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0517|URBI.MX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0518|ALUA.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:07|amer_0519|APBR.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:08|amer_0520|BMA.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:09|amer_0521|COME.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:10|amer_0522|EDN.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:11|amer_0524|FRAN.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:12|amer_0525|GGAL.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:13|amer_0526|PAMP.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:15|amer_0528|TECO2.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:16|amer_0529|TS.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:17|amer_0530|YPFD.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:18|amer_0531|BHIP.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:19|amer_0532|CARC.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:20|amer_0533|CECO2.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:21|amer_0534|IRSA.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:22|amer_0535|METR.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:23|amer_0536|POLL.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:24|amer_0537|SEMI.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:25|amer_0538|TGNO4.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0539|TGSU2.BA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0540|EQTL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:27|amer_0542|MRVE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:28|amer_0543|VLID3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:29|amer_0544|HGTX3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:30|amer_0545|ABCB4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:31|amer_0546|SLCE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:32|amer_0547|SMTO3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:33|amer_0549|IGTA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:34|amer_0550|COCE5.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:35|amer_0551|MPLU3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:36|amer_0552|LINX3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:37|amer_0553|ALUP11.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:38|amer_0554|ALSC3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:39|amer_0555|ARZZ3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:40|amer_0556|GFSA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:41|amer_0557|MRFG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:42|amer_0558|RAPT4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:43|amer_0559|LLIS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:44|amer_0560|HBOR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:45|amer_0561|EVEN3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:46|amer_0563|LEVE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0564|POMO4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0565|CSMG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:48|amer_0566|GOLL4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:49|amer_0567|BBRK3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0568|BPAN4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0570|EZTC3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:52|amer_0571|BEEF3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:54|amer_0572|ETER3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0573|FLRY3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0574|LIGT3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:57|amer_0575|PDGR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0576|MILS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0577|JSLG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:59|amer_0578|MYPK3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:00|amer_0579|KEPL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:01|amer_0580|BRPR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:02|amer_0581|AMAR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:03|amer_0582|QGEP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:04|amer_0584|TCSA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:05|amer_0585|ANIM3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:06|amer_0587|MEAL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:07|amer_0588|SEER3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:08|amer_0589|CVCB3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:09|amer_0591|DASA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:10|amer_0592|TUPY3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:11|amer_0593|LPSB3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:12|amer_0594|MGLU3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:13|amer_0596|SCAR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:14|amer_0597|DIRR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:15|amer_0599|RLOG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:16|amer_0602|PMAM3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:17|amer_0603|FESA4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:18|amer_0605|SSBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:19|amer_0606|BPHA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:20|amer_0608|ABCB10.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:21|amer_0610|GPIV33.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:22|amer_0611|PTBL3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:23|amer_0612|PINE4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:24|amer_0613|PRVI3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:25|amer_0614|TPIS3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:26|amer_0615|BAZA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:27|amer_0616|TGMA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:28|amer_0617|JHSF3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:29|amer_0619|CLSC4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:30|amer_0621|WSON33.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:37|amer_0622|SAPR4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:38|amer_0623|POMO3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:39|amer_0624|CELP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:40|amer_0626|GOAU3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:41|amer_0627|BRAP3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:42|amer_0628|ALPA4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:43|amer_0629|GUAR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:44|amer_0630|ALPA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:45|amer_0631|OIBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:46|amer_0632|GRND3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:47|amer_0634|WHRL4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:48|amer_0636|CGAS5.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:49|amer_0637|TRPL4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:50|amer_0638|CPLE3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:51|amer_0639|BRKM3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:52|amer_0640|USIM3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:53|amer_0641|GGBR3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:54|amer_0642|KLBN4.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:55|amer_0643|CMIG3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:56|amer_0645|ITSA3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:57|amer_0646|ITUB3.SA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:58|amer_0647|AESGENER.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:59|amer_0648|AGUAS.A.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:00|amer_0649|AMZN.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:01|amer_0650|ANDINA.A.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:02|amer_0651|ANDINA.B.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:03|amer_0652|ANTARCHILE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:04|amer_0653|AUSTRALIS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:11|amer_0654|AZUL.AZUL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:12|amer_0655|BAC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:13|amer_0656|BANMEDICA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:14|amer_0657|BANVIDA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:15|amer_0658|BCI.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:16|amer_0659|BESALCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:17|amer_0660|BINT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:18|amer_0661|BLUMAR.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:19|amer_0662|BSANTANDER.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:20|amer_0663|CALICHERAA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:21|amer_0664|CAMANCHACA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:22|amer_0665|CAP.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:23|amer_0666|CCU.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:24|amer_0667|CEMENTOS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:25|amer_0668|CENCOSUD.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:26|amer_0669|CFMITNIPSA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:27|amer_0670|CGE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:28|amer_0671|CGEGAS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:29|amer_0672|CHILE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:30|amer_0673|CMPC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:31|amer_0674|COLBUN.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:32|amer_0675|COLO.COLO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:33|amer_0676|CONCHATORO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:34|amer_0677|COPEC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:35|amer_0678|CRISTALES.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:36|amer_0679|CRUZADOS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:37|amer_0680|CSCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:38|amer_0681|ECL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:39|amer_0682|EISA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:41|amer_0683|EMBONOR.B.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:42|amer_0684|ENAEX.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:43|amer_0685|ENELAM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:44|amer_0686|ENELCHILE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:45|amer_0687|ENELGXCH.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:46|amer_0688|ENJOY.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:47|amer_0689|ENLASA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:48|amer_0690|ENTEL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:49|amer_0691|EWJ.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:50|amer_0692|FALABELLA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0693|FORUS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0694|GOOGL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:52|amer_0695|HABITAT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:53|amer_0696|HF.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:54|amer_0697|IAM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:55|amer_0698|IANSA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:56|amer_0699|ILC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:57|amer_0700|INDISA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:58|amer_0701|INTC.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:59|amer_0702|INVERCAP.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:00|amer_0703|INVERMAR.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:01|amer_0704|ITAUCORP.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:02|amer_0705|IVV.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:03|amer_0706|IYW.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:04|amer_0707|LIPIGAS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:05|amer_0708|LTM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:06|amer_0709|MALLPLAZA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:07|amer_0710|MASISA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:08|amer_0711|MOLLER.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:09|amer_0712|MSFT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:10|amer_0713|MULTIFOODS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:11|amer_0714|NITRATOS.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:12|amer_0715|NORTEGRAN.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:13|amer_0716|NUEVAPOLAR.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:14|amer_0717|ORO.BLANCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:15|amer_0718|OXIQUIM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:16|amer_0719|PARAUCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:17|amer_0720|PAZ.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:18|amer_0721|PEHUENCHE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:19|amer_0722|POTASIOS.A.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:20|amer_0723|PROVIDA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:21|amer_0724|PUCOBRE.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:22|amer_0725|PUERTO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:23|amer_0726|QUINENCO.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:24|amer_0727|RIPLEY.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:25|amer_0728|SALFACORP.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:26|amer_0729|SBUX.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:27|amer_0730|SCHWAGER.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:28|amer_0731|SECURITY.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:29|amer_0732|SIEMEL.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:30|amer_0734|SK.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:31|amer_0735|SM.CHILE.B.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:32|amer_0736|SM.CHILE.D.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:33|amer_0737|SMSAAM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:34|amer_0738|SMU.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:35|amer_0739|SONDA.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:36|amer_0740|SOQUICOM.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:37|amer_0741|SQM.A.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:38|amer_0742|SQM.B.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:39|amer_0743|TRICOT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:40|amer_0744|V.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:41|amer_0745|VAPORES.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:42|amer_0746|VSPT.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:43|amer_0747|ZOFRI.SN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:44|amer_0748|BHC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||154473.2|112766.8|292829.6|28101.2|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|648084.3333|712074.6333|447017.1333|473611.5333|485795.9333|585939.2333|1029722.4333|2095443.2667|1726092.6|574663.4667|447144.4333|319449.6667|278112.2667|407849.9667|338073.6333|415014.5333|292426.1333|332477.4667|433293.1|
2025-07-04 06:55:48|amer_0749|NTR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1031747.8667|1169103.9333|1197276.4667|961134.9|1556408.8667|1610541|1450912.7|1116411.5667|1096060.6333|2566695.2333|1992826.2333|1544078.1|1400373.9|1776995.1667|1251355.6333|1125759.4333|1265005.7333|2428622.6333|1918637.3333|1582399.7333|1555791.5333|1349050.6|1715425.4333|962680.6667|1407686.9667|1533854.0667|1409647.3333|2076428.6333|1676488.1|2052598.4667|1429036.5|
2025-07-04 06:55:52|amer_0750|OTEX.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24906.6667|14933.3333|46693.3333|83013.3333|33243.3333|121347.6333|92437.1333|168911.8667|56362.2667|78120.1|54362.5|100842.7|51428.8667|58930.7333|73227.9|63732.1|79088.0667|83482.1667|103806.9|75449.2333|88370.1333|107428.1333|107468|184036.4|167782.3333|356630.9|222680.8667|225514.1333|183102.8667|214170.6667|224146.7667|91120.4|130070.0333|111528.1667|140023.3667|146799.8333|150411|267304.6|200753.7667|232410.5667|230774.2|754038.8333|202710.6333|210840.8667|256155.4333|234235.7667|104563|139580.3333|199802|167821.9333|218739.4|132842|143619.5667|201425.2|163046.5|153118.9|220853.5333|136482.1333|104436.2333|153778.9667|336209.2333|130454.2667|136551.4|236684.4|217533.1333|222393.5|256538.7667|265365.8|307176.3333|260081.7667|237771.3333|210459.1333|246354.2|230710.6333|270221|370319.2667|484480.1|409092.8|805366.1667|520847.4|441601.9667|467217|664402.7|611808.6667|544646.0333|576952.1667|459374.9|1247615.1|662087.2667|606485.9333|599495.4333|614229.8667|580380.8333|450542.5333|564660.6333|672480.6|601484.4667|842065.9667|730561.0333|1064951.7|724327.3333|541001.4333|531662.5333|698725.9333|859329.9667|780015.8667|879208.8|1095539.9333|998436.4|
2025-07-04 06:55:56|amer_0751|SHOP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249622.6667|362118.6667|423711.6667|683775|865493|1001892.6667|957324.3333|2182641.3333|7774041.3333|3910130.3333|3599331.6667|4670650.6667|2491552|2341650.3333|4105357|5062030.3333|3375352|3185939.3333|2206394.3333|4841970.6667|2772405.3333|2441392.3333|2245269.6667|2614542|1617058|1224640.3333|1908482.6667|3554639|3385086.5667|3978642.7|4542856|3919405.6667|3494622.7333|3337967.4667|3631752.5|2775637.8667|2685855.0333|2461780.0667|2271548.1|2453097.5|1869170.6667|
2025-07-04 06:55:59|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|2131444.7667|2834984.8667|2194245.5333|2121260.9667|1615340.6333|2513791.0667|2138425.2667|1606654.3|1354227.9333|3474544.0667|1228743.0333|922991.8333|1135266.7|1260967.2667|1132055.3333|1686994.2|953257.0333|1297955.9|1670207|
2025-07-04 06:56:05|amer_0753|WCN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306276.9667|255708.9667|316730|224985.2|181396.0667|273661.7333|155508.5|245868.4667|114685.4|238597.2|227694.0333|270981.0667|267926.5667|164372.9|247666.5|299304.7667|169830.9667|167587.4|194789.2333|179269.2333|143524.3333|144526.3333|227463.0333|253673.8667|233594.4667|183356.3333|235927.7667|576218.8333|811210.4667|207605.3333|139732.1667|117563.7667|570388.0667|336529.4333|282684.3667|393404.5|243675.9|197113.7|315582.8667|335252.4667|299021.3|267150.4|276381.8333|657829.8333|382007.0333|316107.8333|391697.1|392229.1|230477.3|230635.5333|272841.1|458364|297414.0667|281335.0667|271691|277895.5333|223445.8333|247193.5|288403.8667|291002.0333|272833.4667|186371.6|295241.0333|323778|250838.1667|
2025-07-04 06:56:08|amer_0754|WEED.TO|average_volume_30|0.21417565485362||||||||||||||||||||||||||||||||||||||||||||||||||||||29966.6667|25166.6667|38700|21933.3333|20466.6667|10500|18200|10366.6667|16766.6667|9666.6667|4466.6667|22700|2266.6667|4900|15698.3333|12176.6667|8096.6667|11233.3333|8610|2000|6333.3333|12256.6667|500|7166.6667|2902.4333|307.9667|473.3333|5702.3333|5373.3333|25053.7333|43211.7333|29532.7333|52291.0333|58259.1667|42574.9667|28973.9|43828.5333|37111.6333|255231.3333|799282.6333|290357.9667|449306.5667|203291.8333|197201.4333|185960.1333|473280.4667|159869.0667|119730.3|195850.2|642833.4|200511.4|201459.8667|309145.9667|364948|510200.9|288589.5333|199737.8333|739886.7333|833950.8333|604922.2|371532.1667|1970080.1|1333.3333|446.6667||613.3333|166.6667|200|726.6667|366.6667||1523732.1667|129493.3|101733.5667|161545.7667|59164.6|125895.4|817267.0333|591190.2333|483502.4|677493.9|3224349|2892737.7667|3203003.0667|1031977.0667|3978623.2667|5029781.5333|5110312.6667|5580490.6333|4901970.2333|2657947.9|2766589.3|1846051.5|1761632.8667|3124478.3333|2477257.1333|1415766|1608414.1667|1129860.2|1032165.8|909928.5333|1470281.3333|3021143.5667|3081853.6667|2518209.8|3524112.1333|1212020.5667|1301965.5333|5857873.4667|8257048.4333|3201356.9|5555467.3|1260322.1|1654746.4|1107265.8667|1610328.0333|2133449.4|
2025-07-04 06:56:12|amer_0755|WPM.TO|average_volume_30|0.2989898989899|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8400|1050|950|1366.6667|1316.6667|66.6667|100|250|250|200|533.3333|1100|300|450|300||||125420|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|1806626.4333|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|893928.6333|1250185.3333|1184870.5667|717242.4667|1013544.9|1471981.8667|1163227.1667|1046451.3|981649.3|1159386.8|1022266|721699.4333|671589.7667|1070853.7|930065.1667|697698.3|706271.6|791381.5|906097.0333|801194.6667|
2025-07-04 06:56:17|amer_0756|AC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149714.1667|52738.8333|149989.2|102532.9333|61722.9|28629.3|130650.0333|54435.7|149276.6333|102015.9|118974.6667|44893.6|1127811.1|1101081.7333|832985.7667|1348035.2|2442655.9667|2949224.6667|1452017.3667|986666.8667|1020188.9667|1049159.8333|431522.4333|715503.2|1087561.6667|1067576.4333|2751510.8|2550525.6667|3439529.3667|2886817.7667|2642891.4667|1863500.0667|2711987.8333|1193869.9333|1804834.8667|1316195.1|1377321.0667|2866237.3667|1237579.9333|1185486.2333|1338827.5667|1493708.8333|1491385.8|1939341.4333|1720962.7333|1333941.1|1055054.9|1160923.1333|1253065.7|1414451.8|1170219.9|1499494.5667|890242.3333|5296868.5|8790711.0667|5130961.4|7051580.9333|5358517.8|3360581.5333|2416048.7333|3154225.8667|4592258.1|3005723.3667|2400396.9|2149254.8|2624737.9667|2406066.5333|1812720.3667|2202916.0333|2474019|1727095.3667|1771002.3333|4024590.6667|3785963.7333|3786271.5667|
2025-07-04 06:56:20|amer_0757|ACB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.6333|217.2333|183.2333|380.0333|413.4|387.6|475.3333|458.5667|324.4|113.4667|71|95.3333|98.6333|60.4333|122.1667|26.3667|42.4|13.6|22.2333|4.1667|61.9333|20.8333|23.6|2.7667|45.7|27.2333|||||||||14702.4667|66819.5333|22726.3667|14207.4|8518.3333|157105.4667|101157.7667|85050.5|232272.1|111242.9667|155751.0333|40397.8|39154.0667|105191.2|75162.8333|352611.4667|155912.9|737848|488702.3|165138|91778.1|137788.4667|172372.1|297439.5333|289385.7667|234130.6333|99539.4667|79062.3|418351.4|127294.4667|702280.2667|735741.0667|631186.8333|332061.5333|586257.5|384395.1667|
2025-07-04 06:56:23|amer_0758|APHA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:24|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|359132.2667|206954.4333|210643.4667|206247.3667|315638.6|205180.3|315229|357471.5667|227684.7333|210240.9667|254811.4|362837.4333|389926.4333|243113.1667|314313.1667|519048.4333|551518.8|468010.7667|299647.5333|396758.2|302083.6667|306824.9667|329277.1|502789.7667|663920.5333||
2025-07-04 06:56:27|amer_0760|BBU.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444873.2667|95303.2667|112479|107816.2333|75085.3333|113367.9667|151259.7|150782.2667|97063.9333|127220.2333|96499.0333|89821.6333|88888.0333|148177.3667|85732.3|194470.7|102975.6333|113692.3333|93624.4|121787.5|76355.0667|77377.9667|128054.9667|116471.5|78444.8667|43157.0667|90394.2|78593.1|45431.7333|29764.7667|35011.2667|30461.6667|45040.6667|23772.8|32385.1|49050|57239.8667|
2025-07-04 06:56:30|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|298400.0667|357858.5333|256326.6333|178236.4667|277676.9667|320685.0667|246212.6333|197033.3667|411981.1667|223012.5333|156899.8333|209669.3667|250552.4333|285772.5|290016.5333|327776|274904.4667|377734.1333|309917.6333|
2025-07-04 06:56:33|amer_0762|BPY.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:34|amer_0763|BTO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217643.3333|84600|168606.6667|225923.3333|171590|409483.3333|899870|478786.6667|3517350|1282353.3333|1925393.3333|1412703.3667|1512086.2333|1518183.6667|2201876.7667|1275744.2|1205167.1|2360947.8|2237722.6333|2224520.1333|2245457.2667|6845341.1333|5165450.3667|4909472|3161317.6333|4741068.8|4518706.4|5447072.9667|4445711.7|4363864.8|3013833.9667|3463015.8|4378299.1|9752573.7|6601093.7|6587967.5667|5628910.8|7002689.1|4361946.4667|2478708.7667|1955286.6667|2905945.8|1641844.7667|1713048.2667|2949242.2|3235585.0667|3352417.7333|4769889.4667|2424534.3667|6788001.0333|8514739.8|4719701.6667|3718859.6333|4028893.6667|3098381.6|2978142.4|6837559.0667|4750249.9667|2905198.8|2479358.4333|2470332.6|3632061.2667|2404915.0667|3112025.8|2277715.1667|3373577.4667|2830506.0333|3661093.6333|2682840.4|4376377.2667|3199522.8|
2025-07-04 06:56:38|amer_0764|BYD.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:39|amer_0765|CHP.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181514.8333|208472.6|126988.7|82906.3|58841.0333|64310.7333|103079.2667|193784.6|163291|49418.6|48539.8667|70925.8|69295.3333|48463|60221.8667|96748.4667|49342.9333|33110.3667|46882.0667|233960.8333|885212.0667|611739.2333|427865.4333|546632.8667|530780.6|341224.3333|397672.6667|1069072.0333|490948.0333|499948.4667|460281.7333|547987.2333|485506.9333|412930.9|354087.1|577273.4|383634.5|281204.6|368434.5333|429416.5333|392969.9|268427.1333|325629.3667|408037.8667|429982.2667|365573.7333|395958.7|466030.1|468828.1667|
2025-07-04 06:56:41|amer_0766|CHR.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7428.1333|10113.9667|9788.8|1358.8333|12683.8333|3407.9|3125.3667|3313.4667|2125.6333|2767.2|5629.3|2468.7|2876.4333|1970.6333|2865.7|2329.6667|745.0667|7025.5333|1203.6333|2099.3667|888.1|1157.0333|34260.4333|26613.5667|37342|57320.2667|44600.8|44290.7667|84838.8|103003.6|59250.9333|38755.5333|76995.7|64168.5667|43142.0667|45443.2333|41242.7|227468|244182.3667|112449.2667|161170.9|185013.7667|96047.5667|76779.9|83063.0333|127986.9333|49087.0333|55726|48707.0333|89577.3|32456.8333|51638.1667|51891.9333|74548.7|44739.5333|40201.1667|64442.0667|64356.9333|34243.1|
2025-07-04 06:56:44|amer_0767|CIGI.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||12316.6667|14926.6667|3253.3333|16066.6667|42903.3333|9573.3333|5460|40816.6667|13016.6667|6566.6667|6010|13290|29900|15416.3667|22606.5|19754.3333|7525.7333|10351.0333|10459|16703.4|34895.1|15865.5333|13467.5|22852.2|11980|6979.4667|6164.1333|23762.8667|9174.6333|6637.3667|9198.4667|35675.5333|11795.7|6085.6333|35870.1333|43503.1333|32868.0333|33754.3|52018.5333|48668.8667|28706.3667|19716.2333|40058.8667|42508.3667|48882.9667|97859.9333|55938.5333|95234.6|164902.2667|141607.5|139625.0333|122496.2333|55324.4333|59585.4|73050.5333|35723.2333|34753.2667|31256.9667|91894.6667|121950.2|85782.1|42397.6667|51230.6333|52978.7|56243.4333|29386.9667|49902.2667|45482.7|69513.8|54155.9333|38077.7667|59847.4333|43497.3|43402.7667|48290.4667|62192.9667|78808.4|53568.6667|43453.7667|55895.0667|53186.6667|46976|39150.1333|59041.6|49205.9333|48201.0667|36600.3|71085.6333|48939.1667|58677.5|101579.1333|73423.5667|85224.2667|55839.3|46813.8333|151327|102694.7|84442.9|45356.6667|47716.2667|51475.6667|66543.2|44572.2|130419.2667|66385.5667|81598|72745.3|70352.6333|54215.7|73624.8333|57767.6|51392.3333|75529.5333|62303.8333|49359|55044.2667|48654.1333|
2025-07-04 06:56:49|amer_0768|CJT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77696.6667|15676.6667|22616.6667|19920|18550|21996.6667|11240|34197.3333|6131.6|10091.5667|8411.8|4255.9|8667.6333|16628.9|10592.6|30032.7333|9222.2333|15106.0333|22049.9667|25284|10728|5061.5667|6556.7|8307.8667|13621.5667|4846.4333|6653.1|5495.2667|3849|12243.5667|7548.4667|10097.4|16482.6333|8392.7|16605.3|51063.3|17599.0667|9767.2|10521.9667|8708.4333|15294.8|20569.7333|9435.6333|9673.9333|15556.6333|34514.9667|28069.2667|34087.3667|35685.2667|14672.2333|15100.5|17959.3333|16328.9|23828.7333|40093.5333|66332.7333|35476.0667|40082.6|44485.1333|87148.6333|77616.2667|65352|80942.6667|137610.4333|120434.9667|71031.1333|88321.3|63163.8667|113896.6333|39578.3333|60625.5333|78087.6333|40999.5333|51336.5667|72905.1|43508.5|67324.9667|40111.4|83900.4|116755.4|78753.9667|
2025-07-04 06:56:52|amer_0769|CRON.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50460.1|25503.0667|20555.5|12887.5333|19062.8667|19248.7667|20559.8|258685.0333|679305.1|853032.5333|267254.2667|198600.8667|869244.5667|1345263.7|814490.8667|5376337|2228801.6|2826434.3|1138552.8667|691895.8|1092801.2333|1455104.0333|1127090.9667|567343.2667|1272462.1333|874484.7333|470090.5333|258973.6333|490662.3667|374663.5333|270941.2333|264647.4667|282096.7333|363028.7|141444.4333|335804.1667|171046.9|218093.3|128775.9|109721.9|121339.3333|443108.1667|95150.1667|
2025-07-04 06:56:54|amer_0770|DGC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:02|amer_0771|DIR.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94079.5667|152564.5667|165015.4667|148695.9|119400.0333|112943.7667|152170.2|73844.5|125611.1333|152963.8667|99934.7333|80615.4667|63596.6|124373.0667|155536.9667|111431.6333|132859.4|152735|87173.5667|72281.0333|78333.3667|141864.8667|217891.2667|195274.3667|305702.3667|260885.6333|822345.6667|327163.8667|295157.0667|546110.1|1207088.6|533025.5667|303005.9667|284866.3|530975.5333|865008.4667|473877.3667|473282.9667|1465913.2667|683182.5333|696031.7667|437688.7|675273.2667|380674.8667|364599.7333|551186.7333|575232.8|414426.2|442756.3667|566556.9|543232.5333|624825.0667|
2025-07-04 06:57:05|amer_0772|DRG.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:06|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|778154.7667|467872.2667|436916.5667|422248.1667|562598.7333|341688.7333|628006.6|1507044.6333|643198.5333|409191.8667|544335.6|830634.3|2340156.9|577012.5333|392525.2|657908.5667|378436.4|479459.6|179009.8667|311170.9667|175306|161844|
2025-07-04 06:57:08|amer_0774|EDV.TO|average_volume_30|0.28237791932059|||||||||||||||||||||||||||||||||||||||||||||||||||||52.0333|45.2|326.6667|6593.3333|3603.3333|280|2623.3333|8863.3333|3633.3333|70|2936.6667|1300|1810|1460|5496.6667||||||||||||2858.9333|1383.6||35663.5333|23686.4667|5297.2333|7507.3333|4614.8667|5035.3333|11340.8333|10731.8667|4330.8|9315.9333|8774.6333|15734.6333|5912.4333|5244.2|6702.9|6725.9|9636.8333|7847.8667|3709.6|4352.7667|4321.2|9988.8|24813.1667|8843.2|13032.1333|60026.4|124149.1|58264.1667|21906.2|82062.8333|39978.8667|37592.3333|32822.0667|24638.3|75254.4667|44209|12350.9|116096.7333|118919.7|104607.6|226834.6333|83945.8333|203155.2333|144842.1667|118909.9667|127701.3667|163343|117959.3|83857.8667|109711.8333|316313|331461.5|588448.4667|260241.1667|414107.8667|371636|210201.7667|128798.8|227775.4667|228494.6667|161191.4667|295615.7|248693.8667|174394.6333|314594.9|303903.6667|678017.4|613191.5|632354.0333|458817.1333|902544.5333|812616.8333|793522.2667|755501|1182317.7667|782524.3333|444061.8333|527470.0667|633525.8333|654486.6333|324476.1|293755.1667|512416.5333|570523.1|463056.0667|517149.4|601979.8|602395.4|602949.3333|
2025-07-04 06:57:13|amer_0775|EFN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||478742.9|209563.3667|283389.1333|425480.3|450993.1667|1225281.5333|1273677|1226890.2667|1293952.7667|1357949|2208663.9|1180398.8667|1387841.9667|1553232.7667|2201181.9|2210703.5|2744876.9|2804651.1667|1396240.9333|1808598.5333|1356895.5667|2221623.8667|3640242|1994162.7667|1618420.0667|4219041.2667|3357362.3667|1153273.3333|954891.7667|1081302.4333|963525.9667|686494.7667|1209781.4|1681108.3333|1352885.2|794849.1|688126.7333|1202186.4333|728463.2|540605.6|632171.3|620455.3667|644739.2|866664.3333|1919715.5|832139.2667|781218.9333|657253.9333|774401.4667|527560.0667|836013.0667|508356.4|811919.5333|667708.6333|536512.5333|
2025-07-04 06:57:16|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|96235.9|103699.9333|88234.4|76776.8333|92605.1667|141403.6333|73608.6667|103928.9667|96050.9333|109710.0333|101168.4|88668.1667|80408.8|96292|74854.9667|76748.6667|107586.0667|113504.7667|100926|
2025-07-04 06:57:20|amer_0777|ENGH.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18380|6266.6667|12236.6667|14873.3333|6906.6667|23573.3333|8624.8667|8756.2667|20669.8333|12645.7|5696.3667|20443.8333|6807.9333|5491.9333|5273.1|20018.3667|13265.8667|9025.8667|11816.6|11546.7|9901.4|9818.7|47348.5|15899.1|17561.9333|12115.2667|20577.4333|16524.8333|21959.1667|12453.8333|8296.5|29170.4|42674.8|25677.8667|14027.1333|28383.6|17131.0333|50737.4333|65919.1667|48286.8333|6878.3333|1008.3333|6957.9333|33675|18875.3|11188.0333|41076.5333|15151.2667|12470.3333|24033.6333|54741.2667|20968.8667|7973.2|24199.8333|25726.5|22129.4333|12401.4|9718.9667|10279.0333|14626.5667|32538.5333|66820.6333|18499.1333|44669.1333|42712.4333|14795.3333|30797.3667|20208.2333|31230.8333|77467.8667|43467.1667|115361.5|62061.8|33844.3667|36563.3333|27559.2667|40602.3|16710.2667|19496.9333|26289.1333|28800.8667|61952.6667|56010.1|49486.6333|56873.3|51310.4667|56535.8|116627.5667|144740.6333|155666|139661.8333|171007.6|149707.1|90306.8|67962.2667|127051.2|101066.5667|83089.3667|50353.6|84048.9|56936.5333|56179.4333|58450.3|69148.3333|64572.8333|65654.1333|87407.8333|111165.3667|115806.5333|161315.4333|
2025-07-04 06:57:24|amer_0778|ERO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121513.9333|27782.0667|10222.6667|113602.2|123566.8667|139334.7333|394571.0333|266052.6333|142683.2333|192138.3|299729.3333|154650.4|168945.4|236640.9|288874.8|233136.3667|196356.4333|264410.4333|308123.6333|307586.2333|190952.2|203116.8667|320780.1333|254387.1333|215640.3667|303026.9667|341542.0667|308068.2|255641.3|361020.9667|353284.9333|269176.6667|
2025-07-04 06:57:26|amer_0779|GOOS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429348.5|212710.2|138303.6333|316051.0667|242888.1|398639.9333|397412.8667|550982.8333|618525.2667|690996.9667|351099.3333|590532.2|714721.0667|441846.3667|321332.4667|393455.9667|256709|232669.1|334709.2|327657.4667|502105.9333|338154.5667|321753.2|358015.0667|313456.3|437494.7667|249147.2667|424590.1|346744.6333|232433.6|267483.2333|295498.6667|261878.5333|297566.9667|
2025-07-04 06:57:29|amer_0780|GRT.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|3.3333|3.3333|14.5667|38.2667|106.6|119.9333|136.6|378.7333|398.7333||||||80944.7333|129371.5333|147159.4|58212.7333|92099.0333|60108.7|50228.7667|61631.6|57964.3333|81787.5333|114622.1|121346.4667|84606.1333|107305.1667|71329.4667|65983.2667|107243.1333|124956.9|123035.6|103078.6333|64407.3|82297.4333|130772.3|81615.6667|101973.9667|202727.0667|134170.9|111749.6667|156114.5667|398787.8333|215795.8667|163151.3333|234713.3333|196324.3667|168973.5667|103096.7333|105024.2|220780.8333|142907.3333|164778.1667|166274.4333|86109.2333|73081.5|52629.8667|131569.1|78826.8333|89582|74519.4|90768.1|125400.2667|87181.5333|
2025-07-04 06:57:32|amer_0781|H.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||382055.4333|315612.7667|1515162.1667|335823.4|523776.2333|442764.8333|1349699.6333|647790.7667|426922.4|729881.8667|1056452.8667|664256.7|964822.8667|974152.0333|759691.5|651474.7667|854712.9333|2320351.9333|1100854.3667|941634.6667|1173831.1667|1698296.5667|1145411.1333|1232064.8667|763450.1333|1710281.4333|1619157.1333|1322248.0333|1279746.2|1286729.4|1010445.6|1183938.9333|1060862.2|996849.0667|1567519.8667|1340868.8333|1136649.9|1298017.4667|1324755.8|
2025-07-04 06:57:35|amer_0782|HEXO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:36|amer_0783|IMG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||39783.3333|32500|57106.6667|20380|57913.3333|118603.3333|47510|53093.3333|122670|53470|42716.6667|59196.6667|91637.6667|104191.9333|49044.2|21927.3333|26542.8333|34062.6333|24864.7667|246281.8333|58147.8333|136342.7667|129962.4667|402877.8|284585.5667|388563|645610.3|510997.8667|1031407.9333|580290.5667|847403.1333|2860487.6|961863.4667|700287.9667|723568.8333|377370.4|426714.4667|708012.3667|685912.5333|822091.7667|1772960.3667|1364972.7333|1892077.2667|1842181.1667|2132195.0667|1329064.5667|1526032.8667|1290114.8667|1559966.5667|1662975.1333|4380112.6333|2253009.5333|4001002.3333|2832901.6333|2362000.8|2109993.0667|2487922.8|1751383.3333|1460157.3333|1785774.1667|1643071.8333|1528701.3667|1667020.3|2103124.5667|1669560.7333|1272174.3|2433650.2333|2844945.4333|3889885.8667|2043709.8667|1773689.8|1347756.2333|943748.3|2567697.4333|1258238.4333|1594900.0667|1339218.6333|815299.5667|2644480.2|3760117.8|3762771.5|3548581.3|3092599.2|2582079.4667|1991456.3333|1145959.9667|1237701.2333|1019230.8333|1558558.2|1432523.9667|2174122.9|2170492.0333|1879860.2667|1017342.1667|4072573.3333|1848344.8667|1573772.1667|1173487.7667|1432312.7|921966.0667|1315352.1667|1102712.6333|1472510.2667|1018044.3333|1340732.8333|1080801.8667|1165438.2667|872410.9333|789513.1333|985758.3667|1239666.3|2048802.1333|1884442.3667|1339558.2667|1952124.6|1928846.0333|
2025-07-04 06:57:40|amer_0784|IVN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||726408.8|140896.9|249771.9333|478453.7333|560133.7333|381056.4333|758277|1155628.6667|501463.4|783538.6|833143.1333|686411.9|581187.6|973351.5333|1069852.1667|817394.2|3515990.4667|2240271.7|5140823.4|1896098.9|1400104.7|1039929.8667|1974325.6|1382673.6333|1130945.5|756783.8667|913200.6|821924.4667|734847.7333|657892.3667|1371564.3333|985723.4667|1314994.3|994536.9|2468075.9667|3461866.2333|1606988.9|1625778.1333|2019362.1667|1530981.4333|1125087.6667|1566383.8667|1676874.6667|1708130.3667|1469764.1333|1804094.1667|1780084.6333|2313235.5333|1916396.9667|1654347.2667|2724851.1667|5022735.3667|
2025-07-04 06:57:42|amer_0785|KL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:43|amer_0786|KMP.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74255.4667|71822.5333|72477.6|60224.7667|43215.0667|91534.5|91032.7|64319.9667|65794.1|100107.1|77098.3333|81466.0667|93765.7333|110794|81308.6333|110920.9667|145337.4333|151131.3333|149734.8333|59362.0333|61519.9|71226.3|186713|195165.6333|145780.1667|116939.4|169588.9333|136289.3667|255648.5|437581.9333|183404.6333|258518.9|138229.9|235335.4667|379748.6667|272170.2|255310.9|385432.2667|658841.7333|285248.4|233389.6|280848.3|223591.7333|251486.3667|168322.8|146747.3333|228934.2667|267071.2667|201697.3|191936.0667|231640.2333|285702.1667|197534.9333|199956.5667|258259.8667|298033.1333|285493.2667|330576.3|453554.7333|248365.1667|
2025-07-04 06:57:47|amer_0787|LUN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9370.6667|62634.1667|36160|31530|34880|32623.3333|12596.6667|13640|8243.3333|9460|23723.3333|21466.6667|15030|16310|8700|11820|9993.3333|4060|2800|18586.6667|203190|18363.3333|6220|5216.6667|24933.3333|4130|11893.3333|6683.3333|3323.3333|7410|1170|11323.3333|11350|46436.6667|143213.3333|108053.3333|71273.3333|17750|18853.3333|40856.6667|61520|233408.6|490335.1|1941050.7|1515640.2|2080689.1333|1892082.3|2288837.2|4527452.5|1995351.9667|2647132.3333|5551410.8|4941340.5|5783472.0667|4689884.5|1968082.9333|4033237.3333|6292297.8333|4096177.3667|3024136.3667|7278445.9667|7610808.9|4144538.8667|3478829.2|2897971.7667|2250394.2|2598181.4333|1811398.0667|2051369.7|2035104.2333|1497334.8667|1331385.3|1519101.5333|1630346.0667|1246912.4667|2072616.5667|2094823.6333|1817908.1667|2526646.2667|2085429.5|3366170.9333|2051514.9333|1822495.1333|2570539.8667|3019831.8333|2414861.9333|2707393.6667|5930921.5333|2742447.5667|1979364.4333|2338819.4333|2291192.9|2859253.1333|2009570.3667|2012776.0667|2125676.1333|3452320.5667|2068058.4|2423139.9|2724351.7333|2421245.2333|2657149.9|2302225.5667|2413755|1883432.5333|2278503.8333|4529290.4333|4010975.1333|3805674.2667|2590013.8667|2221300.5333|2357022.1|2683332.4333|2595569.6667|2993001.6|2024070.1|2789507.3667|2667644.6667|
2025-07-04 06:57:51|amer_0788|MTY.TO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||6856.6667|10902.6|6723.3333|9306.6667|4346.6667|4656.6667|5456.6667|15243.3333|4956.6667|8466.6667|1233.3333|5860|7653.3333|7216.6667|4270|54513.3333|69927.7333|24535.8333|15503.5|13684.3333|3526.6667|22926.6667|24972.5|24524.2|18889.6667|6235.8667|6236.6667|11078.3333|9378.3333|1476.6667|8910|18758|42543.4|34286.6667|20864.7|26322.1667|18492.9667|31057|12441.4|11717.4|22503.8667|17266.7667|23870.1667|17513.1|21778.2|24351.1333|12558.7333|13569.1|8649.8667|15174.8667|13122.6333|23605.6333|9389.7333|15491.2|7415.3333|5349.7|5435.1|8422.0667|7696.1667|22913.4667|12217.9667|11328.8667|15410.3667|6620.8667|6703.5333|5106.8333|8673.8|8097.2333|27589.2333|16129.6|17922.7|18196.8667|14795.1667|19836.6667|11211.4|20630.1667|13222.7667|15940|17735.1667|18461.1|13707.8|26049.9333|21510.4667|26033.5333|25886.6|26297.4|15162.8667|20442.5|49450.6667|46831.7667|47815.7|98658.4333|92484.8667|76172.4333|36151.9|75659.1|112640.1|274664.6|164373.0333|155218|80584.4|81230|65747.3667|58099|97723.9667|41070.7|32241.2|26607.8667|76171.6333|28549.2667|19353.5|41519.8667|57331.0667|47161.7333|38268.5667|41187.4667|71500.6333|29235.7333||
2025-07-04 06:57:57|amer_0789|NVU.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:57|amer_0790|NWH.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97252|62955.2|40580.6333|56056.4|54424.2|47819.3667|31461.4|61721.5|44276.0333|55731.6333|36262.8333|46582.0667|39089.5|55315.7667|74438.1|95012.5|116059.5|59422.8667|71666|65891.1667|58438.4667|84676.7667|74882.9333|77203.4667|98984.8|104372.9|182015.4|208385.4|257557.8333|139942.7667|146984.1|138751.8667|339913.1333|158226.3|128761.4667|194000.2667|802984.9667|217499.3667|276892|470779.9333|1178819.9|458013.1|338304.9|342115.0333|653988.4333|584285.5333|501349.0667|389419.0667|541283.9|518115.1667|901801.3|598627.4667|849570.4667|580942.3|1298783.8|791735.2|801675.5|406928.6667|868680.0333|762267.7333|683624.0333|505848.0333|
2025-07-04 06:58:00|amer_0791|NXE.TO|average_volume_30|0.059154929577465|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||283.7||68362.9|95700.9667|117282.0667|1096970.4|700683.2667|140881.3333|703654.5333|421763.7333|503046.2333|859845.9|861295.0667|1561739.8|2130885|572018.6667|777685.6333|2315207.8333|1315477.7667|700970.5|476902.6333|518488.7|757213.8333|446033.5|784847.6333|1382907.7|500380.8333|344866.3333|523106.6333|515455.0333|872918.1|626482.5333|420260.9667|3553610.2|2561388.3|1554372.2667|3377411.4|2136859.2667|1906495.0333|1110064.6667|1397708.8333|1245198.4333|1034478.4|802072.6|2602604.0333|2449082.8667|2245841.4|1474001.1333|1818312.8|1931178.1|1773133.2|1782399.6333|
2025-07-04 06:58:03|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|172172.9333|186672.1667|168322.2333|107638.0333|138823.9333|179745.9667|131588.3667|166076.3667|185056.3|239402.2667|233543.8|98368.2667|103421.3667|101495.3333|125503.8333|103019.6|129943.9667|173736.1333|295626.3|
2025-07-04 06:58:07|amer_0793|OSB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:08|amer_0794|PAAS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||34706.6667|21260|30163.3333|14203.3333|23616.6667|38013.3333|17626.6667|26010|19393.3333|11210|40916.6667|10090|21223.3333|13186.6667|54770.1|26664|17009.6333|6169.6|13030.0333|18321.3|12400|62919.1|26910.9667|31833.6667|61772.7667|226312.3667|44017.8333|62637.6|54844.7333|82592.4|116184.7|147511.9667|200351.5|131136|92240.0333|74729.4|80452.0667|70242.0333|68812.7333|124912.8667|214951.3|273559.2333|152961.5333|185074.8|176162.3|155558.8|139240.1333|196468.8667|271195.6|147327|347276.9667|290868.6667|210907.7333|181753.5333|240029.7333|339860.4333|216842.9|243308.1|244645.5667|225871.2667|352625.7|211998.3667|324715.3333|271321.2667|588667.3667|401197.1667|354435.6333|194840.6|261663.4667|623356.9667|318011.5667|267510.2|339954.8667|172693.9|176680.5333|338978.2667|232887.1667|176009.7667|367905|271310.4|594498.3667|714769.1667|521512.0333|413377.4667|230517.3333|233675.4333|210815.6|173309.4333|217940.8667|213970.9333|231971.8667|336324.1667|630161.6333|385225.5|541693.3|389293.5333|1194068.1|1314406.3667|562098.2667|487053.1667|457282.4667|537954.7667|410821.5|438700.3|722869.6667|407348.8333|574855|696070.3|1237856.9|686751.3|603705.5667|588943.1667|754515.2|756719.7333|805891.5333|696949.4|840168.9|1231605.1667|
2025-07-04 06:58:12|amer_0795|PBH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19256.6667|22123.3333|59616.6667|42426.6667|35740|42833.3333|29056.6667|12940|36530|28983.3333|10860|17303.3333|22046.6667|48566.6667|58133.3333|49013.3333|34683.3333|29526.6667|31296.6667|20220|24998.2|42442.9333|33077.4333|22973.2|33790.8667|16384.7667|31108.0667|61586.9667|18992.2|15209.4333|17532.3667|23485|19580.6333|18595.8|35381.2333|15558.5|18520.0333|17811.4667|25827.5333|82993.0667|46660.7667|87048.4667|218391.8|145639.4667|87162.7333|87593.3|123092.7333|78084.5|71990.1|79013.3667|82778.8667|81162.2333|104439.7333|246524.1667|120315.9333|132429.4333|90670.3333|122172.5667|156764.9333|117120.1667|72574.7333|83830.4333|70311.2|38597.5|36174|56427.1|133240.9667|80426.8667|37763.6667|65760.2667|59658.1333|37903.7667|41798.8|46422.9667|54940.7333|50154.7333|47108.2333|94113.4667|115217.7|120533.8|
2025-07-04 06:58:16|amer_0796|PD.TO|average_volume_30|0.14861660079051||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||641108.6|616058.2|1574580.8333|2208965.4|1181001.7|1866013.8667|1382860.1333|1283922.2|1482570.5667|1211899.8667|878104.7667|1034021.6333|808787.7667|800418.6667|1542819.4667|1260198.6|823494.7333|1757670.6|1827478.4333|1849754.0333|1169344.1|2135873.9|2561567.6|1550314.4667|1454893.2|2161554.8333|1546012.5|1549378.9333|1702334.5333|2668376.7|2587702.3|1839893.3333|1702892.6333|1836499.2|1575965.4|1489536.0667|1085183.5667|1404034.9667|2114469.5333|2575139.7|836419.6|588498.7|203105.0333|182751.5667|130118.0667|113022|107342.2667|96812.7667|134030.6|100309.6667|166100.3667|120608.4667|74210.1667|80374.9333|67370.8667|80591.9|76489.4667|116311.7333|155533.1|177110.0667|107873.5333|
2025-07-04 06:58:20|amer_0797|RCH.TO|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||100|37013.3333|1850|4520|496.6667|193.3333|1470|60|526.6667|840|253.3333|1723.3333|483.3333|1143.3333|11002.8333|23674|5861.4|21403.8|712.5333|7695.8|8871.4333|40972.2667|5194.7667|24766.9667|14445.4|10679.0333|24309.2333|26186.5|14421|17908.9|23057.8333|18320.1667|13588.3667|8193.4667|21873.7|19160.1333|5485.3667|11413.3667|17096.9333|23242.8333|22641.2|25646.4333|5663.4667|17032.6|10451.2667|30676.4667|19066.0667|19482.7667|10366.9333|15886.3667|48257.9|14069.1|9657.4|11920.9333|21736.9667|22599.8333|38605.9|9738.6667|15639.9667|14186.4333|11139.8|12244|13148.0333|11072.5|6731.2333|7453.4667|7859.4333|11956.9667|24612.7|4542.5333|51661.2667|32969.7667|11112.3|5875.9667|5718.2667|17781.0667|15192.4333|14486.1333|15644.0333|41801.9|34016.1667|20091.8|24235.4333|34257.3333|41152.8667|22913.3|45138.0667|83076.6|64684.2667|70837.6|134707.5333|120900.9|89916|83781.5667|69644.5|80172.8|147853.0667|103437.2|101483.7333|83179.3333|70075.4667|80141.2333|58168.9667|124255|215817.8333|75253.9333|57062.3667|78121.4333|65794.6667|40095.4|40567.7|60493.2|56912.7333|37231.9333|64323.5667|116962.9|58656.7667||
2025-07-04 06:58:24|amer_0798|SIA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62731.1|24005.6|20926.3667|32156.5333|5930.6333|14211.6333|11086.0333|22654.7667|||||36864.1667|28742.2|74744.6|35227.3|48809.0333|81776.1667|30587.6667|36822.5|32132.9333|39840.9333|62111.0333|53626.3667|52493.5|100320.9667|132902.4333|79727|74084.6333|74472.8333|86953.8333|81704.9|80735.2333|72904.9667|87671.0333|94995.9|101950.3333|86419.5333|95697.9667|121625.9667|111256.5|68175.5333|68874.8|155698.4333|354144.2667|157689.6667|183019.0667|151576.4333|201845|140685.4333|133615.5667|189626.0333|427126.1667|643581.0333|331440.8333|407473.8|356310.0667|265290.9667|171894.9|395100.3333|387805.8667|297539.2667|195019.1667|340617.6667|283152.7|185719.0333|225421.8667|210472.3333|272213.4333|263478.4333|277292.2333|191861|367176.0333|242499.9333|
2025-07-04 06:58:27|amer_0799|SMF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:28|amer_0800|SMU.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:29|amer_0801|SRU.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201154.3667|201271.5|181842.6|150492.3333|161539.6667|163634|210752.4333|186725.9667|171439.6667|188575.4333|182760.8667|207956.1333|260229.1667|207414.8|185690.6667|139338.3333|151801.5|152139.2667|167915.3667|237751.0333|186326.3667|442767.2|279977.4|212187.2|223501.8333|337863.1667|236957.4667|313622.5|156024.2667|215422.5667|222211.7667|226356.4|224053.9|327318.2|294116.9333|272062.9|306755.4667|304712.1333|1007106.1667|653120.7333|508864.6|767201.9|652936.8|405014.3667|306441.3|356689.8|330462.5667|368074.8667|267976.1333|236859.4667|284240.1667|199785.1333|217288.5333|276766.0333|277353.5667|212947.4|302730.7333|386005.4|348198.1|272314|
2025-07-04 06:58:33|amer_0802|SSRM.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20930|20360|33996.6667|14996.6667|12666.6667|3266.6667|9390|13026.6667|17990|5356.6667|32623.3333|16830|6953.3333|11670|8691.6667|4609.7667|5517.4667|1166.0667|4274.4|14428.6667|10651|27257.5667|20437.6667|47159.8667|53817.6|67562.1667|18967.5667|18498|13062.3333|8786.3667|30576.5333|43822.3667|39929.0667|43431.5667|26374.8|26037.5667|33604.8667|32170.4667|27674.0667|45805.9|108573|164859.3667|76312.7667|113700.9|122479.6667|72687.7333|115290.9667|119114.6333|210736.4667|77738|166638.4333|116007.6333|169405.1333|145770.4333|193243.4|144529.4|132833.9667|116760.1333|113673.2333|115381.4|223002.6|186694.1333|278353.1|184424.1|276417.6333|168010.6333|246841.2|150011.1333|129755.5667|198955.8333|282928.8|178535.8333|292146|209241.1667|208426.5667|510039.4333|325397.9333|240545.1|367158.2333|289343.7667|670097.1333|994734.3333|631137.7|497852.8|371365.8|270028.8667|188360.4|194224.2667|310844.1333|163370.8667|168101.5667|251064.3|310503.8667|304249.5333|366025.5333|267032.3333|714037|566072.3333|1267595.1|534489.9333|577992.1667|1027558.6333|375535.7667|491074.4667|602617.1667|481912.2|376092.5|301518.1667|391312.5|236044.6667|196985.4667|392231.8667|880711.7|434542.8|417198.7|541894.7333|628198.4333|457447.3333|
2025-07-04 06:58:37|amer_0803|TFII.TO|average_volume_30|0.19038461538462||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26483.3333|23583.3333|11680|10566.6667|6876.6667|4503.3333|5160|3970|63116.6667|46056.6667|65013.3333|151670|89480|67403.3333|76613.3333|65150|86863.3333|85633.3333|72573.3333|108150|182226.6667|155680|152633.3333|156586.6667|200900|138300|199490|146836.6667|137718.3667|102882.6667|110102.0333|299647.5667|376649.7333|250179.5|190822.5|386285.1333|176670.8333|169224.0667|162811.8333|167302.3333|143409.9|109802.4333|126309.7667|119379.3|245978.9667|235554.1333|110780.4667|305680.1|229269.1667|207597.7|134136.0667|280761|259717.4|371952.1|198614.0667|213012.5333|396006.6667|267810.8333|226843.0333|275243|209261.9|291381.6667|265341.5667|280439.4|193124.6|161056.9|190380.9333|168114.4|206049.5667|226928.7333|196752.8333|218268.6667|308770.9|197876.7|377177.2333|424471.5667|310789.7333|247057.0667|282348.2667|240387.2667|538751.5|428490|385362.5667|375657.3667|326972.8|308524|294028.6667|324618.5|262003.5333|354212.0333|247357.5333|229496.2|201120.1|232972.8333|263733.0667|241060.9|161849.7333|227718.6|218553.8|184917.8|416091.7|380531.1333|309231.9|
2025-07-04 06:58:42|amer_0804|TOY.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22985.7333|20611.1|14583.1667|42623.9|24527.8|48739.4333|42338.6333|62948.5|125874.1333|55388.8333|101124.9|77135.5667|97944.2333|130974.4333|116903.1667|112245.9667|78266.5|72428.7|361452.6667|178420.9333|145680.5|141199.8667|141725.2333|75987.1333|62398.1667|54011.4333|66111.5667|74231.7|48765.3|123106.2667|89985.8333|46233.9667|42776.9667|59593.6667|127197.9|72822.7|59684.0333|61183.6|119803.4|117163.1667|
2025-07-04 06:58:44|amer_0805|TRST.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:45|amer_0806|TSGI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:46|amer_0807|TXG.TO|average_volume_30|0.44418052256532||||||||||||||||||||||||||||||||||||||||||||||||||||||29046.6667|54360|26280|31033.3333|12813.3333|15000|43826.6667|23760|7486.6667|15073.3333|18666.6667|18753.3333|8173.3333|8293.3333|26693.3333|17773.3333|3693.3333|20186.6667|23413.3333|39266.6667|5246.6667|5386.6667|17506.6667|9533.3333|1533.3333|13220|14080|2780|6106.6667|40713.3333|38446.6667|7526.6667|28920|19573.3333|17073.3333|25533.3333|4760|10893.3333|42473.3333|38566.6667|95300|15643.4667|19639.7|17704.8333|24433.3333|11500|13991.6667|10077.7667|24350|14566.6667|30813.3333|22333.3333|20841.6667|249663.2|1108611.7333|1160421.9|851314.2667|1350944.8667|1005476|1337062.9667|919838.9667|1449473.3667|3511159.1333|2273090.6333|752202.8333|3664514.9|1783164.1333|2245658.5667|1180558.6333|1774121.5667|2184136.3667|1824631.9667|2039842.9|2831146.1|2641335.5667|1807130.7667|1889317.1667|1546455.4333|2986062.6333|3062111.3667|2605005.5667|471881.4333|482829.0333|487611.2|303033.3667|236952.0667|500161.4333|529005.3|273280.9667|295348.3667|334125.2|343968.9667|494919.5|469752.1333|739305.7667|614539.5667|431129.9|347996.0333|334047.0333|269997.4|291246.0333|347017.7333|460137.0667|354992.9333|287672.2667|303441.2|404536.7|379075.2|209937.1333|219304.6667|317699.2333|254588.9333|219137.8333|255178.9667|340376.4667|443807.6333|297177.8667|
2025-07-04 06:58:51|amer_0808|UNS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:04|amer_0809|WCP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6075.2333|2933.7|||||||||||2468.3333|2999.1|844.2333|2988|3644.3|86797.3|85130.4667|234919.2667|146673.7667|163099.3|171565.1333|399836.8|1115778.2667|732755.6|997625.6333|1253036.6333|2717346.3667|1305931.8|1072739.2|1188889.3667|2486828.9333|1754920.5333|1917712.2667|3374550.5333|2209624.1667|1245215.4333|1753730.6|1779029|3021918.1333|2190793.6333|1614399.8|1236751.4333|1607009.7|1133079.5|986321.9333|1532329.7667|2193704.6|2153217.2667|1277133.5|2518120.8|2246456.8|2612854.5|2774322.9333|2331269.5667|4859622.2667|4186203.0667|2951533.5667|3882965.0667|4289425.7|3393580.0667|1785576.8333|3210933.2333|4205252.5|5296183.9|2970518.8333|2227575.1|2620759.3|1536850.2333|1901603.1667|2203467.5667|2634692.8333|2131798.1333|1947259.5667|2107342.9667|4914840.9|10805170.9333|
2025-07-04 06:59:08|amer_0810|WEF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1183.3333|3750|9930|18760|17503.3333|14193.3333|36250|15686.6667|5600|10443.3333|18196.6667|16153.3333|11616.6667|17943.3333|7646.6667|16943.3333|16566.6667|44636.6667|62126.6667|29220|58603.3333|123103.3333|237260|273350|120358.5667|356287.6667|601120.1|124771|109595.7|75289.3333|183009.4667|76967.1667|282008.8|631583.6|553553.4667|297015.4333|543678.9333|1035301.8667|1686414.6667|975531.8333|1753188.2|1834988.8667|2552060.6333|904305.7667|978284.1667|1103973.2667|1056528.1667|667054.3667|618938.0333|1303994.8333|1039015.6667|577439.8|949545.0333|551917.6|535423.9|703374.5667|883508.9667|679055.8|747194.8|598957.3333|1047292.7667|751545.3333|1192370.6333|1165454.4667|1029018.2|880504.6667|1148892.2|2038211.4333|955065.9|1119953.8667|1039961.5333|491397.4333|549672.3667|716920.6667|484791.6667|186893.1667|203447.9667|428675.2|367129.0333|345473.7333|378253.7333|548794.4333|351810.5667|641869.8|
2025-07-04 06:59:12|amer_0811|WPK.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1446.6667|4676.6667|5150|1616.6667|6460|2876.6667|1143.3333|2453.3333|1103.3333|5326.6667|2296.6667|1433.3333|2920.4333|2281.4|3924.0667|3770.3667|6094.2333|12609.2333|3590.6333|4709.3667|2201.7333|751.5667|2074.6|5079.1333|628.5333|3923.9667|2409.9667|1622.7333|3367.1333|4464.0667|1833.2|1360.1667|3877.9667|6456.0667|3815.1667|16033.4667|31711.9|11624.7333|34824.5667|15948.3|13346.1|32098.3667|17786.1333|42513.2333|19545.6333|57440.4667|62048.4333|7404.6333|34327.1333|53665.8667|31484.6333|39223.3667|115758.8|14412.2667|13672.8|9687|14583.3667|15226.4|66777.3|10817.8333|13638.1667|3855.5333|15101.8667|13512.9|14629.9667|42420.5|75839.7|27574.1|17191.3333|17742.5|41927.6|23673.2|13993.8|45780.7333|43559.4667|14475.4667|23106.1333|42591.2|61633.1667|131937.2667|66800.3667|28633.8667|47802.0667|46632.4333|70027.8|51972.3667|56171.5667|39010.3|28113.8333|39252.9|66868.2667|38050.2667|33444.7667|38489.1|89225.0667|71759.4667|69049.9|58665.0333|70346.1333|65916.2333|46088.1667|105645.6|68628.9667|56580.9333|32029.3333|46103.2333|44632.1|59115.5|56056.3667|53508.5333|73263.6667|30894.0667|38920.7333|57353.3|60730.7|57016.8667|
2025-07-04 06:59:16|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|179771.2333|164051.6667|115352.8667|78673.7333|128579|154934|165492.3333|102605.2|94814.1|130427|238098.1|469637.9333|425610.9333|480903.5333|405218.3667|357515.5667|383485.3|508019.9|535807.4667|
2025-07-04 06:59:19|amer_0813|ZZZ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:20|amer_0814|ADN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45086.6667|10906.6667|13186.6667|24670|49411.0333|26287.1|177100.1|18351.2667|11336.3333|7018.2333|||12325.5333|6992|5297.2333|19553.6667|4806.6667|3626.8|4202.0333|8876.0333|69512.4|12027.2333|14028.3333|7200.8|9383.0667|7611.1333|5608.2333|13359.9667|19217.9667|10362.2|18427.0667|11781.0667|5764.9333|8231.7|10874.4333|7979.7333|16152.4667|10096.2|14706.0667|18781.1667|8426.2667|19241.2|8435.1|8309.8|13319.0333|11946.6|5325.8|8181.3333|5237.4667|5419.9|5602.6667|28584.4|8239.1333|11045.4|11488.1667|8276.3|24327.8333|9124.0333|6958.8|17339.0333|18945.5667|14522|8310.3333|7521.5667|7514.8333|7612.5333|6314.6667|11504.9333|6899.9333|4902.8333|6136.7|5626.3667|6722.4667|5136.2333|5692.3333|4545.4333|6844.0333|7709.9667|
2025-07-04 06:59:23|amer_0815|ALO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:24|amer_0816|APR.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8484.1667|22453.1333|20404.9333|8024.4667|44116.4|20319|52729.4667|29082.5333|15265.2333|28557.6667|24407.0667|19778.7667|62569.2|71897.2|47979.4667|85188.4333|94368.7333|139593.9667|227020.8|119395.1333|82563.9|53969.7|72107.5|50884.5333|37767.0667|56222.0333|59428.9|51150|49890.4|50466.4667|21876.2667|19577.1667|27051.5667|22525.2667|25963.7333|19462.1|32695|22156.7333|32092.3333|16680.1667|
2025-07-04 06:59:27|amer_0817|APS.TO|average_volume_30|1.3712632594021|||||||||||||||||||||||||||||||||||||||||||||||||||||137346.6667|72313.3333|42993.3333|50083.3333|35466.6667|37120|107866.6667|48393.3333|338513.3333|62023.3333|102246.6667|403590|82186.6667|29476.6667|510497.2667|1679455.2667|1072835.6333|389584.7333|368630.9667|258290.6667|419191.5667|230987.8|349132.6333|162052.6|126561.1333|190958.7333|363903.1333|1629916.1333|1785802.6667|402837.6|346092.0667|278846.2333|314939.6667|273052.9333|129877.1|153296.9333|103056.9|126195.5|632584.1|256047.1|173146.9|171953.4667|268625.4333|284531.2667|221888.4667|137738.1333|246720.8|179649.3333|101302|234117.4667|287377|198732.9333|127332.8333|153746.5|210396.7333|680397.3|234658.3333|5096.2667|17084.9|4063.7|3016.7333|19007.8667|5117.2|25633.8667|25083.4|4416.4667|22576.3333|14429.3667|16744.8333|10733.3667|502077.4667|427178.6667|380096.3|262145.6|20664.1333|16388.0333|14899.9667|20769.9|41618.0667|38299.9333|10028.5667|20579.2333|57123.4333|56497.1333|90558.0333|28439.5|60067.6667|34714|26631.5|33860.5333|39571|22649.5667|9806.0667|17543.1667|16681|90219.1333|90468.6|34432.8333|26170.1|87760.1|19041.6333|34816.4|48963.1|43497.0667|24990.6667|11837.6667|26473.4333|20784.2667|17834.2667|2112.9667|3854.0333|14433.1333|8065.5|8588.5667|28356.6333|6486|5086.5667||
2025-07-04 06:59:31|amer_0818|ATH.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5210848.0333|1419148.9333|789043.3|1570525.1333|1095553.8333|2239078.6333|1039630.1|1483189.7|1227086.6333|2147640.4|1025757.4333|1143158.3|1330655.2333|1452758.7667|1184389.2333|1492846.4|1707228.1|1220191.1333|2055955.9333|4117478.8|1470619.4667|1018697.4667|1123117.2333|1111694.0667|2448067.9667|2118544.9333|916023.0667|2280052.6|1649235.6333|872014.0333|1036199.4333|1038250.8|839337.7667|2674431.3|1436929.7333|1782850.9333|806319.8|672490.2667|759133.7333|1473216.5333|1460829.2333|2462786.9333|648388.6|1763338.8333|5024298.5|2825644.6|1723600.5|3508240|7537405.9667|11380324.3|5067955.6|3604206.6333|6296464.8667|2699265.3333|2885417.1|3379251.2|3470607.6333|3144551.7333|2610212.7333|2141131.5333|2860857.1|2712708.8667|
2025-07-04 06:59:34|amer_0819|AUG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:36|amer_0820|AUP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:37|amer_0821|AXR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:38|amer_0822|BLDP.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||39374.9|20379.7|32272.1|89428.9|62603.4|125206.8667|43590|39180|50360|25770|94963.3333|46843.3333|77080|162863.3333|191770|137110|157806.6667|219876.6667|71510|73820.1|108979.5667|346497.1667|158770|156151.3|229243.8333|291040.7667|212472.3667|488213.1333|202147.1333|256908.7333|265340.0667|233657|314415.0333|186672.4|223674.6667|261039.0667|173157.5333|160454.1667|186517.0333|159746.9667|132746.7|163636.6333|289693|281962.7333|117181.7|244177.8|187744.6667|149358.3333|121117.9|252564.7333|209575.2|141579.9333|180438.2|154664.4667|253803.6667|131593.2667|126607.3333|141003.6333|79355.2667|180026.3333|188083.6667|116564.9333|82159.9333|45552.8|111498.1333|188430.4667|46955.7333|33272.4333|33578.7|72752.9|32303.3|59912.1333|54341.6|302885|470148.7667|141125.2|240299.8|2557980.1|643224.2333|255074.0333|177993.1667|261306.6667|132746.5|96979.1333|152380.2667|87964.4|71117.7667|337544.9333|128391.7333|170682.2667|225336.2333|704023.8333|386216.5333|366129.1|145733.0333|371459.0333|130306.3333|159891.5|246613.4|574488.7333|392248.7|1747800.6667|873399.0667|1491308.3667|1161977.8333|2134333.1|1310245.5333|951016.8333|1093037.1667|1310791.3|1915998.6667|836508.5333|956469.3333|799349.3667|777014.3333|455302.4|535805.8|637423.8333|652428.2667|1266294.9667|1166864.5667|876811.1333|1183713|
2025-07-04 06:59:42|amer_0823|BLU.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:43|amer_0824|BNP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:44|amer_0825|BOS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||17106.6667|158066.6667|9853.3333|36506.6667|41880|38280|27520|38106.6667|75693.3333|730796.6667|41610|37543.3333|26556.6667|169906.6667|31762.8|19199.8|64655.1333|134256.9333|53829.6667|78178.2333|28046.4333|8263.2667|25805|28168.6|30774.6333|18925.8|45701.1667|19370.3667|28749.7333|49498.0667|34305.8333|30758.9|42980.6|9128.4333|9339.2333|23795.1333|41941.8667|16972.7|9360.9667|20209.8|18070.5333|19714.8|31061.3333|21019.8333|4111.5667|3692.7|3705.4667|10213.1667|8295.6667|3526.7667|29386.9667|1531.8333|1973|33144.5333|21136.1|21016.0333|1517.4667|37798.5667|98180.4333|20833.4667|22437.8667|4499.7|7091.2|15048.3333|5939.8|2146.1667|16236.7333|65249.7667|2276.4|60586.6333|7024.9667|11224.9667|17547|34115.4333|32215.4667|102038.8667|100677.8333|93569.2|89166.5667|75379.8|80115.9667|31109.9|15570.0667|50060.3|43898.7667|17504|8272.4|19029.6333|12886.2333|34884.5|9369.1333|21879.9333|17110.6667|11171.4333|12347.1667|23281.1333|55857.0333|119923.2667|95569.2333|126304.7667|267385.1|158194.7333|157302.5|105345.4667|93680.1333|130794.2667|157839.8333|111716.4667|103652.0333|32297.5|35339.2|64252.3667|29600.3|18235.7667|19450.4667|28969.5667|21143.9333|12913.1333|
2025-07-04 06:59:48|amer_0826|BRE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101530|14560|44533.3333|8820||34960|17546.6667||7906.6667|3510||||10983.3333|||||||||4712.6333|25890.3667|8371.7667|9755.2|30904.7|9826.3667|7501.6333|13850.6667|10318.5|11828.6667|4985.5333|9872.3667|11016.8333|7627.2333|11618.2333|14894.7333|15064.5|13676.9667|6621.7667|13260.5333|6094.3333|6011.7667|11992.3333|14514.7333|19912.9333|9189.0667|5093.2667|2770.6667|4760.2667|7381.5333|9035.3333|7092.4333|13370.7333|13701.0667|9488.5333|17294.3|10968.2|6394.1333|24679.4667|16763.2|17112.7333|10825.1667|12489.5333|20303.5667|31866.9667|15668.7|13630.5667|10131.7667|19370.5|7959.4667|7829.4333|8383.4667|11203.9333|8605.0333|10652.0667|14035|10857.0333|6480.6333|5418.6667|11626.8333|8447.2333|9652.6667|8631|9197.6667|10179.7|8377.9333|
2025-07-04 06:59:52|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|176630.7333|203738.3|193460.3333|101204.5|140058.7667|288742.3|233540.5667|114829.1667|106532.6333|130262.3333|86768.9667|71323|107111.7333|83309.2667|67609.6667|123300.5333|110994.0333|89946.8667|95428.3|
2025-07-04 06:59:55|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|11226.0667|8605.1333|9866.5333|6683.0667|4587.9333|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|55042.5667|35152.3333|13188.2333|5704|28568.4|25666.7|14699.5|14664.4|17561.4333|48023.4667|25956.7|22773.7333|22227.6333|29194.4667|20194.2667|16811.2|13954.5|36003.9333|12612.8||
2025-07-04 06:59:59|amer_0829|CHW.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:00|amer_0830|CLIQ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:01|amer_0831|CLR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:02|amer_0832|CWX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:04|amer_0833|DHX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:05|amer_0834|DII.B.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2923.3333|1816.6667|796.6667|2803.3333|11770|1253.3333|4590|13853.3333|53353.3333|9970|19546.6667|24656.6667|25268.9|44549.8667|38844.7333|40314.2333|26955.2667|76939.1667|31005.5|24214.5333|12959.1333|18549.4|37502.1|31741.4333|31356.1|30470.9333|51698.7333|43861.7|48576.8667|74267.9333|64099.8667|64638.2333|41578.7333|61599.4|90027.7333|53037.3667|64744.3667|84850.5667|63290|85233|57298.9667|70242.8|207576.2667|67902.2667|53900.5|59276|72217.6|109451.3|90072.8667|96360.1|82813.7333|75730.0333|53706.9333|45498.2333|52211.9|35081.0667|45421.4333|47823.6|62026.5333|61833.9667|45294.4|38937.8333|20874.5667|38137.4667|41587.7|42845.2333|40227.3667|39776.4667|34874.7|26157.2333|29836.9333|31757.6|42966.4667|34063.2667|39856.9333|34604.6333|37220.7333|34869.5667|62839.6333|57084.5667|34558.5333|31136.8667|39324.7667|36905.8|32052.7|31422.8667|33723.5667|47019.0333|27548.4333|134804.7333|140321.7|33617.8667|22632.8|131154.2|118164.7667|185499.4667|171347.5667|167401.9333|159052.4|91863|75984.7333|92353.0667|153668.4333|36467.4333|14769.7333|166547.0333|64506.5333|47885.8667|8961.2667|11554.9333|28985.0667|9607.3333|9564.9|13595.2|15428.3667|18404.9333|
2025-07-04 07:00:09|amer_0835|EFR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37066.6667|9866.6667|26000|22800|97566.6667|34166.6667|490|3126.6667|3663.3333|1546.6667|3780|3256.6667|3186.6667|2360|3616.6667|23403.3333|6526.6667|8826.6667|9820|39183.3333|73063.3333|14226.6667|24796.6667|38670|201610|303088.7667|157536.8333|259910.1667|271951.4|434151.4667|345484.7|401006.0667|325477.1|181055.9667|147685.6333|175467.9667|110225.6333|200366.7333|350808|205559.5667|134226.3|74155.4333|197093.0333|390353.1333|1976296.5667|195926.1667|119919.4|107199.3|294849.4667|318058.7|758043.7333|712308.7|496711.3667|1027717.3|1331575.4667|49926.1667|90884.6667|31220.7333|20143.8|16842.5|14811.2667|25744.5|47508.2333|63780.5667|110483.2333|87967.8333|114816.4|193934.4667|206941.2|56228.9|59538.8333|245697.3|65725.0667|200664.2|193325.1667|274473.6|224855|210378.5|151068.7|103318.5333|260019.1|274850.3|294948.4|879116.0333|728927.7|634401.1|770536.6333|854095|933837.6|671659.7333|691037.5333|331379.2333|380664.1|225657.5|449982.2|416702.4|377615.7|355473.8667|465115.1667|459822|634200|941696|
2025-07-04 07:00:13|amer_0836|EQB.TO|average_volume_30|0.074441687344913|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203541.8667|16591.4667|24964.3333|79650.6667|48234.0667|46960.2|110741.3333|48830.2667|38749.3333|16047.8|18148.2|114651.6667|33850.0667|43574.8667|30363.1333|117650.3333|79085.6|51327.2|27208.0667|23940.4667|19899.6667|24854|107049.4|20376.1333|12717.2|10265.7333|18030|33572.8|13655.9333|17316.2667|14029.7333|14272.6|11556.8|4052.7333|20478.8|33241|49792.8667|57944|34477.5333|51404.4|25892.6|19484.9333|34573.4667|41686.4|29009.6|42180.8667|20212.9333|28714.8667|25436.6667|30218.5333|95043.0667|69432.9333|110234.4|104477|37132.9333|61800.7333|63901.8667|40821.7333|53631.9333|54916.4|59921.1333|57613|125177.2667|225846.6667|235607.5333|123385.3333|63856.5333|75507.8667|60376.6667|50693.6|42279.8|98454.4|94618.1|59711.3333|62972.2333|108316.8667|66060.1|48545.1333|61104.6333|80542.0333|55730.2|45734.8667|48296.1667|88403|94809.6667|128831.9|
2025-07-04 07:00:17|amer_0837|ET.TO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17846.6667|19506.6667|10403.3333|21113.3333|49526.6667|55420|53343.3333|90540|37923.3333|39703.3333|21840|13263.3333|25880|23966.6667|17380|13500.0667|14553.3333|11785.8667|22954.1|11301.7667|52757.5333|38762.1|9376.2333|3812.3333|6148.9|18928.8667|101485.5333|24356.9333|26265.0667|21915.9333|40982.8|17744.1333|21726.4|22506.7|39615.6667|15910.5667|22833.3333|23481.8333|29729.2667|21978.6333|26810.9333|23936.5333|34667.4667|22530.8667|19566.5333|24317.5667|27394.8|14907.4333|22355.5|22186.3667|24852.9667|25401.9667|18328.6|23949.5|17489.7|42406.9|28988.8|23081.5|23443.7333|27088.9667|14348.1333|29108.3333|24821.7667|24861.6667|9283.4333|12371.9333|13939.7|29650.1667|23690.3|10582.9667|21429.3667|16520.4667|41049.1333|36344.5667|29465.5667|31940.0333|17588.7667|
2025-07-04 07:00:20|amer_0838|EXF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:21|amer_0839|FEC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2579874.9333|3715927.5333|5082906.9333|1570840.9333|1868075.0667|1645657.6|2408418.6|2510823.0667|1837682.6667|1805859.1333|2208077.7333|1742811.3333|1787301.2667|2300460.6|3233782.0667|3765048.4|3348166.6667|7399766.2|8853872.8|5702199.8|3771891.6667|4145411.4667|6527960.1333||21176.1333|72045.4|23784.6667|60729.6|47783.8|36333.1333|42346.6667|101529.9|114535.9333|136783.3|84532.0667|257058.0667|191861.2333|332661.2|340987.5333|467216.9|152391.5|458815.1333|338606.3|151115.6667|87751.3|136015.3667|155712.9667|203114.1667|115215.6667|59677.8333|86762.1333|67785.6667|56882.2333|152270.1333|53409.3333|28602.9667|65117.3667|40769.1|39377.6333|95448.7333|
2025-07-04 07:00:25|amer_0840|GCM.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:26|amer_0841|GS.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:27|amer_0842|GSV.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:28|amer_0843|GSY.TO|average_volume_30|0.10336341263331||||||||||||||||||||||||||||||||||||||||||||||||||||||183266.6667|48380|37936.6667|50150|71043.3333|64880|32376.6667|135316.6667|10710|38140|38050|5253.3333|6840|9553.3333|45848.1333|22994.6667|13896.6667|52980.2|15165.0667|68105.7333|32992.4667|1760|7316.3333|10953.2667|9265.8|1306.1333|402.2667|4432.2667|653.4|651.4|6267.8667|6723.8|1583.2667|4245.8667|5025.7333|3437.4|2432.7|1988.7333|2345.3|2998.2333|4574.5667|4351.1|2981.3333|1019.5|5308.8|3745.7333|4951|4820.7667|1236|8020.3333|1165.5333|1513.7333|7077.1333|7548.0667|21779.7|8431.9|3935.1|17595.9333|4898.6667|11228.1|12662.6667|25122.1667|6347.1667|3762.4|1919.4667|4951.8|18027.5333|5900.3|14088.2|22275.9333|35265.1333|22793.6|31573.2667|36807.3667|50368.8667|24714.1333|24026.3|13235.2|29608.2|19377.3333|16935.4|36045.5333|18106.9667|39480.7333|24802.4667|23619.6667|26441.3667|26790.2|20746.1667|58042.9333|42854.7667|36190.4667|24146.9667|37766.3333|183078.1333|183152.0667|81855.3333|64903.8333|82857.6667|89523.9667|47813.2667|73958.7|88473.2|82960.7|39557.8|41148.2333|76880.3333|77995.4667|24288.0667|26459.2667|39002.1333|39391.0667|69245.6333|69500.6333|69557.1667|63582.9|41151.4667|
2025-07-04 07:00:33|amer_0844|HDI.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:34|amer_0845|HLF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19796.6667|313.3333|21430|3593.3333|1776.6667|37250|2976.6667|840|1340|12483.3333|1140|17540|2748.8333|38687.3667|7161.9|730.9667|3016.5333|3060.5|1163.4667|1549.6333|1092.5|717.7667|2786.6|1850.5|11202.5333|686.8333|4724.7|36381.1|1041.8333|5829.5|3372.8667|8192.2333|3878.1|12523.7333|11321.7|19067.1667|3265.5667|80017.2333|725.1|821.7|608.5667|634.9|514.4|1500.2|1815.8333|560.2667|1255.7|989.4|671.1667|617.3333|1617.2667|11184.4667|4543|19115.2333|7401.5|2248.2333|2184.5333|7530.4667|18584.5333|21437.4|10528.2333|14310.5667|15350.7333|9432.7|7798.0667|11749.3|17655.6333|13501.6|5132.6|23955.6333|14923.6|29293.9|26081.4333|38114.7|22525.5333|23356.2333|41610.7|40020.4667|60692.0667|72455.8|46910.1667|48628.5667|44493.7333|28972.5667|53604.7667|79352.7333|98068.4667|63151.6667|160099.2667|72963.3667|84860|117044.5333|79810.0333|38520.8333|56704.6667|45863.4333|25160.2333|33906.2|31631.2333|33666.2333|21365|33981.3667|68056.1667|13578.7333|6415.6|14161.2|18915.8333|13944.8|25351.4333|44367.3|13727.2667|17598.6|19896.2667|78939.8|32778.8|20613.0667|
2025-07-04 07:00:38|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|59716.6|151140.1|95546.0667|63743.6|64053.4333|146014.6|184378.6333|86015.5|317509.9333|189561|159801.4333|204536.0333|112234.9333|136528.7333|285992.5|245037.6|97793.2|135484.4|193824.3667|531588.3333|372094.2667|159437.7667|256269.4333|225411.5|151382.2667|89634.3667|144615.9|184975.5667|68402.9667|49615.0333|165201|99050|34953.9333|62162.3|130299.3667|92889.2333|41930.4667|89533.5667|97758.9|39165.9|41383.2667|
2025-07-04 07:00:41|amer_0847|IBG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:42|amer_0848|INO.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18269.0667|14526.8667|11563.8|10722.4667|18637.4667|12330.5667|12996.0333|20202|13025.1|19545.3667|13540.9|13666.0333|14745.4|13320.2|30931.1333|29732.6667|32009.1667|24398.1|22948.9|26639.7|47383.4|19338.5|23009.5333|22601.3667|67970.0333|37014.0333|41842.2333|101199.7333|150914.4|91126.4333|44126.2667|65122.5667|66242.5|49382.6|74226.6333|71760.6|177087.5333|88102.7|221167.2667|103431.3667|72474.8|55931.4333|42124.5333|141195.5667|39941.1|35057.2333|47868.2667|40870.8|18519.5667|24168.0333|
2025-07-04 07:00:45|amer_0849|IPLP.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:45|amer_0850|JWEL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43832.6667|21511.2333|71649.6333|30041.5667|66346|35544.9333|83689.1333|69837.0333|40762.1|40546.4333|117379.6333|102459.4|79978.5667|87779|156458.0667|130938|130376.1667|47002.2333|39433.1333|77782.1333|54744.0667|62146.8667|59349.9|105486.2667|74396.2|105207.3333|112781.5667|120320.4|57064.6333|44789.2333|51050.7333|112968.1333|51258.6333|
2025-07-04 07:00:48|amer_0851|KBL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32763.3333|15276.6667|12413.3333|24490|13286.6667|7366.6667|16923.3333|17706.6667|5516.6667|23766.6667|12810|5056.6667|21040|6450|7826.6667|12996.6667|9446.6667|8136.6667|13843.3333|12616.6667|13496.6667|12390|10340.8|11235.3|12903.4667|7216.5333|6862.2|4594.3333|24046.1333|5852.2667|10143.4|6796.3667|6177.4333|8764.2|7494|10666.0333|9668.8|13130|5704.1667|12369.0667|3880.7|5129.6333|6293.3333|8095.6|14641.5667|15857.8333|5258.3|10979.8|6452.1333|14449.3667|6032.6667|22715.0333|10617.3333|15096.3|9035.2333|8405.5333|4406.2667|2509.8|8527.7667|6232.3667|33995|43724.8667|11131.2|18588.2333|23280.8|11858.8667|5724.2333|21661.8|36894.9|5177.6667|7911.8667|5696.2|13073.8|5274.8|4362.3|9457.9|4450.8|9019.5333|12160.1667|14894.5667|6443.0333|25729.9667|
2025-07-04 07:00:51|amer_0852|KPT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65474.4667|13094.4333|17194.3667|10352.4|14989.5|22452.8333|28418.8333|30294.9667|8152.6333|11528.2333|7784.3667|8832.1333|19434.6|8588.5667|6999.3333|13172.5|14150.1667|10502|5683.4|7180.6333|17484.0667|10501.1333|15357.5333|18097.1667|21850.8667|11315.9|9037.5333|12093.7333|9316.1|35462.0333|9763.9|18033.4333|18750.1333|26633.4|16926.8|20567.8|16144.0333|23560.1333|8464.8|6217.0667|6477.5|7947.3667|4814.1667|14343.8|21203|23922.1667|21545.5667|18095.3667|13484.8333|14599.0333|17049.4333|
2025-07-04 07:00:54|amer_0853|KWH.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:54|amer_0854|LAC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60958.4667|78447.7333|69412|125401.5333|191142.3|743172.3333|262147.2333|344946.2667|156706.4667|399982.4667|275459.8667|291551.5333|148698.9667|77575.7667|317110.5|133027.4|91481.3|70734.3667|58620.8333|77265.9|80412.5333|256669.3|59374.9333|1082746.0333|161599.6333|868639.2|173431.5333|235742.5667|363492.7667|377504.2|495047.1333|896129.4667|2229677.1333|628339.4|786839.9667|1367600.3667|422653.1|1677855.2|612885.6333|313435.1333|191315.9|224127.7333|116732.1667|138147.1|142224.4667|112958|69595.6667|588005.3|273392.3|480709.0333|775400.6333|876411.9|476452.5333|934117.8333|907742.9|1092679.0333|857610.6667|610968.8|614500.5|765502.7667|343064.2667|350006.3333|395464.4|746080.4667|1020999.7667|466013.2667|739412.6333|434694.1333|488088.2667|
2025-07-04 07:00:57|amer_0855|LGO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||190|1800|400|550|250|270|50|230|660|1080|780|109090|31740|2910|59587.0333|6582.2667|4769|5232.7|5666.2333|9199.3667|11632.8667|4633.1333|1833|2599.5667|1166.6|1966.4333|4566.1333|6762.8333|1011.0333|5019.4333|20717.7|20861.1|7068.4667|12012.9|40458.2667|10005.5333|9691.2333|78633.6|49868.8333|37200|102461.1|147089.5333|173824.9|353245.5667|226026.1|142404.6333|317039.2|4349973.1|1035631.7|1133458.4|549803.9333|602346.1|628288.6667|358771.0667|450025.9|601128.9333|1021375.4|889744.6|1025361.4333|266319.6333|300778.5|439107.4333|203031.6|265050.3333|174792.1333|176041.5333|140247.1333|125556.1667|132278.2|119550.6333|308878.3667|318648.8333|248232.0667|18482|103966.7667|50591.2667|51102.4|44337.3|46162.6333|41379.8333|47806.4333|54739.3667|24380.3|11279.8667|291667.5|147148.2333|280040.0667|193851.8667|1105845.6667|1878587.9|1465830.7|961367.5333|594475.1333|831345.7667|393915.1333|331886.3333|270878.9667|1297740.9|640128.7333|115297.6|87919.3667|76700.3333|138142.2333|107732.0333|50128.5333|75479.7667|70268.8|55340.4333|69692.4|58521.2333|44464.9333|56205.1|40938.6667|26696.2|24321.9333|33207.1667|
2025-07-04 07:01:01|amer_0856|MAL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||443083.3333|246000|74316.6667|29266.6667|146583.3333|110283.3333|187683.3333|114966.6667|66366.6667|82650|86283.3333|154150|86000|75159|151494.9333|123951.6|68597.4|258430.8|72095.5667|59862.5|112231.5667|97224.3333|65950.4|72609.7667|55935.4|70973.8|107218.0667|154881.4|126200|148460.8667|178570.3|116969.5|127478.1333|185466.1333|201980.6333|52652.4667|58733.9|180336.6667|55791.3667|40507.1|57047.5|157789.3333|233694.5333|85097.4|56942.9667|96416.7667|273876.5333|24052.3667|15351.8333|17667.4|50549.6333|50268.6333|62985.8667|12630.7|25362.6667|20458.6333|10716.2667|9830.5333|22188.8667|14867.2667|14839.7333|4697|10257.9667|17218.3667|4503.4333|6092.9|11741.8|7004.2|7407.9333|17030.4333|47735.3333|33743.1|46927.2333|26541.9333|30499.3333|25627.3|36427.8|31298.7333|24537.9333|32757.2667|27379.9333|24588.2|39388.4667|35015.2|13217.4|25963.5333|20471.8|9148.1|32213.5333|24171.0333|16122.6333|24136.5333|8924.1667|8620.4|17251.4|51492.8|90758.7333|38689.5667|58513.4667|29729.6667|8557.7333|9033.3667|26453.8333|14343.7667|15722.9667|10480.8667|9282.0667|9018.2333|4536.2667|9114.4667|9109.4333|9253.9667|7290.1333|13829.6|10009.7|15721.4667|36831.6333|
2025-07-04 07:01:06|amer_0857|MENEF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:07|amer_0858|MI.UN.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27496.6|41559.2667|61790.1|55451.6667|85000.1333|65270.6|154080.5|257786.0333|128224.9|222504.7333|158421.2333|190055.3333|73345.5667|83179.1|85266.6|144992.9333|166613.7|171685.6333|106824.1|110236.2667|141984.7667|115183.5|97169.8667|111586.5333|66441.6333|135720.8333|147677.2333|175976.6|187067.6|
2025-07-04 07:01:09|amer_0859|MPVD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||51683.3333|40490|38630|78420|160233.3333|37560|47620|48600|31203.3333|30603.3333|22916.6667|21753.3333|80778.4667|60075.9333|68978.9333|61998|38078.5|49574.7|38069.7333|55144.4|27169.6333|26354.7333|47525.9667|30311|121649.2333|69710.4|88623.3333|27592.3|30197.9|122580.2|27992.8|27792.1333|35500.7333|11516.1|54635.4667|32404.2667|24068.2|53583.1|41595.2333|21952.1667|21760.8667|39248.9333|48456.9333|49470.9|53439.7|57365.7667|68378.1667|20909.4667|23332.9667|25659.2|20354.1333|19556.8333|52473.6333|52103.4333|25564.5|24611.7667|107525.9|62415.6|91398.1|33657.4333|45817.4333|29481.2667|34586.0667|27541.0333|15118.5|51909.5667|27136.8667|63692.5333|50790.6667|37244.6|36316.8667|35409.2|14881.2|50889.8|173508.8333|41719.9667|142279.8333|71390.9|61337.6|87834.4|68797.5667|134362.7|318848.5667|57286.2667|63442.1667|119645.6667|82698.1667|221544.9667|221342.5333|180229.7|126161.4|289563.4667|215436.0333|51047.8|247791.8667|514319.0333|77767.3|198173.2667|140643.8|90371.5333|68932.3333|248925.2333|388467.8|151512.5|115455.2667|290838.3667|216989.5|83307.9667|119771.6|219100.8333|147566.9667|70008.6333|95459.5667|97844.7333|138623.8667|74714.0667|
2025-07-04 07:01:13|amer_0860|MRG.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112712.9|18128.7|60600.9333|29434.5667|52189.1333|54531.2333|40357.2|42333.5333|31003.7667|38263.2|31390.4667|50762.6667|47420.4|44347.6|30620.7|32073.2667|35627.4333|28250.8333|28597.8333|37722.2333|31469.3667|23897.1667|18034.5|25723.4667|28274.7667|21712.5|18459.1|39916.2|35137.5667|47643.5|93773.0333|75397.6667|128488.1667|68210.1333|49132.7667|58739.8667|67989|33218.3|32663.7333|34558.4667|40528.3667|48011.5|30092.8667|35348.3333|31596.1333|26262.1|24853.3|36476.5667|20796.8667|34315.8|38474.7667|22085.9333|67171.7667|26734.1667|
2025-07-04 07:01:16|amer_0861|MRT.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17690.1333|15981.0333|23688.9|17732.7667|13353.2|10427.1|10599.6667|8540.3333|23780|23376.6667|25580|35896.6667|36996.6667|34683.3333|76756.6667|31786.6667|25786.6667|19926.6667|18250|28756.6667|34826.6667|47266.6667|47740|16153.3333|22876.6667|30620|45070|42353.3333|23976.6667|41786.6667|103170|43165.5667|73776.1333|82789.5667|116757.5333|76134.0667|62356.2|43705.3667|38997.8667|49410.2|24170.3667|71400.6667|49303.6667|34145.4333|32200.1667|39454.2667|34689.1667|25872.0333|31011.7|28059.8667|95033.8333|33765.5667|20213.5667|41059.2667|61694.4667|44207.5667|63456.7|43606.1|49970.8333|62009.7667|42486.9333|33884.9667|32410.3667|49502.9|29146.1|20892.8667|31805.1|21731.9333|103509.2|97746.8|28645.5667|23276.5667|20110.1|40534.7|27531|27922.5|21780.9333|33039.4333|19065.3333|20790.9333|44988.8|55059.4|24585.6|23512.5333|33611.5333|40390.8667|212800.6333|124787.0667|75838|187217.6667|161775.8667|45698.9|24966.5333|52674.2333|68301.5333|29438.7667|74946.6667|26982.9667|52236.2|17083.2|22017.7667|18237.4333|20949.8667|12487.8|17280.1333|15450.7|9838.3|19087.5667|
2025-07-04 07:01:20|amer_0862|NEO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25446.1333|16645.8333|48367.0333|14042.0333|58227.6333|151944.1667|70785.6667|26919.9333|13448.5|20241.8|20845.3667|6940.6667|18222.1667|127037.9333|68896.1|100371.8333|66336.7|86767.5667|77389.3333|153416.1|150546.7|95803.4333|63352.4|57412.1333|71282.8667|88244.4333|112312.8667|54721.9|59631.7667|75584.3333|209818.9|
2025-07-04 07:01:22|amer_0863|NEPT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:23|amer_0864|NOA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15783.3333|5373.3333|1743.3333|4113.3333|5396.6667|7060|12533.3333|4796.6667|13783.3333|6056.6667|18936.6667|12573.3333|17323.3333|23996.6667|9140|5206.8333|15632.2333|13270.5667|40160|19631.5|11123.6|16933.7667|31685.0667|16739.5|12931.2667|11813.3667|8997.2|9966.3333|20937.1667|63152.0333|69256.7|39080.9|84742.2667|35278.8|55778.8667|76053.5|30703.5667|21366.7|62179.7333|23500.9667|87012.3667|89239.7|30334.3667|26910.2333|12755.8|19389.3667|17294.5|50129.6667|69512.4667|85661.1|92619.2667|54973.9|50491.8|223562.6|132429.1|71423.4333|84064.7|148877.9333|82704.5333|53431.3|50316.5|100452.4|99247.6667|56797.1|25606.4|73832.6667|64149|36425.8|76721.5|59091.3667|47092.3667|42473.9333|60541.3667|101037.7667|62705.5667|
2025-07-04 07:01:27|amer_0865|OSK.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:28|amer_0866|PBL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47540|18796.6667|17083.3333|8643.3333|8436.6667|29420|4772.6333|20610.7667|6934.3|19168.5333|22795.1|10183.7333|11091.5667|9075.5|4033.2667|9967.4667|9055.1|10134.9667|13735|16107.0333|6792.5|11219.2667|6130.7|6204.8667|3168.2667|2993.7333|3214.8|2300.2667|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|2637.8|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|20293.3667|60629.2333|15323.7667|36114.7333|43923.7667|49801.1333|17965|12545|13165.0667|19759.1667|9728.1667|4149.8|5003.6333|5586.4|15298.6|20075.3|11803.2667|15213.5|38256.7333|
2025-07-04 07:01:31|amer_0867|PHO.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:32|amer_0868|PIF.TO|average_volume_30|0.46973365617433||||||||||||||||||||||||||||||||||||||||||||||||||||||24426.6667|8640|32426.6667|7520|1973.3333|2346.6667|2133.3333|2026.6667|7413.3333|2240|9066.6667|13866.6667|5013.3333|2080|10964.2667|11480.5333|1216|34225.6|3932.8|1332.8|2999.4667|3382.4|2032|2032|1333.3333|2666.6667|2739.2|1698.6667|1366.4|306.3|1166.8667|1954.8667|2046.4333|502.3667|790.6|188.5|3397.9|2742.8333|5280.2667|5078.8|1060.4|2810.4|852.7333|2819.8667|1094.0667|1361.1667|2292.7|1358.0333|1057.6333|2126.0667|206.2333|254.1333||251218.9333|297285.5|133674.5333|149132.7333|207343.5667|398936.8667|591900.0667|484566.0667|815726.4|285507.2333|356771.9333|132735.8|441269.8|266159.3333|263920.5|537053.8667|567272.9333|514698.4|568147.4667|358712.4667|854804.9667|1793053.1667|1174636.4333|467.5667|33815.1667|152437.2333|115837.0667|50880.9667|102998.1|44588.5333|30615.4333|21411.9|25570.6|39499.4|45821.6667|51335.4|40701.5|55542.3667|45933.9333|42348.8|32399.8|129807.8333|107434.6333|34740.2|40026.2|118839.6667|100572.3667|62649|45195.0333|61349.8333|69848.7333|47279.9|33033.7667|37956.4333|18432.4667|27110.3|45788.2667|74132.5|37714.1|26868.6|29642.4333|40370.2|27978.4667|23253.2333|
2025-07-04 07:01:37|amer_0869|PL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:38|amer_0870|PLC.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:39|amer_0871|PONY.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:40|amer_0872|PSN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:41|amer_0873|PZA.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112086.6667|88083.3333|30936.6667|33880|29576.6667|34270|55900|17361.1667|14606.8333|38173.0333|13085.5|22641.3|17157.3667|17992.5667|33512.3|17707.3333|23622.5333|80172.1667|48472.5667|39431.1333|21146.2|26873|36137.3333|47903.8333|15903.7333|11150.8333|14910.2333|15969.1333|12206.5333|14877.2667|13295.4333|12003.2|20616.0667|14717.7667|13608.3667|13988.3667|20106.5|29552.5|18134.9667|28013|21296.8333|21201.1333|15600.0667|25599.2333|22257.4333|16990.1|33969.1667|23937.2667|18836.1|11704.4667|31877.2|26441.1333|39572.1333|69683.1333|101067.3333|86476.8667|56010.8667|37808.4|55508.9333|157634.3|76725.9|44121.9333|55136.4333|68247.5667|45952.8667|49147.4|52805.1|78752.0667|49374.7|26573.5333|54713.9|66945.8333|35676.7667|32173.9|23317.9333|24718.6667|35146.2333|75608.4333|41094.5667|50039.4667|33063.5|
2025-07-04 07:01:44|amer_0874|QTRH.TO|average_volume_30|0.39881956155143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491895.2|228095.9667|347915.9333|256590.6333|162406.9333|102136.5333|182409.9333|76756.8|190671.5|105926.3667|58521.8333|43049.2333|81559.5333|22615.7333|38602.3|152831.6|389957.4|210989.8333|107671.6333|148464.1333|54134.0667|170861.2|89170.1|62248.5|101530.3|107072.7333|97505.1667|256523.3|537182.8333|976590.2333|616400.5|805289.5667|632507.6667|282055.5667|256907.3|204256.6333|241738.1333|194463|176185.6|291724.7|238046.4667|217689.3667|170685.9333|142023.6|370513.9333|840635.1333|429651.4|1158102.9667|539253.1667|491854.4667|359231.8333|177730.9333|282307.1333|318942.7667|303432.6|619157.6|967695.6667|241925.8667|349018.5667|280664.5|430842.3333|266468.2667|444848.2333|234272.3333|244506.8333|562412.7|400529.6|356318.2667|216225.6667|197894.5|308788.6333|163422.5667|334810.1|296366.7667|226032.7667|443906.4667|268748.2333|134157.7|80754|127125.5333|114737.1667|242175.5|220910.4|213080.2333|466547.6667|416110|271569.7|88377.7667|175329.8667|194985.9667|175962.1|70590.7667|108251|91435.7333|110917.6333|78832.2|55397.6|55731.8333|50561.1|56439|116919.2|51375.3667|54188.3|61563.5|
2025-07-04 07:01:49|amer_0875|RAY.A.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140338.9667|38709.5667|77971.4667|24481.2333|99841.2|42398.7667|22654.4333|27535.5667|23043.9333|49570.7667|45581.4|18359.7333|63145.7|52140|81721.8667|88795.0333|60161.4|85343.1333|105630.3667|218486.7333|124154.3667|64174.4|73489.9|61813.1333|52405.7|42760.1667|46978.5|49042.9|44145.9333|34398.4333|45020.9667|24846.0667|23580.9|21658|28108.1667|36703.0333|40304.4667|21884.8333|75785.6|26421.5|28518.4667|
2025-07-04 07:01:51|amer_0876|REAL.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80733.1333|40421.7|162126.3333|56133.4333|263583.2333|487901.9|107070.2|113191.6|85602.5|371284.6|781699.5667|690440.6333|541809.9667|462961.6333|1099329.2667|555864.8|345436.8333|323665.3667|620052.1667|304302.7333|238470.9667|100917.3|216398.8333|168433.4333|165412.9333|51876.7333|102290|62486.6|41143.8667|109592.6667|74034.3667|54184.2667|17259.4333|
2025-07-04 07:01:53|amer_0877|RME.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:54|amer_0878|ROOT.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194284.6667|86459.7|180261.7|120239.0333|130229.3667|141283.2|162189.9333|56289.9|101691.4333|65287.5|76699.9333|13304.2667|18344.5667|72492|45335.4333|43521.9667|42738.4|36075.8333|36005.6|39572.7667|15381.9667|18671.5|15228.3333|6836.6|6751.9333|9355.7|6364.3333|9153.4667|2746.1667|16932.5667|9301.5|4375|
2025-07-04 07:01:56|amer_0879|SBB.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:57|amer_0880|SGY.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6033.3333|1700|666.6667|400|4933.3333|900|1786.6667|2500|1766.6667|717.7667|3706.6667|8416.4333|1867.7667|1318.6667|1629.5|5196.7|433.3333|2363.3333|1871.1|5347.6|9573.2333|2289.1667|6396.6667|3281.9667|7846.3|3928.6333|4610.5667|10728.0667|7210.5667|5641.4667|5299.1667|3219.8333|10055.8333|14195.5|7771.4|9418.8333|3098.2333|43425.9667|7256.6667|13677|23141.2|8311.6667|2616.8|3167|3026.5333|10030.8667|120910.6667|79837.3667|100278.7667|158912.4|344760.8|190978.9|268705.5667|207659.9667|427767.6667|257218.8|420652.4667|789769.3667|745851.9|2526764.4667|2765335.6667|1870737.2333|2117092.0667|2019086.2333|1795333.1333|3563236.7|1819423.1|1479681.9|2060674.6|1512624.3667|2695558.3|1985917.8667|1122299.1333|1271882.5333|1102518.6333|1533498.3|584538.8|875191.7|718934.5|680572.6667|674700.0667|1720655.6333|985506.8|1237111.9333|602187.8|747858.2667|1380047.3667|2047762.2667|534569.3333|1279064.1333|2001143.5333|1493843.9667|388730.9333|474018.6333|1101950.4333|1045928.8667|617348.4667|833014.9|653537.4667|350619.0667|440995.8|791594.6667|479778.8|460836|391161.8667|638830.5667|598941.5667|512474.8667|
2025-07-04 07:02:01|amer_0881|SOT.UN.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:02|amer_0882|SOX.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:03|amer_0883|SVM.TO|average_volume_30|0.082964601769912|||||||||||||||||||||||||||||||||||||||||||||||||||||18145.3333|4864.2667|30923.3333|13966.6667|14963.3333|5833.3333|9400|7566.6667|7496.6667|3866.6667|3666.6667|4033.3333|2266.6667|2433.3333|3300|6300|3566.6667|2896.6667|1900|3263.3333|1633.3333|3243.3333|180|310|1060|300|856.6667|20853.3333|5853.3333|76070|257330|1249852.3|413571.5|98500|201460|92286.6667|54273.3333|100517.9333|71164.0667|1302533.3|1187906.7|278101.8|609634.6|618385.4|486132.9|442993.8|554022.7667|569137.4|427732.7667|646434.9333|529354|706949|513162.2333|540120.0667|785919.7667|742876.0333|698755.3333|378220.7667|484847.9|986595.6667|922602.6333|802715|1108448.8667|455295.5333|333758.6667|175360.5|255507.1667|183253.4|177514.9333|119437.4333|149481.8333|237778.2|174618.9667|503293.5333|154703.1333|74637.2333|61516.7667|80865|316770.1333|657516.6333|873451.1|715170.1667|641149.2|1146880.9|954471.5667|576908.2333|289631.8|440402.4667|385618.5667|195620.0333|267346.7667|292874.3333|203620.8333|412871.7|739493.0333|1314410.3667|1406703.0667|880393.0667|645011.9|701412.1|459431.8333|311103.5333|426635.7333|709249.3|571307.8667|242800.8|294512.1333|310131.6|323296.2667|154233.1667|161981.5333|226939.3333|488381.8|303744.4|704752.7667|559289.0333|560296.1667|720204.0667|
2025-07-04 07:02:07|amer_0884|TCW.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14586.6667|12156.6667|29853.3333|8140|18440|13141.6667|16927.8|29135.0667|40550.2667|28369.2667|47763.3667|37334.7333|27153.7|23899.7333|26676.6|40525.2333|34386.2|17965.6667|16217.9667|26307.1|13674.3333|13482.3|23000.5333|51282.0333|82456.8333|130045.4|58767.0333|76549.7|191567.5|222729.5333|173402.5|367419.3333|673638.8333|363964.6|284149.4333|450028.6333|452791.0333|425411.5|479363.6|840050.4|571970.1333|596954.1|508301.2667|364129.4333|347802.5333|443534.7|225631.3|468864|930590.1333|492424.3333|398543.2667|571660.3|377608.6667|860932.9333|808671.1667|1125179.3333|842353.2667|587287.3333|450759.0333|1100278.3|477096.3|376228.3333|427926.0333|913583.2333|582285.7667|379308.0333|1062229.4|1470707.6333|783404.0333|1927043.6667|802416.3667|867836.9|1587072.2667|1019520.5|1448097.7667|2094088.3333|2039990.4|2710534.5333|1415740.2667|2872394.4667|2744454.9|3054576.7|3016749.7333|1226145.9667|575339.8333|898574.4|1656360.2667|1212587.4|607839.8|470318.1667|872140.5667|2325037.4667|1048037.7333|1067163.5667|1024781.2667|1427164.1|1056590.5333|1002837.0667|573753.8333|1203575.9667|710667.4667|982662.4333|765391.4|865293.3333|836028|582680.1|488367.5333|605578.9|357484.8|
2025-07-04 07:02:11|amer_0885|TGO.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15863.3333|31393.3333|12473.3333|29550|11120|22363.3333|12983.3333|3470|1276.6667|1003.3333|986.6667|34080|3843.3333|6708.6667|1660.1|1007.6333|1130.1333|1061.4333|1151.6667|1366.3|6473.0667|11668.2667|8713|7955.5|17053.3333|20271.7333|26097.2333|20308.7|2159|44854.0333|9047.4333|31663.0667|26221.0333|7237.6667|3410.0333|4293.3|6762.2333|9659.3667|14371.4|40475.8333|40259.0667|8905.5667|21373.0333|55558.0333|60944.0333|27538.6667|33431|28112.9667|26845.8667|18678.5333|85782.4|7600.4|9096.6|7133.7667|29926.1|18732|7625.6333|8756.4667|9865.6333|2986|5185.1667|17903.3667|25959.1667|7596.4667|36609.7667|10454.7|27125|10387.6333|13051.4667|19226.3|12026.0333|7608.2|5549.5667|
2025-07-04 07:02:14|amer_0886|TGOD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:15|amer_0887|TGZ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:16|amer_0888|TMD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:17|amer_0889|TMR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:18|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|151093.6333|234324.5333|154651|154272.5333|166202.0333|318924.5|182678.2333|243886.4667|175786.9333|508686.7|217199.3333|162592.0667|292198.5667|39398.4|24780.0667|44729.1|35173.3|33044.5667|14883.2|
2025-07-04 07:02:21|amer_0891|TOT.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9653.3333|17923.3333|13293.3333|10396.6667|6333.3333|20290|6923.3333|32876.6667|21846.6667|34660|55826.6667|82916.6667|24503.3333|106456.6667|50940|13140|24433.3333|109023.3333|82470|72480|80616.6667|56090|61586.6667|143180|54483.3333|122873.3333|183760|101383.3333|124483.3333|89603.3333|55003.2667|75661.5333|69936.9|59099.5667|54361.2333|107650.6333|103527.8333|52354.7667|67573.7333|76099.1|82734.2667|28610.2|174052.9|88294.7667|68778.3|122505.0667|59434.9333|29439.5333|97321.6667|101706.1333|47891.1333|33857.9667|132016|88607.0667|35839.3667|53670.8333|30041.7|46517.1|26328.6333|34690.7667|30592.5667|31736.9|20069|28021.4333|70684.3667|60099.0333|19073.7667|52519.8333|38680.1333|23415.4|31004.0333|23118.6333|48249.3667|23342.8|52814.4333|34068.2|38218.2667|21767.3|20887.0667|43540|25462.5333|18522.7333|39171.7333|29386.9333|53649.3333|72463.2333|106367.6333|38784.8667|85630.1333|34483.6667|32908.5667|36175.1333|68945.9333|140613.6333|70418.4333|52340.3667|47051.9667|68311.0333|24039.9333|47779.4667|33446.3333|42540.8333|40132.1|59089.9333|62230.5|62284.9|39043.5|
2025-07-04 07:02:25|amer_0892|TRL.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:26|amer_0893|TRZ.TO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||2980|6380|62743.3333|17443.3333|15340|26070|9830|8716.6667|4316.6667|1680|2763.3333|14070|1673.3333|60586.6667|77376.6667|39963.3333|39396.6667|53496.6667|25156.6667|33716.6667|92240|40073.3333|86366.6667|35046.6667|22820|48023.3333|90396.6667|85573.3333|148840|420166.6667|217320|230930|523426.6667|301330|33096.3333|34295.9333|28992.3|9457.5|16996.0667|20991.8|3948.2|8617.2667|4207.0333|2696.4667|7145.9|5984.5333|6058.2667|6474.6|3918.5667|4177.6667|5095.2333|2314.3333|5981.1667|41235.4333|31017.4333|31378.1|14615.8333|14679.3333|55999.5|58260|136626|2221.6667|429|918.5|1062.1667|817.0667|1916.8667|1644.7333|2582.7333|2708.7333|1640.5667|1670.7667|1608.9333|2157.1|1193.6333|3101.5|4617.7333|54316.8|40241.8|30720.4667|16078.6667|30513.3|39810.9667|65919.5|109880.6333|97607.5333|97239.0667|45149.7333|70062.6333|45585.1333|128392.1333|247942.3|69341.4667|40980.0667|171519.7667|129459.2|283151.9667|274037.1667|384915.6667|355127.7667|137347.6667|168777.9|207007.2667|41656.0667|44984.1|61172.0333|22528.0333|70145.0667|41278.6667|47320.1667|30472.8333|71357.8667|65944.7|61093.5|32954.6667|188274.6667|
2025-07-04 07:02:31|amer_0894|TSU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292681.6|68472.4|72877.8667|34290.4|38906.9333|30234.2667|21617.0667|40276.1333|21275.7333|41732.5333|106294.1333|201019.6|59757.0667|69774.5333|149139.3333|242058.1333|436906.2667|95682.9|87562.2|207025.4667|71295.4667|67232.5333|98494.8667|151426.7333|90477.5333|147682.5|74289.5333|68575.5|57968.3|76724.8|76991.4333|109093.6|89406.6|
2025-07-04 07:02:33|amer_0895|TWM.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27330.1667|31811.7|175073.4|328084.7667|383485.4667|322883.9333|970831.5667|495394.7667|432176.9667|351011.3667|522487.3667|560588.9|396583.8333|387490.8667|398843.4|230739.0333|422959.9667|354977.8667|588033.1333|412451.3|1052049.8333|421339.1333|315766.4667|372790.2333|408428.2|307691.3333|388348.7667|353346.9|539836.2667|729332.4333|525560.4|408527.3333|446607.7|135742.8|492252.4667|200546.2667|786420.6667|318055.9667|1707275.7667|2538875.2667|768422.3333|370764.8333|
2025-07-04 07:02:36|amer_0896|USA.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18689.7667|10588.5667|15685|4683.3333|10180.8333|3405.9|7153.3333|2950|4016.6667|3793.3333|4926.6667|9969.0667|9380|7576.7|17364.5333|75895.0667|225229.9|89179.2|119720.1333|87065.1|45415.7333|25814.3333|40937.0333|223502.8|251336.4333|137030.0333|503734.1333|310086.5667|381743.9|350701.0667|186934.9|163578.2|279033.4667|172902.9667|224391.9667|272846.5|164365.1|339709.2|362799.3|334634.7|182629.4|487356.2333|342443.6333|621080.1333|1011148.1667|309087.8667|918545.3333|1015661.0333|566135.9|256829.6667|586473.1333|258354.0667|218330.0333|344295.1|1041456.2333|458384.2333|284535.6333|124042|97751.1667|224912.5333|166860.8333|148760.4333|283345.4|312161.2667|528031.1333|1333030.0667|685469.6333|901057.9333|66935.0667|30626.6667|113159.6333|48289.6333|30202.2667|30327.7333|32835.7333|60402.3333|97705.6|95525.3667|432674.6667|304431.4667|646808.4|643437.9333|614197.8667|353439.9|492300.5667|311120.5333|213585.5333|158823.5667|361610.3333|167836.8|203468.3667|168875.0333|133294.4|92797.0667|80170.9|175960.7667|220203.6333|176940.3667|200400.8333|407139.5667|776728.7|1518540.6333|
2025-07-04 07:02:40|amer_0897|VFF.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:41|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|340841.0333|735166.1333|1645140.7333|352424.2667|103943|242194.1|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|208226.8667|143764.8|141584.4667|237338.8667|84142.4|63109.4667|420862.6333|97507.2333|594483.6667|565236.8|276065.8|568724.4667|594935.9|383929|316771.7667|271141.8667|426454.6667|326061.2|327781.0667|
2025-07-04 07:02:44|amer_0899|VMD.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:45|amer_0900|VNR.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:46|amer_0901|WDO.TO|average_volume_30|0.0048231511254019||||||||||||||||||||||||||||||||||||||||||||||||||||||30163.3333|7473.3333|16493.3333|7723.3333|7206.6667|9670|21210|13523.3333|12030|16320|6290|3343.3333|2373.3333|60773.9667|12290|9982.6667|5645|5464.6|19274.5|1585|3600.9667|35769.4667|39433.5|53762.2|21378.7333|62875.8667|19046.6333|46638.4|19398.8667|38686.8333|17986.8|8631.6667|4422|8046.7667|8514.9667|20366.9|6582.7667|36326.6667|70395.4333|138726.9333|20457.2667|33735.0333|82999.7667|66227.5667|26921|72709.6333|97957.8333|43057.6667|20624.5333|65962.2|77394.1|70050.0667|64211.2667|170829.9|155288.9667|172975.6|51590.2333|177874.9333|136409.1667|146795.8333|136361.3333|59672.9667|53845.8667|48979.6333|53305.3667|56670.7333|95509.0667|25335.6333|47035.1667|49540.7667|73661.9667|44483.9333|35290.0333|65482.2667|78488.2|44929.0333|52831.5667|43946.7333|426003.8|389067.4667|861712.1667|328966.6667|1666810.0333|1511013.1|417413.9667|603564.8667|405479.2|602327.8667|539979.9|517301.1333|779108.9|475509.4333|734756.2|932558.9333|1367833.9333|1158859.3|537512.9667|474804.4333|597926.2|489415.7|574828.2333|313827.7333|623610|406347.8333|433776.2333|406280.4|910107.5333|546752.9333|280204.3|301786.6667|689130.9|565888.9667|347472.9|547071.5333|447533.6667|595800.1667|636135.2|
2025-07-04 07:02:51|amer_0902|WPRT.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55672.8667|89898.4667|194769.6667|71167.1|101004.4333|69749.6333|132115.6667|82954.7333|114676.1667|75825.8|131191.1|77072.4|59169|131225.0667|140839.4333|120870.5|200329.9|494534.5|338636.6333|143743|138598.1667|147392.1|165057.2333|75706.2667|221804.1333|230823.1667|149680.3667|97007.6333|159673.3|129159.8667|108251.9|288862.7|247419.8|209547.7333|253273.7667|495389.7667|93651.7667|62370.4|40378.2|106386.1333|134367.3|63569.2|73936.1333|306578.5333|94578.5667|161537.4333|106498.4333|137404.7333|166459.8333|95814.9333|243670.8333|276013.7667|136614.7|51824.9|69427.3333|36753.7667|55355.1333|82194.2|118660.9|90482.0333|63728.8333|198819.2333|94897|26201.4333|24008.4|55447.3667|27960.7333|42357|45910.4|61481.9333|64750.8667|95964.6667|148389.8667|168157.1|90337.5|65806.3333|79303.1667|52722.0667|56767.6333|74868.4|45446.2333|41274.2333|70058.7667|100535.9|283949.3667|590773.2|696209.9333|582537.9667|371554.0333|590895.7667|464864.5333|241921|79007.4|69056.8|123315.3|27214.5|14147.1667|11802.4|15374.1667|6389.4|11187.7333|9839.0333|4995.8667|2895.2|
2025-07-04 07:02:55|amer_0903|XAU.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101445.3667|22937.7667|20571|22376.4667|25414.8667|27554.9667|31848.5667|8101.7333|11184.2|19618.2667|37811.9333|22832.4333|15584.5667|13032.8667|21049.9667|75343.3667|18627.4333|15609.7333|15999.2|33253.6667|13079.5667|18021.7667|9422.3333|16183.6|11048.4667|8887|13413.4333|7469.7667|6268.1|4329.8|6003.6667|8631.1333|7594.3333|2798.4667|8397.4667|8174.9333|13782.3667|10924.9667|5569.9|7543.5|2291.0667|
2025-07-04 07:02:58|amer_0904|XTC.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3213.3333|2913.3333|5013.3333|7256.6667|9683.3333|3376.6667|3373.3333|4123.3333|16123.3333|2796.6667|7760|21346.6667|13663.3333|8824.5667|13603.8|15517.2333|11667.8333|22429.0667|4951.4667|19882.0667|3505.1667|3143.0667|5006.2333|61530.4667|37107.8|7320.3|17618.3667|26034.2333|35314.3|20057.0667|54394.6667|14045.1667|13393.6333|17962.6|15299.1667|47532.0667|39510.2333|9719.7667|8565.1333|20647.0667|25024.1|7306.5667|50407.1667|6029.7|24434.0667|9009.0667|37548|8471.5|4867.6667|6043.5667|22537.4333|11224.4667|37690.5667|4585.7667|12156|19978.2|16686.5333|9014.1667|19780.4667|21008.7|13672.9333|10909.4|10269.4667|21684.5|16470.5667|18774.5333|55629.8|27399|14486.7|13675.4333|25413.7667|18195|41657.4|29604.7333|30080.9333|66809.5667|69338.7|80753.8333|77926.0333|54697.1|52595.8333|20878.0333|94783.9333|39534|41103.3|29713.7667|72045.5667|72909.2667|55201.5333|31171.8667|29925.4|30696.4667|33800.8333|26717.3333|32579.5333|52831.5333|56420.2667|56047.0333|30965.6333|78082.3|20667.4667|28887.4667|50563.7333|101974.1333|33336.7333|14547.6333|14283.6333|27836.9|8463.2333|8651.1667|14691|16414.3|12959.8|17106.1667|22245.3|29481.5667|15573.5|
2025-07-04 07:03:02|amer_0905|Y.TO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104929|78861.5333|67738.3667|37903.6|144024.9667|121949.9333|103689.8333|30197.9|48378.7667|36400.7667|31445.3333|27123.8|47163.6333|77312.6|45473.1333|41490.7667|29221.6667|281126.0333|122992.2333|79457.8333|19153.7667|46383.6333|99300.4|43969.2667|76978.9333|15213.9333|13247.8667|4843.6667|4810.5667|16183.8667|6048.5667|10624.8333|8341.4667|4772.9333|9766.1|2913.9333|2975.9|12224.4|15928.8667|2824.4667|6320.1667|1138.3667|1240.2|592.9667|3006.9333|7075.0333|5017.1333|3089.4667|6348.5667|2606.4|7525.2333|
2025-07-04 07:03:05|amer_0906|CNNX.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:06|amer_0907|CURA.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:07|amer_0908|CWEB.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:08|amer_0909|FIRE.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:09|amer_0910|HMMJ.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48018.3667|21169.7|12819.5667|127596.7667|123070.6667|96275.5|269425.5333|143007|162070.6667|46913.9333|58250.9667|100804.3|100982.6333|62403.4667|23053.8333|59015.6|124748.3333|46580.5667|19864.8667|44894.2667|20373.2333|11525.9333|12394.9|21128.9667|8247.5333|5151.9667|21991.5333|8378.8667|16069.2333|9465.3333|7925.6|13975.6333|11509.3|11199.9|
2025-07-04 07:03:10|amer_0911|HUGE.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:11|amer_0912|LABS.V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:12|amer_0913|OILS.CN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:13|amer_0916|HYG.TO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:14|pink_usa_0000|EDCFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.7||||58.3333|10.6667|44|8.3667|588.3333|141.7|33.3333|
2025-07-04 07:03:17|pink_usa_0001|CMWAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|50|203.7333|430.4|205.9333|2244.7333|3122.6333|2001.0667|2502.3|6430.3333|2003.1667|3821.0667|1747.1|5359.7|1732.4667|12221.0333|2128.1333|5165.0333|5428.0667|3552.9333|5529.0667|7673.0667|5387.2|9912.6|20915.4|15854|10694.3667|11149.7|8400.2667|7764.5667|10358.8|13816.1667|11409.0667|12065.3333|16042.9|51064.4333|21077.8|48344.8333|17764.1333|12331.2|13613.9333|23527.2667|54152|44326.5667|14262.3|15565.3667|18007.1333|26018.3|16285.4667|38918.8333|51793.6|58113.1|64619|19175.3333|60874.3|45086.6|34979.1333|26696.6333|18918.5333|20534.5667|17514.9|19909.5|24240.9667|171207.4333|
2025-07-04 07:03:20|pink_usa_0002|WEBNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||870.4667|3950.2333|1573.0667|1010.1|1061.6|720.6667|505.7333|881.0333|733.5333|897.8333|1289.2333|899.3667|978.9667|971.5|3012.8|533.5667|983.0333|611.7|433.6667|356.9667|539.5333|2231.4333|1108.2|669.1333|1557.2|3887.5333|14351.2|25684.6333|9710.9667|2740.9333|2089.9|543.5|407.9667|749.2667|858.6333|1526.4|1167.3333|9061.1|1532.3333|2991|1300.0333|2671.9333|1276.8333|1473.6667|3541.8|18401|1852.4333|240.3333|267.2667|1137.8333|1565.3667|180.2|2605.8667|8757.6667|9089.1333|3144.1333|3665.3|7277.7333|3391.5|7596.0333|2914.5|3589.2333|2181.7667|4046.6667|2613.1|1075.2333|1548.8333|
2025-07-04 07:03:26|pink_usa_0003|MQBKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16133.1|15904.9333|21284.9|4765.6|2867.2667|4128.1667|18798.8333|5172.7667|3950.6667|3534.3667|2815.5333|6053.8333|11190.4333|8603.4333|12227.4667|4922.6|3816.5333|1448.9667|5836|3733.2|2016.4333|5503.8667|1226.7333|914.5333|1796.6667|2861.5667|3669.9333|5120.9|3007.3333|9780.6333|8284.7|5429.7333|6959.7667|3217.3667|5312.8667|3204.3|2422.0333|5851.1333|9427.9667|9933.9667|13126.4|7008.8|12629.5667|8904.2|6072.9|29329.0333|21051.4333|6081.9|4822.5667|5144.1|6559.8|6016.8333|8759.3333|16673.3|26131|16305.2333|13064.9333|10646.8667|16223.3667|24553.8333|17521.4333|6947.3333|9277.2|7119.5667|12125.8667|17611.3333|12299.4667|
2025-07-04 07:03:29|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|42.7|41.9667|76.9667|44.5|459.9333|384.2667|330.9333|343.1667|739.2667|152.0333|521.3|246.4333|885.9667|220.4333|499.5333|52.5667|35.5|42.6667|42.9|
2025-07-04 07:03:32|pink_usa_0005|ASXFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424.3|565.7667|226.1|227.3333|290.5333|80.5667|145.3667|408.8667|465.9667|251.8|810|623.6|196.6667|532.0667|193.2333|172.0667|476.4|849.5|107.5333|160.7|634.4|512.6|516.4|226.5667|27.5667|11.8333|94.5333|32.7333|411.7667|69.9667|41.6|22.5|78.3333|58|1106.9667|22.7667|76.1667|25.6333|513.2333|1222.0333|73.6667|746.3|10859.6|2857.4333|2349.1333|399.8333|5676.1|12918.5|26642.8333|12327.3333|14422.9|26075.5|58940.7|10521.1|6380.7333|14765.1667|13704.5667|14047.2|17024.0667|4075.3333|
2025-07-04 07:03:36|pink_usa_0006|QUBSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.3333|70||240|2046.6667|4563.3333|8550|3610|1976.6667|1393.3333|7256.6667|2713.3333|10940|1733.2|1249.1667|27713.3333|2680.9333|3070.1|3487.3333|1856.6667|2916.8333|13160|2402.8333|18006.6667|2178.3333|1657.3333|1733.3333|2375.1667|480|398.3333|6383.1333|253.3333|224.8333|1363.3333|840.4|3759.3667|11882.7333|1983.8|23801.6|1871.2667|2698.1333|75143.9333|2789.9|2795.7|3485.7333|998.9333|1635.0333|7837.7|2873.2|2488.0667|2198.2333|892.4667|3123.5667|13701.7|4302|3833.8|1700|2211.8333|1427.2333|4110.3333|906.3333|1324.1333|1566.1333|186.0333|1367.1|487.6333|1354.0667|197.7333|493.5333|507.7333|633.1667|299.3|418.1333|61.9|372.0333|511.4667|396.1|866.3333|11370.8|7955.9|970.4333|2030.9333|2393.9333|726.5667|1327.6|2541.4333|411.4|1219.8|325.4333|278.6333|429.3333|188.1333|148.9667|416.8667|191.0333|524|185.2667|124.1333|394.9|1294.6|
2025-07-04 07:03:40|pink_usa_0007|QABSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.6667|544.2|291.4|152.8|121.6667|77.1333|637.9333|286.9667|109.1333|1206.5333|144.4333|178.7667|44.1|52.1333|220.0667|133.9|212.2|408.5333|36.7333|10|31189.4667|1634|41706.4333|18877.5667|4833.9667|4055.8333|1006|953.7|2445.6333|2590.8|1994.0333|7184.7667|641.6333|4519.9333|14352.3|9784.1333|20250.4333|14357.7|16168.4667|6209.2|6899.0333|6146.7333|8006.8|6420.1|
2025-07-04 07:03:43|pink_usa_0008|WOLWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.3333|5109.9|581.0333|1513.5333|446.5|1327.9667|2361.1667|288.3333|312.8333|297.0667|397.9|362.4667|99.4333|275.9667|119.6|345.2|1209.3333|364.1667|695.5333|205.2667|795.7|1098.6|1238.0667|1077.6667|1361.9667|588.8|9570.2333|879.1333|6506.9333|2234.0667|320.3|326.8|567.9333|121.4|364.9|409.5667|165.2667|39.1667|52.8|1091.3333|79.4333|74.0667|153.9|410.7667|81.2|319.9333|730.4667|364.5667|472.7|256.9333|27.9667|61.8|1550.2667|61.4|137.7|221|216.5667|279.1667|124.3333|118.5|557.5333|901.3333|1004.0667|173.4|524.5333|324.0333|54.3667|
2025-07-04 07:03:47|pink_usa_0009|GMGSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.6||46.6667||80|||46.6667|400.6||1030.8667||1549||1815.5667|695.3333|1552.2667|59.7333|214.7|434|212.1333|101.7333|154|151.0667|310.4|217.8333|59|152.4|16.9667|65.1667|58.9333|189.1333|269.2333|13.5667|10|133.3333|261.9|134.7667|36.2667|47.2667|115.0667|213.3333|78.0667|1448.7333|285.0333|115.5|802.4667|128.5667|528.9|265.8|444.0333|758.0333|191.5|1173.0333|441.8667|830.5|453.8333|235.8|822.3667|465|1563.2667|315.7|252.5|214.2667|978|394.1|
2025-07-04 07:03:50|pink_usa_0010|RMSYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.6667|36.6667||28.3333|1285.3333|112|95.6667|20.6667|79.6667|123.6667|||41.3333|120.9|125.2333|278.7333|72.5333|163.8333|410|65|80.8333|22.5|200.9667|128.3333|13.3333|47.8333|80|67.5|110.4667|526.8667|30.3333|11.6667|739.9333|44.9333|232.7333|393.8667|98.9333|197.2667|123.3333|302.3333|391.5|61|201.9667|85.8333|161.6667|13.8|140.6667|103.3333|42.3333|36.7667|43.0333|29.7|51.5333|71.9333|536.4333|7.5|21.6667|15|196.6333|3.3333|23.3333|3.3333|5.0333|46.6667|49.5333|3.3333|10|
2025-07-04 07:03:53|pink_usa_0011|RMYHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1177||1162.2|53.1333|2483.8|519.8333|2896.1333|39.2667|46|291.4|68.6333|67.1333|45.1|61.7667|47.5333|92.3333|59.0667|13.6667|33.9667|408.6667|1035.7667|214.4|26.6|171.7333|56.5333|10925.3|1027.5333|778.3|1690.5|397.2333|298.5|610|371.8|250.9333|272.1667|104.4333|396.1333|90.4333|
2025-07-04 07:03:56|pink_usa_0012|SKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||27.1|2933.1|4382.4333|3806.6|247.8|266.8|569.3667|163.1667|232|935.7333|170.3333|4078.2333|487.1667|1029.1667|635.1|4338.4333|16933.4333|36300.3667|83223.5667|31974.5|22546.9|64738.7333|30191.6|50482.8667|38425.4333|32643.6667|31675.5|33776.9667|35367.5333|135997.1667|52478.9|32609.4|35212.1333|47783.5333|93159.5333|77722.8667|47889.5333|14334.4|63067.7333|31011.6667|25267.8333|23498.7|74216.3333|53380.1|75804.7667|55686.1|37121.1667|18579.8333|67878.5|39428.8|52183.8667|94852.8333|28950.2|45388.0667|48453.1667|62016.7|
2025-07-04 07:03:59|pink_usa_0013|SKHCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||844|502.6667|1195|977.4|570|980.2667|703.3333|549.7|2183.6667|511.2|34.6333|993.5|1844.9667|1042.3333|756.6333|2983.5|4184.1667|3518.8333|3772.6|1871.9|1936.4667|325.7667|2415.6|294.9667|856.0667|1136.1333|854.6667|546.5333|4031.1333|2034.5667|250.8333|102.7|172.9333|579.6333|81.2333|65.8|364.1|1743.6|793.4333|1503.9333|2932.6667|579.5|622.4|360.9667|693.1667|1089.9|793.7|2044.7667|1524.4333|818.8333|428.9|1737.1|587.9667|1894.7|1080.4|1431.4333|1333.3333|1836.4333|108.6|979.6|3404.1|606.2333|6702.7333|294.7|3254.4|417.1|2963.5667|
2025-07-04 07:04:03|pink_usa_0014|BXBLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7173.5333|1148.9|1111|1147.7333|1459.5333|1992.1667|1526.4333|707.9|494.3|49178.2|4196.6333|6576.8|6383.5667|13991.2|36756.7|14997.3667|18680.5|61526.4333|12255.2|14230.7|17725|15490.7|19485.9333|23539.2333|18742.4|15987.6667|43452.5333|35200.2|33171.1333|16541.2|20430|33046.2333|53314.4|51787.2667|34961.6667|67974.8333|56011.5|155116.2|35078.8|75739.9333|27259.9667|53613.7667|112410.5333|47950.5333|88545|149912.1667|44326.5|43583.1667|300529.7333|72475.6667|43474.9333|94528.8|76715.8|54364.0333|43662.8667|108621.8667|48805.4667|23828.4|27132.5667|36894.8333|22330|47267.1333|29045.0667|37229.1333|89555.3|45839.9|
2025-07-04 07:04:07|pink_usa_0015|BMBLF|average_volume_30|0.17021276595745|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2071.1|214.9667|128.0333|108.8333|521.9667|6.9333|51.6|43.3333|68.7667||11.3667|41.1|296.3333|98.5|55.8333|424.7|214.5667|519|251.8333|105.2333|717.4|190.9667|1184.4333|93.3333|101.7667|260|514.2|22.1|136.3667|46.5667|9.2333|3126.8|176.9|94.7333|331.5667|130.8667|1078.8|280.9|402.8|1339.2333|1154.5333|195.1|59.2667|230.9667|921.1667|320.4333|793.9333|3091.9333|2056.5|3412.9|4050.9|7475.0333|187.9333|1214.3|908.7|2177.8333|1986.7333|2075.3667|108.5667|65.8|62.3667|137.9667|976.1|72.1333|16.9333|10150.3333|2548.4667|297.0667|
2025-07-04 07:04:11|pink_usa_0016|APAJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.3333|691.1667|223.3333|232.2667|1416.6667|2028.3333|2024.1667|3240.8333|1283.7|1995.7|9152.1|5942.5|14299.6333|15739.7667|18644|24759.7|15119.0333|13965.1667|19446.3|13410.4667|16787.4667|15784.1667|9217.2|40449.7|10542.8333|13132.6333|6007.5333|11869.4333|13177.7|5134.9667|2703|3654.7667|13829.6333|2852.8|3705.3|7284.3333|3872.3333|3835.0333|16889.7|4757.1667|15442.9667|1447.2667|3031.3667|1122.2|1275.7333|2290.5333|2053.2667|2529.7333|1413.1333|1951.1667|1125.5|1326.6667|4440.5333|1810.4667|2190.4|1156.2333|983.9|2241.8|685.3333|3961.6|4154.0333|5312.4667|2144.8667|3492.4667|9200.4667|2603.6333|333.7|
2025-07-04 07:04:15|pink_usa_0017|LLESY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||593.5|658.4|887.9333|285.1|1616.0333|743.6|1369.3|271|875.8667|297.2|643.2333|612.8667|4421|558.3|4529.8333|2324.3|2889.9333|3067.5667|1181.3|1658.9667|5298.3667|3723.0333|2357|9841.2333|3099.0667|4913.8667|4560|35849.4667|16967.6|5963.5667|1491.3|4107.1333|21495.1|1143.6333|27105.5333|6507.7333|25413.5333|13058.8667|7997.1|3079.6333|23765.7333|4474.2333|2531.8667|993.6667|1935.2333|2181.8|2396.3333|1565.1|1780.9667|4279.8667|597.1333|1168.3667|4089|3295.5667|2573.6|3540.4667|6794.8667|5639.5667|3162.5333|3513.3333|4956.6|1753.3333|140.7|2180.2667|414.4333|44.3667|117.1667|
2025-07-04 07:04:18|pink_usa_0018|CCLAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:19|pink_usa_0019|CHEOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|13.3333|12.3333|25.6667|2230.9333|3645.5667|3916.4667|6510.9667|4836.8333|8121.2333|4171.6333|6225.7|4607.1|3755.1667|6851.6333|9932.6667|5377.6|10291.3667|12115.6667|6670.5667|51928.8333|3403.4667|1782.7333|2392.2|3558.9|1128.5333|803.9|1093.2|1127.8|1556.0333|238.4667|824.3667|171.4333|256.1333|399.6333|143.9667|262.1667|299.0667|563.1667|131.3333|256.0333|137.2333|972.0667|1222.8667|198.8333|624.4333|1802.1333|325.8667|722.1667|2667.6667|14774.1|12101.9|6945.4667|6442.0333|5108.1333|4571.9333|9158.3|3154.9333|3513.4333|3202.7333|7427.5|13296.0333|19763.3333|6891.9333|
2025-07-04 07:04:22|pink_usa_0020|BOALY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:23|pink_usa_0021|ARLUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||901.2333|929.1|85.8333|581.3333|257.4|251.6667|1193.9333|66.6667|1950.3333|406.6667|138.3333|165|493.7667|1310.3333|176.6667|453.3333|505.5333|330.3667|5231.7333|1049.0667|796.9667|511.0333|1679.7|759.1667|4649.4667|241.3333|1041.4333|1190.6|510.4|1308.5333|778.0333|302.4|224.3667|812.7333|511.7667|1044.4667|7023.0333|230.0333|91.3|370|943.4333|997.6|144.7|197.6667|907.8333|2556.4|555.5|1344.1667|1812.3333|281.5667|211.3667|208.0333|734.8333|758.2|399.7333|504.9333|895|758.1|421.7|287.2667|4218.6667|1161.3667|1006.4|2329.1333|269.8333|3258.3333|778.7667|
2025-07-04 07:04:27|pink_usa_0022|IAUGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.0333|133.8667|135.5|248.7667|487.8|235.7|13.9667|65.9|46.6667|33.3333|36|11.3333|55.4667|191.6|30|271.5|59.3|26.6667|107.4667|198.9667|1424.3667|241.9333|182.3|78.5667|795.8333|1578.6667|699.3333|400.1667|104.8667|232.5|98.1|56.8333|370.2|133.6|150.9|77.4667|45.9|70.7667|73.9|30.7333|30.2333|33.7|65.2|407.2333|6983.3667|5272.6667|241.1333|95.1333|16.7333|187.8|90.7667|31.1|17887.4333|1272.2|1080.3|1337.9333|1074.3667|1011.2667|734.2667|993.4|377.9667|533.5667|245.4667|499.7333|167.0667|
2025-07-04 07:04:31|pink_usa_0023|CAHPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17938.2|1265.7|2567.8|2938.3333|631.6667|328.9333|4060|307.3667|378.6667|1924.4667|104|283.2667|900|183.3333|150|1573.3333|590|328.8667|2283.4|340|823.9333|2199.5333|1622.0333|33892.3|23533.3333|18482.8667|19823.9|12362.3|1074.7667|3635.2333|4512.4667|4104.2333|5863.9333|15976.4|5413.9667|5539.4667|5550.1667|17948.7667|18184.8333|16267.5|27999.3333|10552.2333|12789.1667|22454.8|6772.9667|7603.5|20085.3333|8513.0333|11430|33317.5|25695.9333|10401.8667|8248.8667|3703.4667|4063.6333|15782.6667|11915.4667|5612.1667|4831.6|5312.5|22642.6|
2025-07-04 07:04:33|pink_usa_0024|CHPRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:41|pink_usa_0025|ALMFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:42|pink_usa_0026|SFDPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:43|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|989.8|8783.8667|9748.4|27678.6333|20855.9667|65036.5333|25813.3667|74752.9|34976.3|41644.4667|14800.4|60494.5333|49877.1333|54091.6333|20435.6|32861.4667|17212.7333|18229.1667|7526.8333|
2025-07-04 07:04:46|pink_usa_0028|NNCSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.3333||366.6667||973.3333|435.3333|102.2333|1101|966.6667|205.6667|73.6667|778.7|1403.3333|1460|3500|183.3333|866.6667|1005.2|1959.6333|1124.6|720.8333|2127.8667|1329.1333|2867.2333|887.8333|579.8|485.9|432|65|522.1667|2588.7333|7280.5|1066.0667|1979.8667|368.5667|1706.2|900.4333|2357.5|393.5333|133.5667|780.5667|1457.7667|242.9667|328.5667|100|113.3667|100|132.3333|91.8667|89.3|91.3|10|59.4|493.5667|91.1333|174.4333|309.0667|96.2|1725.2667|
2025-07-04 07:04:49|pink_usa_0029|RIDYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504.8667|291.8333|666.6667||700|3.3333|1376.6667|680|753.3|1093.3333|553.3333|1166.6667|375.7667|716.6667|100|396.6667|1070|2116.6667|453.3333|2713.3333|952.5|750|1976.6667|1980|10|726.6667|746.6667|407.7333|5423.3333|13.3333||66.6667|605.1333||423.3333|100|166.6667|23.3333|943.3333|663.3333|770|280|833.3333|399.7667|246.6667|528.3333|226.6667|43.3333|192.9|390.5667|403.3333|450|286.6667|333.3333|6.6667|8.3333||283.3333|206.2333|393.3|833.3333|23.3333|94.6667|150|50||
2025-07-04 07:04:52|pink_usa_0030|DXSPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:53|pink_usa_0031|KSKGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996.6667|255.3333|1129.3333|303|746.9|455.5|649.1667|2301.6667|350.5333|376|4279.5|103.3333|303|78.3333|328.6|83.3333|245.3|286.8667|114.4333|91.6|81.6667|183.0333|387.5333|160|302.5667|247.6667|500.5|66.6667|922.6|47.2|36.1|200.9333|59.2|549.5333|224.1667|127.5|657.9|269.8|68.1667|184.8333|166.6667|523.3333|5510|1378.9|403.3333|365|790|337.0333|1036.3333|1393.8|3146.8|3287.4667|1306|1533.6667|1376.5333|451.9667|1732.9333|1944.3|2961.3333|801.8|1586.3|221.5|275|1417.2|977.5|207.5|142.5|
2025-07-04 07:04:57|pink_usa_0032|AGLDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3639.6|2999.9|13192.7667|3133.5333|4688|6469.1|6480.1667|655.7|3494.3333|416.9667|11647.7|2602.8667|285.9667|2875.5333|5405.5333|7324.8333|11626.2667|40634.6333|15670.4|18925.1667|7961.9|12625.3333|21505.2333|13587.4333|4794.5667|9220.4333|7340.9333|7477.1333|5240.1333|7361.1667|3371.7667|61497.6667|925.7|17317.4333|1103.7|5821.1|
2025-07-04 07:05:00|pink_usa_0033|OROCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:01|pink_usa_0034|DMZPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340.6333|467.6667|4143.1667|1713.4|1590.9667|1318.1667|1181.5667|2425|1619.9|10924.9667|172.1333|206.4667|588.8333|216.2333|86.2|54.3333|129.8333|258.7333|58.4333|38.4|141.6333|75.8333|20.3333|53.9|78.9|156.8667|77.0333|77.1|89.6|48.2333|26.6667|3922.2667|746.3|133.9667|
2025-07-04 07:05:03|pink_usa_0035|QRNNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640|975.2667|5666.6667|113.3333|320|456.6667|12.8|241.6667|320|8196.1|6630.8667|581.3333|7736.2|19361.6|1747.9|3135.8|2066.3333|719.2|1463.2|783.7333|2144.3333|4675.1667|1446.6667|207.5333|136.6667|183.3333|907.1667|77.5|501.7333|1117.0333|70|644.0667|17967.8|278.1333|356.1333|391.2333|1979.1|47.9333|96.1|200|64|122|23.3333|1733.6|570.2667|460.4|650.6||4.2|67.6667|100.2667|146.6667|418.8|197.6333|2772.2667|480.1333|1206.2667|1136.9333|
2025-07-04 07:05:06|pink_usa_0036|ASAGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2516.6667|7016.6667|1639.3333|400|283.3333|1396.6667|1703.3333|1707|4743.3|1873.3333|1290|2830|485.7667|991.6667|1108.7333|956.6667|3329.2333|16833.1333|11613.7667|3856.6667|2358.3333|7897.2667|2544.0667|1385.8333|976.3|1564.3333|1226.6|6351.6667|5293.6333|3179.3|9280.0333|1815.6667|521.1|2303.8333|762.1667|70|1500|875.8333|1327.0667|1269.1667|5462|14701.8667|5802.1|643.3333|1527|567.7667|927.5|1247|5241.4667|14295.0667|4673.7667|3707.4|1159.3667|1220.3333|7662.7333|5421.4|257.3333|353.6667|1009.1667|418.7667|496.8333|105|436.3333|371.6667|177.2333|2241.6667|183.7|
2025-07-04 07:05:10|pink_usa_0037|BKQNY|average_volume_30|1.9852398523985||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|26.6667|3.3333|3.3333|10|95|671.9667|126.6667|110.3|106.2333|352.0667|663.0333|773.9|992.0667|1113.1667|4024.5667|5607|4001|993.2667|1742.3|193.1|151.6667|134.0333|282.3667|150.7|1606.1|824.8333|359.4333|3252.6667|1023.4333|627.6333|72.4333|188.4|55.2333|57.1333|115.2667|4.1667|387.7333|125.0667|87.5|131.7333|40|214.4333|332.5667|295.9333|118.4333|366.8|322.2|10|214.1667|405|157.6667||
2025-07-04 07:05:14|pink_usa_0038|SSLZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12260.3|5064.4333|18001.2667|15712.5333|2192.2333|3403.9333|2830.9|3588.3|19864.9667|5042.8|4412.2333|4314.0333|1530.3667|9178.2333|4677|86120.1|31969.4667|258284.6333|284270.4333|261547.9667|350197.8|153427.0667|98430.5667|258940.5333|169562.0667|91534.9667|250887.2333|600247.3|490010.4333|105721.1667|
2025-07-04 07:05:18|pink_usa_0039|STOSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|566.3333|4178.1|4389.9333|2662.4667|2105.3333|1897.2667|1263.4667|6596.7667|2906.3|4944.7|2133.1667|1785.1|1400.7333|1530.6667|1350.8|2795.3667|1278.9|739|358.3333|546.8|738.3333|1302.2333|1566.8|3880.6|1175.7667|807.5667|1018.5667|2045.2667|245.7333|1217.2667|1464.3|523.3333|2919.6667|983.3|515.8|1315.7333|872.6|2957.2667|430|1927.1|273.5667|676.9667|223.3333|3185.6|4657.5|1062.3333|365.7|907.5|264.4667|147.1333|719.0333|2949.4667|4508.3333|4456.8333|19323.5667|3211.3333|24261.5333|6369|1414.8667|11748.4|4306.7333|4958.1|1464.2333|7333.2|1770.5|2392.8667|
2025-07-04 07:05:23|pink_usa_0040|ANZBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:24|pink_usa_0041|ANEWF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:25|pink_usa_0042|NAUBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||476.8333|239.8667|129.6667|336.1333|215.3667|160.9|41.8|83.2667|600.1|819.9|1256.9667|254.8|2688.3|7760.2|494.0667|159.2|584.5667|817.8333|210.6|289.2|522.6333|235.6|10333.1|1592.5667|314.6667|204.1|83.9333|1681|797.2667|91.8667|94.1667|299|1601.3333|112.6333|1360.8|603.9667|1195.9|457.5333|1731.7333|445.4333|592.1333|1962.5667|1274.7333|16.5333|4027.3333|2292.8667|2395.3|970.2333|2501.4667|428.5667|1254.4|47.9667|700.9667|1500.3333|84.9667|657.4|269.8667|230.1|1016.3333|1850.8667|2114.4|165.6|162.9667|907.6667|458.6667|214.6333|35.6667|
2025-07-04 07:05:29|pink_usa_0043|NABZY|average_volume_30|0||||||||||||||||||||||4826.6667|7203.3333|4140|2113.3333|3203.3333|14956.6667|31316.6667|3826.6667|12350|11463.3333|5553.3333|9456.6667|5160|5800|5800|3033.3333|2796.6667|1443.3333|16570|5723.3333|2236.6667|9360|11616.6667|8930|11013.3333|8393.3333|4816.6667|3846.6667|7976.6667|6943.3333|30553.3333|13616.6667|17280|7310|9976.6667|20100|21063.3333|13306.6667|14196.6667|13410|19343.3333|13366.6667|17530|33263.3333|12333.3333|12513.3333|12430|18813.3333|49076.6667|79736.6667|17630|29870|33313.3333|78680|21363.3333|56820|45560|50736.6667|39303.3333|63336.6667|64203.3333|66683.3333|35283.3333|60646.6667|80070|40996.6667|38760|41386.6667|31173.3333|14436.6667|12903.3333|26706.6667|21846.6667|12393.3333|15370|36163.3333|25256.5|18533.0667|10654.7333|28668.8333|68826.6|73033.5|176356.4667|186566.4|58071.6667|74366.6|81345.5|86687.9|47782|35954.3667|42546.3333|32991.0667|49276|54645|64536.3667|41703.4333|39914.2667|32225.2333|43935.7667|31921.4333|58791.9667|30211.4667|32503.6667|51290.6333|61506.3333|63249.2|106406.6|56189.1333|142694.7333|151046.3333|105763.9667|69416.6|70319.3667|32156.7667|60593.0667|47565.4333|89759.0667|28358|67930.6|49814.3333|159715.2667|96930.8333|284546.2333|65926.9333|82388.6333|51167.9|145915.1|392051.7|183632.7333|114309.9|46079.9|58943.7333|70786.2|94736.7667|110423.1333|203349.7667|281376.6667|244664.2667|93248.9333|250942.2|289965.6333|149110.1|50504.5333|57595.9|42074.2667|46721.3667|120416.2333|259026.1|689147.1333|
2025-07-04 07:05:33|pink_usa_0044|BHPLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||820|1853.3333|73.3333|1066.6667|73.3333|7813.3333|246.6667|663.3333|2656.6667|7316.6667|78220|1283.3333|2996.6667|4023.3333|2953.3333|1896.6667|1846.6667|4683|4334.3333|8901.4667|390|15419.8667|5489.5333|1089.2333|2510.8333|1481.8|569.5|1258.1667|10105.4|5346|511.9|44630.6333|4136.1333|56984.6667|77672.1|7851.3|6779.1|156026.2333|120022.0333|106274.9667|89851.9|192240.0333|30952.7|231435.3333|55346.2|123220.0333|198915.1|64592.9|66660.7667|212804.7333|235292.2|174732|83821.5|62643.1333|98328.6667|282900.4667|261103.5|134861.9667|310080.7|197154.1|180752.7333|198316.9333|143220.9667|206024.8|318461.6333|474463.1667|563761.8667|255247.1667|100266.0667|232049.5667|261641.1|313342.3|172780.0333|222414.3333|184404.7333|215095.0333|222572.0667|753103.3333|349956.3|288765.7667|100376.9333|125574.0667|934723.5333|141504.2|89345.5|195830.4667|100436.4333|91663.4333|200331.1667|153872.7667|1609903.3|342476.4667|92661.1|151030.5667|101701.7333|125902.5|94926.5667|82160.4333|309825.5333|374685.0667|250008.8|205137.4333|425992.2667|397729.9667|
2025-07-04 07:05:39|pink_usa_0045|NCMGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:40|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|37424.1333|28598.3|33070.3333|32601.6333|90666.7667|43237.0333|41545.4667|45613.1667|55139.5333|40477.8333|35760.1|44996.1667|101347.6|100594.5333|48998.7667|52923.2333|35895.2667|35508.4333|101493.9667|71191.9|26415.2333|31991.4|19030.6333|95989.8667|95212.9667|92562.7333|
2025-07-04 07:05:44|pink_usa_0047|CMXHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1243.3667|1845.3333|313.4667|1053.4333|1026.1|1604.1|504.3333|750.9333|221.7333|255.7333|891.8333|1526.6667|726.9333|1220.8333|674.1333|802.0667|431.6333|264.7|259.2333|37.3667|238.9|67.5667|204.7667|56.2667|122.9333|357.2667|302.7|183.6333|125.6333|184.2333|113.0333|656.8|500.6|204.5|356.5667|212.3667|349.2333|125.4667|78.3333|526.7|233.1667|81.3333|180.3333|157.3667|271|328.3667|203.2|249.4333|100.6|297.1|113.5667|91.7|250.3333|170.6667|236.5667|208.1|1059.7667|402|175.5333|905.9667|240.5667|337.2|1231.9333|374.4333|434.8|1055.7333|396.2667|
2025-07-04 07:05:47|pink_usa_0048|BLSFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667|47.6333|208.9|58.2|329.6|120.8|413.9|375.5667|1644.9333|1838.6333|241.4667|1540.3667|50.1|434.6667|630.7333|17.7667|4.1667||7.5|36.4667|66.6667|10|24.2333|78.8667|13|29.0333|58.4667|61.4667|34|24|17|30.6|53.6667|56.6667|13.5|93.5667|41.2|35.9|13.4|3.3333|110.0333|6.7667|6.7667|6.7667|863.5667|25|211.1667|246.8333|1091.1667|308.3667|168.5333|85.9667|2398.3333|541.8667|209.0333|161.3|160.4333|212.3|1063.8667|219.7667|465.6333|435.0333|648.2667|564.3|385.5333|
2025-07-04 07:05:51|pink_usa_0049|SKLTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1619.3|16.3667|20.4333|28.9333|30.7|33.1|59.2333|35.9333|30285.7|18734.9667|1343.7667|20533.7667|26396.6333|28350.7|11718.1333|9413.9333|21941.5667|13338.3667|19101.2333|20121.5667|9442.2667|
2025-07-04 07:05:53|pink_usa_0050|TLSYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:54|pink_usa_0051|TTRAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60353.3333|9573.3333||||||||12200|14933.3333|50|306.6667|1350|7666.6667|15846.6667|4283.3333|26126.6667|700|230|316.6667|766.6667|32286.6667|190140|5833.3333|607.5|120.6667|343.3333|463.3333||28173.8333|3696.6667|1624.5333|3243.6667|4334.5|3173.6667|4462.6|733.1667|1760|4513.7667|766.6667|657.6|282.6667|399.1667|949.3333|2020|6468.6667|30970.7667|71995.9333|23120.3667|14738|43921.3|23405.0333|75222.0667|12372.0667|24626.6|36443.4667|18817.5333|5349.4333|39370.9|26035.3333|6698.9667|19583.2333|2526.6667|7279.7333|15290.9|4351.8333|7607.8667|1513.0333|1782.2667|8999.5333|10963.4|24229.9333|9055.5|10070.2|2671.5333|15438.5|11317.5667|17699.9|25139.4333|18034.2667|6642.9333|7862.9333|16610.2667|10948.7333|1496.7667|3682.9667|672.4667|1361.3|1162.3333|10917.7|5773.9|976.9333|4399.5333|396.2|1531.8667|1374.3333|1045.9333|672.4667|586.6667|254.2|847.0333|285.1333|755.2667|1132.1667|
2025-07-04 07:05:58|pink_usa_0052|TSRYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65308.4|13024.6667|83352.9667|25296.7667|31514|32461.3|68677.9333|98780.3667|11056.4|198158.7333|36898.8333|31065.4667|176808.2|167164.2333|36966.3667|27457.1333|31986.7667|38771.7667|96346.7333|17812.2|8921.5|7501.5|21662.1|18740.3667|11810.4667|9546.9|8352.7|8315.5|31113.2|8201|29767.1|27613.5333|30234.9333|16143.2667|75773.0333|178675.8667|60918.8667|27641.6333|86248.4333|61231.0333|53894.1333|56517.3333|38957.6333|57625.9333|74839.4333|44074.6667|17537.4333|23062.6|99459.5333|126573.8667|112949.2|75399.4667|49494.9333|114515.6667|206699.8667|295851.5667|331335.1|
2025-07-04 07:06:01|pink_usa_0053|STBMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:02|pink_usa_0054|TACBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:03|pink_usa_0055|TABCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.6667|83.3333||196.6667|370|2803.3333|666.6667|4640|716.6667|293.3333|1096.6667|1653.3333|2980|467.4667|63.4|73.0667|38.9667|30.2667|21.4|11.6333|165.2667|58.3|32.2|19.2333|39.7667|55.1333|127.8|505.9667|338.3333|363.5|277.3333|174.3|315.9667|47.4667|50.2667|25|1006.1667|79.3|15.8333|111.1333|35.9|46.6667|51.3|271.8667|150.8333|23.4667|75.5|4571.1667|4670.1667|1018.9333|4318.6333|479.9667|160.6667|68|1179.6333|335.6|29.1333|49.5667|452.1333|86.6667|133.3333|62.9|73.3333|46.3333|13.2|26.5|25.7|8.3|161.2333|13.9|381|734.6667|428.2|44.1333|410.3|75.9|132.3333|4684.6333|4718.4|4152.1|180.8|120.3333|501.9333|47.2333|1190.4667|12384.9667|61.5667|3237.4333|2290.5|324.9667|48.9|45.0333|122.4|151.4667|42.6667|165.3333|325|5.6|388.6667|401.9667|
2025-07-04 07:06:07|pink_usa_0056|SAUNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:08|pink_usa_0057|CWLDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:09|pink_usa_0058|OCANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:10|pink_usa_0059|OGDCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:11|pink_usa_0060|INCZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:12|pink_usa_0061|ICPVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1960.4|1987.3333|1321.3333|934.6667|726|68.6667|700|256.7333|61.6667|810|397.3|97.8|313.8333|76.9333|2800|238.1|233.6|162.5|105.0667|5.7|45176.3667|421.5|3008.5333|17.5|843.7333|48.2333|1783.2667|371.0333|429.7667||1708.1333|1553.3333|1468.4|93.6667|35.0333|125.2333|72.0333|1535.2|1728.5333|2533.3333|169.0333|8397.2|20|275.9|494.1333|299.9333|278.8333|228.2|18.5333|23.7|6607.1667|40.5667|198.5|26.4667|103.5667|7.4|74.2333|743.6667|656.1667|182.1667|249.5|27.7|6043.9333|12.1667|23.8|86.6667|213.5667|
2025-07-04 07:06:15|pink_usa_0062|CSXXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|210.8667|243.6333|130.7333|1625.3|323.1|80|3312.5333|7625.3|772.7667|667.5667|2071.6667|1930.1|3213.1333|3281.4|2924.4333|7834.5333|3159.3|2162.9667|1232.2667|2833.9333|7571.8|2614.6333|1840.9667|7810.6|2846.8|1699.6667|1064.3667|690.6667|1595.7333|2277.4667|814.3333|5222.6333|153.8667|2194.5|115.9667|45.7333|146.2|104.8|33.2|42.8333|1499.7667|1383.3333|
2025-07-04 07:06:18|pink_usa_0063|OZMLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:19|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|305|4279.7667|219.1667|53.6667|250.4333|20|28.3333|637.5333|39.2333|1168|22.7667|5.3667|177.6|8|2395.0333|17.3333|3.3333|364.5333|100|1606.6667|1795|1245.3333|
2025-07-04 07:06:22|pink_usa_0065|CLVLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2151.5667|3640.1333|3719.8667|3957.3|4748.3|2829.9333|9434.9667|5761.9667|10734.8667|2324.6333|3688.8|5592.9667|1934.1667|3308.6|2417.0667|2439.7|2453.3|8650.7333|2366.8333|4461.2333|8010.7333|3992.7667|5534.8333|18832.5667|32316.2667|11059.1333|7645.3|10553.1|4041.7|15358.7667|6487.3667|19728.2|10472.5|4686|1997.7333|5748.5|12520.8|2874.7667|4137.2667|11502.4667|5268|8820.9|24727.2333|7021.5333|12292.5667|27343.1|7159.4|7519.2667|3883.1|8812.3|5510.2|8697.2|4661.5|10551.4667|9762.4667|8519.4667|5919.3667|2598.2|5290.2333|6159.3667|1071.0667|4923.2333|1402.6|2307.5|3551.0333|1604.4|1200.4|
2025-07-04 07:06:25|pink_usa_0066|ASLEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:26|pink_usa_0067|LCOMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.7667|133.7667|||||
2025-07-04 07:06:29|pink_usa_0068|SHVTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190|523.3333|558.3333|66.6667|66.6667|3033.3333||20||1570.7|1637.3667|66.6667||16.6667|28.6667||833.3333|3545.3333|16.6667|692.9667|170|119.3333|533.3333|133.3333||34.8333|2128.2667|178.3333|58.3333|434.5667|1215.3333|696.8333|93.6|210|2020.3333|204.3333|496.1333|1224.2|2722.2333|7302.1333|1116|4030.7667|440.0333|14.6667|13.3333|217.2667|441.3|169.6333|74|143.6667|98.2667|105|166.6667|36.6667|30|17.7667|6.6667||426.3333|3.3333|48.3333|14|178.6667|166.6667|20.1667|133.3333||
2025-07-04 07:06:33|pink_usa_0069|FSUGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10205.0667|7564.0333|7629.5333|4644.8|2294.7333|8545.4|4188.8|6955.7333|8204.2333|7130.0333|14437.3333|56199.2333|11397|9057.7667|4860.6|6262.0333|7555.8|5872.8|6872.4|14553|11537.8667|63015.5333|46647.6667|45157|33951.2667|43649.8333|55478.2667|67423.6333|98890.4|55867.4|78673.4667|41540.6667|69277.8667|48204.7|28327.6|29746.2333|53397.5|56930.8667|93178.5333|82488.7|68433.5667|64597.3333|62458|52286.7333|42129.8|57596.6667|49419.9|43718.1667|32772.3333|49204.7333|145907|114116.2667|153259.6333|109878.1333|
2025-07-04 07:06:36|pink_usa_0070|FSUMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170910.1|81213.0333|200683.5333|118524.8|84165.4667|1584654.6333|85050.0333|35638.3|764322.6|37220.8667|3130145.9|32707.4333|855423.7333|29787.7667|19351.3667|44899.1333|43596.2|23518.5667|7878.0667|13151.3667|6749.2|12595.6333|8383.3667|7098.8667|26026.2667|9060.0667|6211.1667|21409.4|4884.5667|27253.5|5705.1|8325.5|13489.2333|20719.4|15994.4667|3711.8333|9569.5333|4089.8|5282.6|7804.8667|4786.8667|9607.9333|10365.9|10898.3333|4312.5667|6019.6333|3416|1809.4333|10388.2|8786.9667|4060.4667|9868.5667|12842.4|11081.3|3643.1|4057.2|7141.9|9450.6333|4101.4667|2775.9|4755.4667|2519.1333|9598.6|19503.3333|12927.4|4875.5|5042.5667|
2025-07-04 07:06:40|pink_usa_0071|WOPEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:41|pink_usa_0072|MALRY|average_volume_30|0.058536585365854|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454.7|576.7667|796.8333|149.1333|1505.2||150|1165.0333|2608.0667|7666.6|1432.8667|6256.1667|68.7333||98.4333|56.5|78.3|36.8|39.9667|40|108.4667|70|16.6667|356.2667|237.7667|36.8667|157.6333|202.2667|41.6667|31.5|20.9333|83.3333|16.6667|665.7|1018.9|168.4667|688.5333|1159.2|644.3667|2035.6|123.3333|1175.9|514.3333|411.9|425.5667|1247.6667|1264.1667|5495.6667|10324.0667|20814.8|15270.7|6481.1|
2025-07-04 07:06:52|pink_usa_0073|NESRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.3333|189|7888.5333|5550|102.3333|631.1|3329.3333|49410.8333|5533.1667|8818.0667|3996.2333|3005|3548.7333|4694.6667|1008.1|11419|1438.7667|4086.6667|2530.4333|4229.3667|2186.1333|7084.2|6012.4|8861.7333|4879.2333|5708.6667|8411.7333|17806.9333|9805.4333|7059.2667|7507.8667|10876.9667|6175.2|2683.4|2796.6333|2229.1333|2210.2333|2973.5|1007.8333|3413.4333|6056.9|8368.2333|4460.7667|1963.1667|6513.4667|
2025-07-04 07:06:55|pink_usa_0074|AUTLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:56|pink_usa_0075|SVLKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:57|pink_usa_0076|PMNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2123.1667|2082.6667|140.8333|1948.6667|5085.6667|3590.9667|4398.8|27750.9667|6505.3333|1469|3714.5333|15721.9667|3920.6667|5526.8333|4072|276545.2|65868.5667|36622.5667|37109.9|146998.8667|27063.6333|20468.9667|5288.9667|9578.7|8598.5333|77783.8667|167096.0667|51948|67500.5|45811.8667|50078.0667|18772.3667|13413.1333|17857.4|15389.8|14157.6667|6577.6|16048.7|32635.0333|23595.1333|35825.0333|34380.3333|23203.2333|23477.0667|17362.7|29230.3|14371.1667|8741.3667|7438.0667|23077.3667|31243.3|18046.5667|14451.4|9434.6333|10755.8|12357.9|8868.7667|11933.3|9953.0667|47828.6333|31868.7333|21190.7333|7436.1|
2025-07-04 07:07:01|pink_usa_0077|RGRNF|average_volume_30|0.13483146067416|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000|7666.6667|||||||||||||1435.2667|139|114166.6667|||108333.3333|8473.3333|600||500|1466.6667|33333.3333|16666.6667|54083.3333|37366.6667|1683.3333|1700|616.6667|1000|66966.6667|77800|11666.6667||1400||583.3333|83.3333||298.6|300|300||26.6667|143.7|444.1|265.8333|603.3333|1100|203.3333|2818.3333|3499|1158.8333|1527.1|4646.3333|6953.3333|14573.3333|473.3333|9856.5|13574.7|938.2667|444.1667|8305.8667|1349.9333|3615|764.2333|293.4|1180.8333|394.1|542.2667|656.2|1025.3667|1784.1333|2208.4667|3652.7333|2592.5667|1814.2333|1888.2333|4774.1333|7463.5667|3263.7|2920.7333|6234.8333|25793.7667|7813.8667|1616.8667|1907.6667|656.8|953.6667|1006.6667|1976.0667|1879.9333|3270.7333|3862.6|6305.4|5712.6333|1715.8667|
2025-07-04 07:07:05|pink_usa_0078|RMLRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2266.6667|1470|351|813.3333|4500|1063.3333|2716.6667|1378.6|10968|3188|1183.3333|1546.2667|1973.0667|583.8333|2627.9|6470|3572.2|5546.8|2883.3333|4223.3333|1766.6667|3300|3706.6667|11943.3333|2670.5333|520|1350|2500|1011.6667|2409.1667|83028.3333|1101.6667|3060.8333|4387.5|17743.3333|1983.3333|17773.3333|1409.9|2589.6667|831.6333|10228.3333|14066.8333|6951.8333|5111.2667|2037.0333|2045|1887.7333|3972.5667|2644.8333|11474.9667|18128.0667|3013.7|1508.4667|2612.8|1404.4333|1567.2|2581.1667|6033.4667|1180.4|3032.2667|699.1|3201|1488.3333|1204.3|1270.7333|25909.0333|1346.6|
2025-07-04 07:07:08|pink_usa_0079|RDRUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:09|pink_usa_0080|RRSSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:10|pink_usa_0081|MDSMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:11|pink_usa_0082|AMLYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:12|pink_usa_0083|AMLTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.0667|42.6667|6.6667||36.6667|107.8667|2962.3|740.8333|489.1|410.1667|441.1667|119.5333|93|114.2|1708.0667|206.8|1197.1|3642.1667|2301.3333|2671.8|2733.5|10018.4|2190.8333|684.6333|386.5333|312.5|1517.5667|160|112.7333|1317.6|71.6333|197.5333|28.4|176.6667|48.5667|186.9|221.3333|5127.3|4781.5667|426.2|316.6667|125.6667|337.6|467.8667|252.5333|77.8667|92.5|53.2667|507.1333|301|773.3333|244.6333|7666.6667|173.5667|206.6667|2100|6.6667|83.3333|53.3333|53.3333|6.6667|100|66.6667||333.1333|370.6|
2025-07-04 07:07:16|pink_usa_0084|WFAFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45447.8333|52731.8667|9765.2333|3130.2|7860.6667|12758.4333|7193.3|9075.1333|9540.2|17378.1|7725.2333|1938|20050.8667|767.1|4447.3|1641.2333|1078|7586.7|2168.4667|1453.9333|2553.9|5369.1|22729.6667|20844.7|13026.3333|7102.3|40229.3|2442.7333|1370|1265.2|1428.2667|1363.9667|9080.4333|10348.0667|20477.3|14751.3667|22980.2333|16284.9|31945.7333|25307.3667|34327.7|84102.0333|30211.8667|15418.3|12919.9667|21885.9333|22109.2333|27290.5|52356.2333|104018.9|139002.5667|75419.4667|40484.8667|30528.6|37959.0333|52510.2333|22106.0333|17704.1333|25863.9|17825.5667|20149.0333|35616.2667|20724.8|
2025-07-04 07:07:19|pink_usa_0085|SNMCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2440.4|5827.3667|2374.9|507.8667|3928.8333|1444.4667|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|1570.7333|796.9667|1388.4333|1248.4|1462.3|2997.8667|355|385.9333|256.1667|26.9|1573.4|9190.4667|6725.6667|3820.8333|8240.2667|2770.7667|1323.8667|1066.8333|1626.0667|1509.7333|682.3667|344.0667|3684|221.5667|924.6333|1009.9667|
2025-07-04 07:07:22|pink_usa_0086|SNMYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3|50.6333|18|32.3667|19.8667|28.3667|||48.0333|39.5333|||72.7667|47.4|14.2|90.2667|64|9.2|394.9333|731.0333|1028.8667|536.2667|764.7333|791.3|810.8|503.7667|1344.4333|490.7|1211.4|501.0667|60.5667|1602.5333|45.4|6.9667|23.1333|144.7|21|4.2667|1630.7|64.9667|108.3|76.6|402.4667|228.5333|1272.2|6.3667|6179.7333|62.2667|304|18.4333|84.3|74.6|357.9|93|91.8667|314.2|474.7|150.7|51.4|126.5|3.4|56.9|52.1333|57.1|352.5333|93.4667|62.1667|
2025-07-04 07:07:25|pink_usa_0087|TRAUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||451.7333|542.3667|343.3|347.3667|506.4667|32.9333|256.6667|879.9667|50|180|93.3333|83.3333|23.3333|1101.5333|459.1667|96.6667|1052.5667|729.1667|236.7667|278.5667|1288.7|239.1667|252.5|265|249.8667|160.4667|802.2|191.1333|169.0333|406.8667|232.4333|79.5|1071.4333|218.3|636.6667|6.6667|217.9667|451.2667|230.7333|620.1|168.3333|422.2333|228.0333|486.0667|239.9667|2571.3333|1447.8333|881.8667|1890.5|2221.7|699.3|960.3333|1323.9667|2968.9667|1073.8667|2118.6|1894.5333|1523.8667|1346|2832.7333|1183.5333|2270.4667|2552|323.0667|2078.2|1183.5333|738.6|
2025-07-04 07:07:29|pink_usa_0088|QBIEY|average_volume_30|0.23357664233577||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6667|20|252.3333|196.6667|209.3|2385.6333|1921.3|1108.6333|11456.9667|14545.1667|20853.3333|17799.1|7661.8333|10061.5667|18952.8333|11573.6333|4807.7667|5581|7983.2|6653.1667|7901.4333|21321.0667|17170.3333|12230.8333|9270.2333|16260|53682.6667|43401.6667|59648|37518.4|17585.7|13774.1|29615.4333|169343.6667|42079.7|71965.4333|102788.3667|56538.5667|27444.0667|41735.6|43908.9|22954.0333|142453.7333|228462.2667|67804.8333|66620.4333|99463.8|120141.3333|23907.3667|23951.8333|38754.6333|34718.1333|65070.8|112069.5333|33559.2333|41172.6333|33557.4667|51963.8333|7740.7667|11311.5667|35640.3333|39409.7333|40792.0333|43005.3667|21985.1667|
2025-07-04 07:07:35|pink_usa_0089|QBEIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2007.2|1637.5333|1680.5|1641.5333|849.9333|1337.2|896.5667|1631.7333|1099.3333|4852.6667|1890.7|875.1667|1893.3333|943.8667|2222.6667|594.7667|2695.8333|54.3|237.2|214.1333|8398.3333|45|999.2|386.7667|158.3333|1708.8333|6660.0667|84.1667|1195.2333|27.2|365.8333|207.8|19152.2|136.9667|243.3667|1638.5333|1265.8|594.3333|669.4667|105.3|5897.9|3533.8667|3642.4|462.6667|550|1764.8667|1926.7667|704.5|583.6333|387.4667|3154.5|473|6219.9333|100.6|96.6667|173.1|4.0333|232.2333|133.5667|93.2333|141.5|1086.2333|95.4|61.8|3786.7667|141.5333|236.1667|
2025-07-04 07:07:38|pink_usa_0090|OCLDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40785.0667|2870.0333|2436.1667|19193.8333|37507.9667|2031.2667|434.0667|6054.4333|2514.2|1984.9333|2064.1667|2102.0667|1198.6333|12133.3333|14473.1667|2568.7333|2547.6333|1077.9|510.9333|677.6|4629|230.1667|79.3333|96.3333|77.6667|109.6|219.4|3526.8667|1371.0333|141.2|32.2667|19.3333|578.6|45.6333|29.4333|115.8|99.3667|35.5|160.9333|523.1667|53.3667|1490.8667|277.4333|100.1|455.8333|210.5333|174.4333|321.6667|281.2333|150.0667|30.4333|238.1333|306.0333|68.3|
2025-07-04 07:07:43|pink_usa_0091|CMSQY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7011.6667|1116.8|1220.9667|1948.0333|2513.4667|3573.2667|2407.6|9444.8667|2286.6|2472.5333|691.0333|621.0667|4573.5333|2559.0333|2004.3333|1991.4333|1784.6|1940.7333|1336.8333|2161.3667|31531.5|5929|5470.0667|4276.3667|11043.4|7431.3333|35645.9|8852.7333|11496.9667|9442.4|2538.4333|1134.9667|3196.0333|2962.8667|557.6667|1241.8333|1075.2333|1192.1667|5163.2667|1687.7667|1904.5|952.6|4203.2333|9728.5667|857.5|11658|22136.0667|6312|2515.0333|18182.2|1548.4|1965.3667|2324.1|2319.5667|3124.4333|74455.7333|43956.8333|66864.6|41289.5667|23417.6|51469.4333|18669.1333|44465.0667|66001.2|30250.2333|29033.9667|12631.3667|
2025-07-04 07:07:47|pink_usa_0092|STGPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1356.8|1876.5667|4296.8|172.4667|18.2|658.5667|5590.1667|201.3667|62.4|984.8667|347.1333|158.7667|124.0333|74.1|168.6333|397.2|36.5667|15114.7333|691.2333|342.9667|3345|8418.9333|5445.5667|4968.8667|317.6|140.9667|20.3333|85.0333|170.9333|173.0333|6655.7667|737.3667|576.4|381.7333|533.6333|188.5667|4489.9|851.2333|283.5333|314.8333|1239.1667|1470.5667|1032.2|2379.6333|
2025-07-04 07:07:49|pink_usa_0093|IPGDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.3333||33.3333||||66.6667|93.3333|26.6667|93.3333|16.6667|16.6667|17.5|33.6667|||73.6667|||150|103.3333|37.5|6.6667|73.3333||233.3333|166.6667|266.6667|166.6667|200|369.7333|2974.8667|839.5333|1273.3333|120.5|149.1333|280|49.7||893.3333|166.6667|18.3333|5|1743|124.0667|13429.3333|271.6667|396|1495.2333|19288.4|827.6|526.1|636.4667|702.7667|307.4333|483.9333|100.8667|1278.1667|335.5667|315.9|2412.2|2559.4333|827.3667|92.2|126.4|159.2667|290.9|
2025-07-04 07:07:53|pink_usa_0094|ANSLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|57.5||23.3333|33.3333||10.8333|20.8333|23.3333|133.0667|163.4333|40|18.1667|20|496.8333|5839.4333|1715.0333|2108.4667|2050.8333|1882.7667|2349.2667|1859|7854.5333|1440.3333|1145.0667|1243.6667|970.0333|2888.4|896.6|720|678.3667|287.6333|4977.5|3614.9667|277.3667|889.5333|371.2667|398.5333|3167|2272.7333|866.8|3742.9333|735.4667|633.0667|890.9667|373.8333|6855.6|75.5667|105.7333|31.7|13.3667|16.3333|29.6667|5|
2025-07-04 07:07:56|pink_usa_0095|WYGPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1667|26.6667|19.5|75|173.6667|5153.6|8970.9|23555.9|3610.3667|5178.5333|5158.0333|6410.2|5677.5667|6223.2667|9401.7|8264.5667|4031.4|47224.7333|1517.6333|1882.5|886.8|3245.6333|2212.5|1044.2333|1653.5667|2558.3667|4640.1|1482.1667|1177.7667|1140.5667|1070.8|634.9667|1160.6|293.1|217.1333|69.6333|174.5|332.2|348.4667|1568.4|1080|254.6|1916.1|751.8|1587.5667|636.5|3779.7|5116.8667|4893|1849.5|1794.7667|1313.3333|408.8667|329.6667|9125.0333|413.1|498.4667|530.5667|1196.7667|1026.6667|664.0667|1129.7333|1159.0333|823|
2025-07-04 07:08:00|pink_usa_0096|AUSDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1408.1333|610|915|925.4333|1163.5667|2760|333.3333||943.4|220|233.3333|1156.6667|1000|195|483.3333|658.3333|143.3333|176.6667|60|40|36.6667|8.3333|16.6667|155.5333||273.3333|56.6667||55.5667|65|425|51.6667|301.6667|183.3333|516.6667||740|288.3333|166.6667|50|178.2667|1190|7.9333|377.1667|1147.4333||133.3333|246.6667|184.6333|317.9667|
2025-07-04 07:08:03|pink_usa_0097|WNARF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:04|pink_usa_0098|AGLNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667|58.1333|22.6667|20|136.6667|74.6667|63.6667|248.2|48.3333|144.7|59.1333|358.7667|305.5|387.2|368.9333|1023.4|1668.7333|876.8|2121.1333|342.3|1283.1667|385.5667|867|1591.0667|409.5333|564.5|455.8667|161|479.2333|279.3333|196.0333|81.7|205.8333|71.8333|87|183.8333|522.3667|86.6667|931.3667|293.2667|148.5|152|144.5667|119.5|125.4333|293.9|162.5667|282.8|53.6667|1336|350.9|140.1333|7642.7333|1096.6|256.6667|35.6667|173.3333|178.6667|23.4|28.3333|20|9.2667|30||423.4|17.4|10|
2025-07-04 07:08:07|pink_usa_0099|AGLXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|13.3333|13.3333|33.3333|40|86.6667|3221.1667|51.6667|621.8|268.5333|3629.0333|1558.3667|5225.5667|1142.6333|3818.1667|3905.7667|2378.9333|7113.0667|11231|10719.2667|8852.2|7753.3333|8587.8|7468.3667|18259.3667|3854.8667|3894.8667|1559.1333|1688.6667|1005.8667|1307.6|1074.1333|755.4667|1863.1333|1558.2333|2734.7|2294.3667|4061.7667|1488.9|4842.1667|12411.4|4676.0667|4328.2333|8495.7667|4949.1|8697.2333|12212.3|2890.6333|7451.0667|2800.2|3000.5333|3298.6|4614.2667|2053.2667|1609.0667|1143.9|549.2667|1367.6|1653.7667|984.0333|7535.4667|
2025-07-04 07:08:10|pink_usa_0100|BEPTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.6667|6770|300|3340|850|8437.5333|4030|1886.1333|5488.3333|10632.9667|18648.3333|18986.5|16789.0667|19422.0667|5613.3333|2738.8333|20640.7|13236.7667|5984.1|5341.7667|2232.5667|112768.1667|89365.5333|84027.5|37153.8667|6762.3667|5516.9667|10439.3333|7276.8667|6716.3667|4998.7|3930.7|33895.0333|5087.2667|8810.4667|8752.0667|3979.9333|3750.9667|5247.2|4311.8667|8769|26209.6|1033.4|18100.8667|2500.5|3201.9667|3834.7667|636.5|2106.6667|2745.2333|1834.3|4434.1667|3894.2|13987.0667|1869.7|559.8667|830.9333|455.8333|829.6|2054.7667|2128.6667|1061|278.2333|1922.2333|1149.4|648.3|30.5333|
2025-07-04 07:08:14|pink_usa_0101|VPTOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:15|pink_usa_0102|ELKMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400|500|266.6667||309.7|100|666.6667|||3333.3333|220|430.3333|||1773.9667|733500||33.3333|478.3333|11366.6667|9479.3667|3723.9667|21954.0667|7777.8333|5766.8|3833.3333|864.2333|2672|340|2140.6667|3452.1333|9146.3333|8520.1667|1597.8333|4578.5667|2271.5|1583.1|1457.7333|4361.1667|2952.0667|11509.6667|1424.4667|2317.5|1201.6667|3594.9667|1175.0333|1423.3333|151.6|2143.7667|3.5333|3595.8333|4306.4667|3029.6333|225.1667|457.3333|242.5|
2025-07-04 07:08:18|pink_usa_0103|AGESY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40193.9667|15403.7333|15248.9333|39556.1333|38949.7|36742.9667|23525.2667|23931.0667|31900.7|34076.5333|43199.1667|24468.5333|82030.9667|32968.6667|166044.2|79402.9667||28358.9|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|5106.6|9475.5333|6506.9|14758.9|4707.5667|3826.7333|3710.4333|2239.0333|3170.1|3673.7|4780.7667|4124.5667|11247.3|4019.9667|3417.3333|3849.4667|2895.6|25757|13937.1|4520.2|1459.4667|2111.6333|34930.3333|11834.3|11928.0333|17135.2667|11323.4333|20299.2667|8414.5|7335.3333|8173.3333|11697.2|3883.1333|6784.9667|2589.4333|1849.7667|4834.5667|3025.2333|3746.2|
2025-07-04 07:08:21|pink_usa_0104|KBCSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.9667|||169.1667|83.3333||400|286.6667|10556.3667|1571.9333|13199.2333|17684.7667|5822.4|3928.1|3625.2|18011.5|17280.8667|96464.5667|20466.1333|26505.9333|49301.1333|40132.6333|30867.0333|36571.6333|48641.4333|18906.5333|16053.1|11228.5667|40399.4|21751.4667|27956.3|32643.9333|75356.0667|17688.2333|45344.3|51529.8667|21471.5667|269237.2667|107505.6|52479.1667|42100.3667|70794.2667|30336.8|21532.5333|50592.6333|110892.4667|125076.0667|150009.3|49685.2667|36210.4333|140303.0667|35983.1333|82212.6333|35099.3|35902.2667|15041.2667|32729|24365.9333|37547.4667|
2025-07-04 07:08:24|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|60083.9333|11470.0333|14868.5|10435.7667|29796.2667|24342.3667|40474.9667|9773.6|34842.7|5478.5667|22042.6333|208368.3667|81061.3|27020.5|26351|9993.8333|11155.1333|88412.3333|97485.4333|316277.4|
2025-07-04 07:08:27|pink_usa_0106|AVHNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|70|||3.3333|||8.2667|6.8|10.1333||84.5||3.3333||||||||||||||||
2025-07-04 07:08:29|pink_usa_0107|GBLBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6667|||13.3333|||8.9|101.1667|175.3667|190.5333|135.3|43.4|858.1333|214.7|203.1667|6372.9|1075.8333|4746.1667|8862.0667|13841.9667|60211.9|4063.9667|3259.9|1388.7|767.9|1079.9667|704.7333|413.6|459|1065.1|912.9|1428.4333|
2025-07-04 07:08:32|pink_usa_0108|SIETY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|232.4|310.2|415.5667|1805.8|170.0333|141.8333|375.8|1827.5|622.7333|276.5|135.6667|273.0333|340.2667|155.8|61.2333|361.2667|364.4667|928.8|223.5667|409.7|487.3333|405.5333|1727.9|747.9|21.6|3.3333|7.3333|3.6667|326.6667|248.1333|3.3333|35.6|398.8333|48.6667|156.1667|61.8667|154.7667|39.4667|8.1|57.8667|54.1667|303.8667|151.4|31.8667|1001.1667|22.0333|
2025-07-04 07:08:34|pink_usa_0109|UCBJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.9|521.7333|527.4333|50.8333|40.8333|528.7|124.8667|338.4333|100.3333|4344.8667|2713.1|1433.5667|387.6667|586.0333|470.1333|422.9|96.9333|918.2333|738.3333|2805.5|1286.5|539.1333|3184.9|262.6|119.8|37.3333|47.2667|237.4667|984.4|1142.4|673|404.5667|164.4333|343.5667|595.3|6244.7667|14295.0333|20517.1|15617.4667|29158.9|15801.4667|24005.6333|47554.8333|60611.5|19101.4|12446.8333|6995.0667|8436.5667|16764.7667|13253.3|34436.9333|4520.7|8722.8667|52825.4333|35852.8667|
2025-07-04 07:08:37|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|57356.7667|214154.3333|23150.2667|47324.6333|108318.7|138475.6333|82822.5|159798.5|33706.6|62605.2333|131044|193455.1667|68913.3333|237619.5667|359962.3|363319.3667|282587.3|133022.7667|35858.8667|
2025-07-04 07:08:40|pink_usa_0111|SVYSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240|6.6667|76167.0333|167.0333|3.3333|53346.6667|54781.8333|35.3333|356.6667|72.5|54.1667|79.8333|19.5|10.0667|431.9|18.3333|36.9|12.6333|15.2333|100.6667|191.9333|90.7333|133.7|30.5|105.6667|309.6333|92|8.1|34.0667|77.9667|77.1667|105.8667|135.6333|25.3333|175.1|400.3|23.8333|343.7667|253.2667|54.7333|56.4|96.8667|237.9333|51.5333|40.7|230.7|196.2|182.8|9.6667|8.8667|8.3|3.3333|490.0333|99.1|2033.0333|969.2|655.6|1038.4|486.2|
2025-07-04 07:08:43|pink_usa_0112|SOLVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:44|pink_usa_0113|BPOSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2518|3058.4333|1713.0333|1190.1333|1582.8|1358.3667|1631.4667|1496.9|892.4|792.9667|661.1667|583.2333|1853.3667|998.0333|908.4|556.2333|786.8|913.5667|987.3333|44242.6|694.1333|319.1333|144.6|47.9667|513.4|131|53.3333|104|21.3667|224.9667|136.5333|67.2667|28.4667|610.0333|388.7667|2340.4667|644.6667|155.2333|1047|108.2|606.6333|160.2|89.1333|71.3|26.6667|116.6667|10.0667|
2025-07-04 07:08:46|pink_usa_0114|AFGVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.3333|33.3333||43.3333|10|5.3333|154.3333|49.3333|10|18.3333|13.3333|3.3333|370|13.3333|13.4667|33.8667|521.5|34.9333||3.3333|53.3333|17|2039.3667|50|43.3333|40|23.3333|3.3333|17|710||45|48.3333|6.6667|67.4|12|15.7667|45.6667|570.9|6.6667|10|3.3333|65|87.3333|46.6667||70|15.0333||10.0333|13.3333||520.0333|520.0333|13.3333||
2025-07-04 07:08:49|pink_usa_0115|BGAOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56469.4667|16630.5333|38591.0667|43947.7667|4183.8667|280.8333|565.6|1584.5333|1831.2333|6185.2|18563.6667|14699.9|16731.1|12748.7333|21053.1333|15600.6|15605.1|7585.5667|17263.8667|7077.7|12598.9333|6562|29232.4667|11312.5|2551.0667|1550.8|4942.7333|1818.0667|2885.3667|474.6|277.5667|221.6333|508.5667|60.1333|26.5667|160.7|328.3333|811.3667|1546.4333|2025.4333|2897.3667|582.8333|914.6667|3143.6333|4813.5|5714.8333|1937.7333|2420.9|1696.2667|561.0667|2402.1333|2042.8|3047.3333|6321.0667|10222.2667|679.2333|1797.0667|926.7|1079.0667|642.0667|8221.8|5777.4|11456.7333|1510|2215.5333|
2025-07-04 07:08:52|pink_usa_0116|SFNXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6667||7.6667||53.3333|100|0.9333||3.3333||5.6|43.3333|0.4333|1.5667|0.3|23.7667|25.2|14.4333|1.8333|1.2|7.8333|1.7667|15.2667|4.8333|2.6667|0.7667|2.8333|6.4|0.1|0.1667|2.7333||
2025-07-04 07:08:54|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|422.6|2246.3|48.3667|137.8|1593.1|942.1|201.9333|843.2|717.3333|627.7|382.3667|405.6333|2446.2667|85.2333|882.6|79.4667|3577.6|571.8667|101.6667|53.3333|51.5333|690.2|
2025-07-04 07:08:57|pink_usa_0118|BCNAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70||||6.8333|8.5333||18.1|3.3333|46.9667|
2025-07-04 07:08:59|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|102.2|194.8667|58.6667|231.8667|72.8333|206.2667|29.7|52.6|61.6667|199.8667|136.5|93.5667|474.8333|217.6333|57.3667|80|107.7667|1113.3333|67.1667|76.1333|
2025-07-04 07:09:02|pink_usa_0120|TLGHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:09|pink_usa_0121|BDORY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15589.4667|30563.8|54231.4333|59970.2333|77241.9333|67573.1667|60742.9333|51669.7|84854.2333|67468.4333|83782.9|101547.6667|160631.2667|226502.4667|129109.6667|154297.8667|201878.3|149108.8|84381.8333|297248.2333|212386.8|174450.6|97020.2667|210605|273443.6|238778.0333|165263.5|165469.9667|163916.8667|196676.6|271786.6|96117.6333|167164.7333|147800.9667|310752.7|313976.6|205764.7333|196354.3|138257.2|243583.5667|168488.9|519223.9|487135.0333|274190.6|418596.5667|756172.2667|407556.9|242075.9|232288.5|425904.9|239275|287029.4333|429818.3|345776.4|228237.1333|294771.4667|132954.9667|224608.0667|342373.2333|277556.9667|605006.2|438257.1|1139978.6|
2025-07-04 07:09:13|pink_usa_0122|JBSAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:14|pink_usa_0123|MRRTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26927.3333|4021.3333|4606|85619.8333|8389.1|4633.3333|7030.3333|2430.8333|2925.9333|2486.5667|4787.9|17129|4057.6|44737.5|33412.4333|54228.3333|16583.9|13552.5667|20373.3667|42293.7333|45241.6|26224.2|13228.7|4827.4|14653.4333|6807.6|9237.8333|25956.5667|3771.8|3390.7|16051.0667|16792|15006.2667|8196.1333|8655.1333|52142.3333|26883.4667|8699.5|38439.8|54000.3|24497.8333|10143.4|28696.7667|37214.2667|21739.3333|26500.1667|32804.8667|75729.6|44929.2667|93873.4667|173055.2667|84996.6667|45013.7667|121682.8|9292.3333|20144.4667|20156.6667|53650.8|10877.8|26277.2|
2025-07-04 07:09:17|pink_usa_0124|MRVSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|30|4015|1406.6667|596.6667|2615|80||36.6667|6.6667|293.3333||1033.3333|1071.6667|1471.6667|2548.3333|86.6667|23.3333|6.6667|14.3333|28.8333|1050|82|25.3333|434.8|714|2371.2667|890.1333|50.6|310.1|265.2333|149.9667|704.1333|188.6667|173.1333|64.8667|124.1333|33.6|252.0333|79.6667|671.5333|362.0333|3382.0333|391.4667|89.8333|399.8333|146.3667|276.7667|3.3333|1041.7667|530.0667|6664.7|2516.1667|2472.9|9081.7|638.8|304.4667|
2025-07-04 07:09:20|pink_usa_0125|EQUEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1433.3333|650|950|1241.3333|33.3333|100|270|2598.3333|1798.3333|530|60|203.3333|417.5333|23.3333|18.3333|4195.3667|1576.2333|40|902.4333|41.9667|132.2667|59.6333|38.1667|55.6|254.5667|78.7|50.2667|105.7|583.6667|5767.9667|723.2|1492.8|1414.2|1342.2|2852.9667|2543.5333|4659.5667|1510.0667|1913.6667|495.5|3789.0667|30315.3333|21864|9595.9|13247.5667|11166.3667|4766.0667|136536.9333|2553.1|2106.2667|760.1667|53.3333|63.8|427.3333|135.7|690.1|1011.7333|132.2|92|3316.8667|1566.2667|208.1|797.3333|
2025-07-04 07:09:23|pink_usa_0126|EGIEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4304.5333|23609.7667|28511.7|18928.5333|6569.4667|4726.8|16914.0667|20004.6667|15395.4333|10698.2667|15251|7045.5333|9903.2333|4157.4667|5537.2667|5809.0667|11833.9|16739.3667|4606.5667|18864.3333|2059.3333|2843.3|11331.6|14286.6|1606.4|5316.5333|1411.1333|646.4333|1092.5667|3008.5333|1106.7|500.8|759.9333|4916.4667|264.8|2594.3667|1845.3333|309.3667|1172.8667|296.1|245.5333|662.3667|1370.4|8950.4667|2256.3667|344.8667|581.2667|1442.1667|1097.4667|115043.6|28679.9333|11279.4|16589.8|60969.2|13205.2333|20272|12008.1333|25383.8667|9547|10878.6333|22079.5|64411|10844.4333|9343.2333|10029.1333|69107.8333|22045.0667|13616.9667|
2025-07-04 07:09:27|pink_usa_0127|HYPMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.2333|794.8667|33813.6667|63214.2667|721890.3333|164620.4667|215323.8|10286.7|44632.9333|79202.5333|9301.7667|9573.6667|1153.6667|2253.4|3287.0333|1704.8333|4951.8|2034.2|6972.1333|12331.7|8703.5667|8249.4333|8706.9333|8384.2333|136236.9333|9760.6|10737.2|8542.9|10998.9|9994.1667|16254.8333|12211.8333|22113.6333|14762.0667|15516.7|18647.9333|38274|19322.4333|20088|19618.1333|36751.2|233925.1333|24249.8667|17908.3333|11375.1667|19023.6333|15978.7333|32778|9944.2333|4514.4|14723.0333|23003.3667|5964.1|3058.7667|15644.1333|12584|74455.9667|17561.1333|31068.6|8392.5|35842.2667|
2025-07-04 07:09:30|pink_usa_0128|COGNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2943.5|211.5|2317.1|8699.2667|368111.6333|108259.5333|24153.4667|46273.3|32275.2333|10945.9|31585.0667|10041.1667|41841.5|56902.5333|101203.5333|403564.5667|191076.2|485571.2333|541838.0333|135216.8|717741.0667|31553.7333|47205.7333|59042|43859.6667|176352.2|129120.6|70612.5667|96206.7|71687.8667|33019.0333|71667.5|23544.0333|27462.7333|3536.8|32070.6667|3051.8667|162597.6333|32158.1|3538.8667|11527.4667|8935.9|5709.4667|9029.1333|10733.0333|140433.5667|25252.0667|
2025-07-04 07:09:33|pink_usa_0129|WEGZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300||10|16.6667|20.3333|10.6|13.3333|551.8|90.0333|198.2667|36.6667|735.9333|143.6|2.6667|13.4|3.3333|3.3333|46.6667|49.9333|6.6|13.2667|886.3667|13113.6667|125.0667|33.3333|36.6667|19.2|28.8667|288.6667|1152.8333|5075.7|2774.3|856.6333|2044.8667|737.5|1823.0667|1343.2333|129.1667|71992.3667|50290.2|19650.9|20309.2|62633.5333|32496.4667|25865.6|38996.2667|67891.8|78612.3|37009|32610.6|43859.9667|132186.7|
2025-07-04 07:09:35|pink_usa_0130|LZRFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7886|444.7|3472.1333|3986.3|2584.5333|8448.2333|7487.9333|117600.3667|20814.8333|26994.8|49639.9333|21300.8|35805.9|63949.3333|71729.8|21343.8667|15512.3|25736.4333|19383.4667|18971.3|30545.0667|24429.8333|34006.7|430571.1667|68770.7333|24410.4333|26083.3333|23443.1667|5856.8333|4361.4333|14248.7|52141.0667|161170.2667|9436.5|12429.3333|69168.5|4020.5|62542.6|5761.0667|15781.1667|31052|6137.1333|77798.8333|46767.7333|11660.8333|6778.5667|71336.1|53354.2|66156.5333|24077.7|43074.9667|50833.5|6997.2333|
2025-07-04 07:09:38|pink_usa_0131|USNZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35140.2667|50829.1|23274.0333|72600.9667|77747.9667|50043.9667|34972.3667|38550.8|59544.3|112591.0333|231923.1667|175182.5|228972.8333|65352.2333|176799.8|189596.7333|173422.4|80180.5667|43478.1333|84293.8333|87947.0333|39632.3|96990.7|104037.2667|114707.8333|113482.7333|139002.8|176043|415429.5333|56210|358014.3667|100178.7667|89942.9667|93611.3333|103638.1|31255.4667|151463|88968.7667|63366.6|35888.1667|60069.9333|42580.5|79897.6333|31048.5333|50715.3667|37679.9667|54827.3|54607.3667|29690.7333|77426.2667|93798.8|29193.2|112318.3|23981.7|47223.9667|40677.4667|89589|41954.0333|87302.2667|46952.1667|29899.5333|53085.3333|157103.4667|38892.8667|29934.5667|162210.0333|38336.2333|53710.3333|
2025-07-04 07:09:42|pink_usa_0132|LRENY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:42|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|95058.1333|86946.2|128296.2|146379.7333|50105|103029.1333|52335.1333|160006.6667|194547.7333|139731.0333|157655.8667|199555.9667|57418.6|182008.5333|247519.4333|91763.1333|51259.6333|84954.9667|119249.5|76613.8|81355.5333|119445.8667|56347.4|51445.7|59351.4|38036.7|83763.4667|66579.7|61652.1333|
2025-07-04 07:09:45|pink_usa_0134|YDUQY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:46|pink_usa_0135|CTPZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:47|pink_usa_0136|LGSXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1303.3333|1980|30|1503.3333|2536.6667|2035.1|1405|319.9333|470.8|2560.4667|1266.6667|583.9333|1427.2|764.0667|469.1667|689.8|142.7667|412.1667|421.3333|1989.6333|254.4333|819.6|772.3|335.4333|201.9333|137.7|91.9667|51.5667|472.4|280.3667|3666.6333|330.7|26.6667|573.0333|11456.7667|112.9|24.5333|604.9667|4157.3333|1709|102.4333|92.4333|4325.1333|3.3333|48.4|52.5|34.6333|20|16.6667|38.3333|396.6667|14849.7333|66594.3|1375.3667|65899.2333|46391.2667|12695.1333|3401|2283.2667|18484.3|7563.9|9551|24554.8333|3869.4|
2025-07-04 07:09:50|pink_usa_0137|CYRBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3157.4|391.5667|2116.2667|485.8667|301.4|1534.1667|2542.8333|3925.4667|5545.0667|11316.5|50963.4333|41291.4333|20012.9667|33140.1333|14765.2|5345.9667|24259|15981.5|17436.5|47213.9|20041.5667|25982.4667|12311.2|27885.8667|18621.1|9705.3|16713.2667|9609.2333|39852.8667|9413.3|2193.4667|1606.6|2039.9|1259.4|5916.3|13237.5|903.1667|4731.6|1138.3333|1751.7333|7007.7667|11397.4|23386.7|1454.8667|4404.1333|35895.5667|9003.5|1556.5|7021.0667|5977.5|9502.8|6945.5|19674.2667|11872.8333|3213.1333|3498.0333|4322.8667|2395.5333|10729.5333|20143.6|4361.5|3393.0667|9922.9667|2000.3333|7580.0333|3040.4667|840.6|
2025-07-04 07:09:53|pink_usa_0138|IOCJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43614.3|45029.6|1170.2667|8234.8333|629.5667|753|6538.0667|6823.3|5980.3|561.3667|1233.3333|322|4552.1667|7142.9|1870|1667.1|506.6667|1082.6667|171.4667|3786.6667|320.1333|345.7333|1856.5333|832.4667|543.7|30.3667|26.7667|1193.9|350|90|173.3333|1395|1405.0667|103.6667|3033.3667|16369.2667|21.0667|719.6667|63.0667|363.3|134.4333|10.3333|250.5|34.1|488|133.1|599.4333|47.5|217.1667|258.4667|374.1667|489.5667|87.8333|10|40|728.2|46.6667|69.2667|63.8667|49.6667|18.3333|11.6667|369|35.0333|556.7|166.6667|83.3333|
2025-07-04 07:09:55|pink_usa_0139|BRMSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:56|pink_usa_0140|SLCJY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|130|600|193.6667|1518.2333|1751.0333|2137.8|1348.3333|692.8333|594|2837.3333|715|2067.8333|5747.0333|1498.7333|1488.3333|636.7667|765.1|445.1|73072.4|1094.1333|45228.5|11649.3667|31700.2333|39047.4333|14069.6667|122162.4|7722.2667|5167.5333|2860.1667|2602.9667|9446.6333|299.5333|66952.4|13161.4333|723.2|28897.7667|16410.8333|8841.6333|12751.2|962.7|11349.2|39021.4667|19196.0667|7017.5667|2022.9|16035.4|27186.4|5910.2667|11960.5333|20320.9|7667.3667|15214.2667|16091.6|7680.3333|7101.7333|
2025-07-04 07:09:59|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|15868.3|3583.2|142.4667|1861.6667|2899.1667|770.8|5593.3333|4017.7|619.7|1707.3333|945.1|584.4333|10918.7667|925.6667|1183.4333|1020.5333|628.7|2451.1333|35329.9667|23535.3333|2596.9333|2733.9667|
2025-07-04 07:10:02|pink_usa_0142|HKXCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.3333|182955.1333|13446.2667|10036.5667|11787.2667|10782.8|11510.7667|8903.0333|17074.2|12187.9667|15061.6|14531.7667|21831.4333|11539.8667|21363.2667|10166.6667|16607.7|10525.3333|53082.1333|23205.8667|22479.7333|193993.0333|15196.6333|11199.9333|13031.9667|36223.6|32852.4667|61891.7|40496.9|27651.8|8220.0333|6978.4667|18620.0333|11996.3667|7498.1667|4477.7667|10847.8|21948.8667|20094.7|28934.9667|25027.0667|48277.0333|26641.9333|126528.4|45942.0667|62319.0667|91959.7333|22706.4|22738.5667|83009.6333|28333.5667|28355.3667|48897.9|83053.5|133585.0667|78882.2667|122883.0333|74719.7|46288.3667|83570.0667|106882.4667|204816.1333|64140.2333|95424.8333|73053|591155.4333|140405.3333|
2025-07-04 07:10:05|pink_usa_0143|NDVLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27763.1333|26577.6333|43390.7|14067.6333|18534.7667|35348.8|26965.6667|31118.2667|44600.8|294623.6333|43219|44241.1333|55746.9|69338.3|50288.0333|14243.7|23242.6|43796.3667|20086.9333|7450.2333|8979.9|4093.8333|4293.8667|9463.2667|2130.7667|2559.8333|1399.5333|2708.4|7492.5667|6901.6333|1505.9|2908.7667|6143.5333|7803.9667|1989.6|1122.8333|1679.7|1961.7|2081.9667|3417.9|3199.1333|6208.5333|2920|7416.6333|6015.7|11184.8|6950.5667|2165.6333|2135.4667|1963.9333|4116.1667|3402.9|2456.0333|2499.1|1751.6333|3994.5|5309.2333|5663.9333|4135.1667|7575.3667|19565|8517.7|2627.0333|5737.1333|13425.2667|9763.4667|20310.2667|
2025-07-04 07:10:09|pink_usa_0144|CRBJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.9667|225.0333|134.4333|40.1333|36.9333|663.1667|1996.5667|34.2333|50.1667|152.1|211.2667|2281.1667|121|74.7667|54.7|66.0333|98.2|333.8667|31.1|71.3333|38.9667|13.3333|13.1667|26.8333|17.4333|53.4667|4.1333|29.4|8|49.9|77.9333|268.6333|71.0333|182.1333|291.4|207.3333|2339.2333|85.8667|99.6333|36.4|36.8|
2025-07-04 07:10:11|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|1032.2667|956.5333|1109|2481.5|1090.5|4643.2333|1726.1667|1616|991.8|1000.3|1027.7|1683.1|1352.9667|1319.3333|561.8333|2020.1667|1443.8|1434.6|493.2667|
2025-07-04 07:10:14|pink_usa_0146|GELYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11369.6667|2706|12770.8333|4012.4333|7846|4695.8667|3200.6333|7430.2|10751.1667|6664.5667|5642.4333|2862.9667|4565.8333|5600.7|8234.0333|7858.7333|1869.2|6083.0333|1268.1333|3426.3667|7804.6|4319.8667|1850|3729.4|1716.9667|1345.2667|985.5667|1585.2667|2567.3333|5530.1667|7646.9333|18438.0667|15451.9|22420|15249.2|37472.9333|22585.2|20036.8667|25771.7333|14919.6333|35593.3|29405.5333|20322.1667|14034.2|16996|21930.3333|17064.1667|21046.7|17547.3667|34600.6|20217.8|11126|22871.2667|24843.6|29335.9|22979.9333|27524.5667|23059.6|20498.5333|23230.3|19847.6333|17720.8667|14046.9333|
2025-07-04 07:10:17|pink_usa_0147|HRELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:10:18|pink_usa_0148|GXYEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21200|800||2474.3333|1171.6667|533.3333|3783.3333|1499.6333|7308.8|13106.8667|55315.4667|45854.4|15351.1|28320.1333|13505.1333|10412.2667|5949.8667|11885.5667|9928.6667|13265.6333|9792.8667|19049.8|11650.3667|13863.8667|11732.5333|7323.3333|3891.5333|36556.6667|8940|7420.9667|6113.3667|19201.9667|11534.0333|23622.0333|4335|12073.8667|10765.3667|25609.2|13363.4667|22476.2333|27367.7333|17957.2|26433.6|11414.2667|18249.7667|21297.0667|27545.8|3017.4667|6805.4|1768.8333|3417.3|8499.6667|4828.8333|3692.6333|1901.5333|897.8|922.9|55.6|187.2333|825.8667|2679.1333|1365.5667|2132.5|422.3|512.3|412.4667|5034.2|
2025-07-04 07:10:22|pink_usa_0149|GXYYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.7667|513.3667|387.1333|1191.2667|327.0667|2754.5|1180.3667|910|1491.6|914.1|1866.0667|2680.4|4209.4|2520.5667|10157.4667|20470.5|16250.3333|10633.2|18624.3333|17487.2|35576.7|22047.9|34787.0667|71307.3333|56031.8667|62101.4667|49153.0667|
2025-07-04 07:10:24|pink_usa_0150|KSFTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|500|600|200|||200||100|150|107.1667|826.6667|150|2793.3333|3970|2576.6667|443.6667|45.3333|263.3333|479.3333|46.6667|410|137.6667|23.3333|100|3940.8333|145.5|254|55|193.3333|256.7667|85.5667|279.2333|193.7667|93.7667|1410.2333|2736.3|273.3333|1072.9667|335.2333|831.2|525.6333|219.7|1498.8333|1043.3333|613.3333|12.8|6.1||20|76.3|69.0667|3.3333||753.3333|3.3333|6.6667|
2025-07-04 07:10:27|pink_usa_0151|CPCAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11020|9053.3333|23240|7676.6667|5376.6667|4853.3333|4980|976.6667|4936.6667|1366.6667|6903.3333|1916.6667|2190|4790|10916.6667|73276.6667|12706.6667|6140.2667|16400.8667|12393.9667|3856.5333|3379.7333|67846.9667|5777.7|5478|40011.7333|8000.2333|5325.2333|3670.9|2501.3|1957.9667|37737.1333|5463.8|7738.7667|10529.6667|7014|7209.6|18794.4|30651.4|5333.8667|2886.4667|2848.9333|6508.6|5983.2333|6820.5333|2845.5667|47666|8690.9333|14940.6333|40868.7|38125.4667|8904.6667|3006.1|2622.7|2997.3667|4762.2667|5212.5667|13749.8|7933.2667|16871.2667|7206.2667|11420.8333|5499.9667|11014.2333|8331|5571.1|2283.6667|3202.6|6700.7667|3345.2|1464.0333|2703.6667|1052.9|1242.1|3376.6333|9338.7333|9239.3333|16919.8|5266.5667|18188.5667|24752.4333|22222.8|23600.7|75974.4333|13009.7333|20984.5|36673.8333|12025.7|12713.2667|7055.0667|5784.7|4289.4|4005.6333|6653.3333|3161.9333|3788.7667|1417.8667|3308.6333|7211.0667|10337.0333|5521.1333|18742.6|3613.0667|3639.8667|
2025-07-04 07:10:31|pink_usa_0152|WHGLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16546.9667|20983.8667|19483.1667|39416.1|16035.8|20488.5667|66580.5667|117780.5|92727.3333|39011.1667|51830.0667|22142.9|14841.1667|38315.4|76605.0667|76551.0667|66270.9|62436.4667|25156|87289.6|192071.5667|83804.5667|36142.4|57402.5333|138925.6|67204.7333|121797.4|242801.7333|39157.5667|36382.3667|26342.6333|15380.4333|30651.4333|62217.7333|95520.0667|
2025-07-04 07:10:33|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|44698.9667|64499.9333|33613.7333|33503.7667|28403.9|10394.4333|21334.1333|42724.9667|33896.2667|11069.2333|1228|25817|2406.4667|1516.3333|984.1333|22306.9667|6160.5333|3733.3333|107.4|48.5333|225.2667|2436.6|60.1|
2025-07-04 07:10:36|pink_usa_0154|GGDVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.8667|141.4|194.7333|320.1667|1133.2|250.3|325.9667|541.7333|576.8|413.1667|469.1|1069.5333|340.8333|264.8667|574.4333|905.5333|684.4333|646.9|2901.1333|813.3333|623.5667|1004.8333|938.8|1140.9667|1240.0667|1483.9667|767.3667|801.3333|605.1|692.3|569.1|404.3333|949.7333|519|276.4|804.0333|930.3333|352.8333|945.0333|956.6667|725.1333|307.6667|2020.9333|586.2|774.7333|1353.1667|2500.5333|1694.7667|3669.7|1009.8333|2614.8|330.5|153.5333|173.6667|110.9|77.6667|38.0333|
2025-07-04 07:10:39|pink_usa_0155|TTNDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8880.9333|6974.0333|2362.1333|1980.6333|1468.0667|1590.3333|1649.8667|3126.2|1795.7333|1356.8333|1667.1|695.2333|1329.1333|13623|10921.6333|12293|21997.6667|19463.9333|6450.2667|16822.7|11974.3|19049.6333|36531.3333|13683.6333|22023.1|13665.3333|6965.7667|13227.6667|20990.3333|25137.6667|18053.9333|72087.2|36825.9333|25919.1667|15850.3667|19426.1667|18149|39890.4333|16464.1|20127.1333|25670.4333|24436.1333|31101.1333|18511.3333|30292.0667|36643.7|47657.2333|26939.3|21785.1|25526.4|37578.8|31230.9667|19846.5|76638.2|95742.3667|64970.9333|48433.2667|65476.6333|86909.9|40362.5|37796.9333|103166.5333|68589.3667|51384.7333|56006.1|62796.4333|78999.8|
2025-07-04 07:10:42|pink_usa_0156|CJRCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2266.6667|2300|8700|1033.3333|3053.5333|3048.6|2169.4333|1737.3667|1466.6667|4428.7667|592.9667|1911.6333|889.3667|39.8333|51.8333|171.6667|736.7|98.6667|400|3.3333|401.6667|401.6667|1536.6667|83.3333|||
2025-07-04 07:10:44|pink_usa_0157|CARCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|||26.6667|||10|40|26.6667|6.6667|33.3333||56.6667|43.3333|33.3333|13.3333|20|23.3333|46.6667|69.1333|36.6667|20|37.8333|11.1667|6.6667||12.4667|18.2|26.6667||13.3333|497.7|333.6|175.6667|339.7|976.6|81.7333|5845.7667|89.7333|203.7667|119.5333|149.4|769.4667|118.7333|16.7|87.6|128.2333|52.5333|16.1333|252.5667|647.2667|10.6333|51.2667|14.9667|45.7||
2025-07-04 07:10:46|pink_usa_0158|SMSOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2675|2696.6667|303.3333|386.6667|2363.4333|443.3333|170|2971.8333|6122.2667|979.9|940.5|5159.3333|9343.1|3950.3333|6073.0333|2113.7333|1211.9667|6543.7667|2815.2667|3621.6333|4629.7667|3890.7667|3850.3333|3376.4667|14175.9333|2224.7667|7306.4|5376.2667|9402.8|116390.7|1204.3|60017.9667|1372.3667|3940.3333|8159.3667|1030.9|1046.0667|405.4|768.3667|1270.5333|10336|3431.0333|1622.4667|1613.3|603.7333|3258.6333|2299.6333|1085|925.7|4519.4333|729.5|110|9918.6333|
2025-07-04 07:10:49|pink_usa_0159|SMSEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7333|3441.8|186|1946|146.6667|57.3333|66.2667|843.1667|1865.0333|7314.8|33525.5|10458.2|9054.9|7677.1333|42647.0667|34970.3333|18552.2|15803.4333|9031.2333|12191.9667|56728.9667|16076.6|59553.5333|17258.2667|40825.4|93554.1|85116.9667|92258|42142.2667|100874.9667|26627.8667|14081.6333|17115.9|11924.3|8475.5667|20886.0667|29922.3|19399.6|20407.3|8162.6667|13902.3333|7615.9667|6623.2|14520.3333|5261.6|10959.3333|7005.5|9237.4667|20537.8667|
2025-07-04 07:10:51|pink_usa_0160|SWPFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.7333|107.5667|211|91.5667|320|162.8333|172.1333||170.2|250.3|97.1|249.6667|60.5667|325.5333|126.8|173.3333|178|5313.3333|15.8333||163.2667|5206.1|119.1667|456.7667|128.7333|837.3333|4.6667|11892.1667|3382.8333|1868.2667|5521.4|272.7333|217.7333|588.6|113.8333|536.6667|207.8|372.2|68.2667|546.6667|66.3333|53.1|13.4333|3404.3333|6195.4|4242.3|1051.2|1629.1667|474.4|1166.3667|1651.8|
2025-07-04 07:10:54|pink_usa_0161|HLDCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28812.6333|22767.2333|13091.3|9911.9|8290.3667|6905.9333|12137.0333|22440.9667|22763.6333|31116.8|23944.2|20454.4333|40289.5667|20727.4667|18468.4333|18205.1667|14646.8667|13029.4333|30267.7333|28277.9|12978.2|18116.8667|91698.2333|103662.8333|72468.0667|20975.8667|14676.7667|33289.4667|15405.4667|21320.3333|13233.0667|11026.3667|16075.0333|7751.2667|8186.6333|4285.9|48201.4667|4950.0667|2806.5667|4272.6333|6194.3|3242.7|3554|17335.8333|5899.4|10487.1|89717.4333|212476.3333|66733.9|47142.7|33765.4667|70857.2|145981.6333|176434.5333|232971.6667|457350.4333|223746.7|111713.5667|195916.3|740910.7333|244808.4333|146276.8333|170780.2333|66983.8333|79568.7333|182723.6667|33579.7667|
2025-07-04 07:10:58|pink_usa_0162|HLDVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117432.6333|82655.9667|21029.8333|23945.1667|23148.7333|19655.7667|24550.4333|54624.1333|24192.5333|27495.6333|39002.4333|41012.4|138977.4|47731.4667|24341.7333|20579.2667|34600.7333|12361.5|10541.6333|15892.6333|20357.9333|8012.9333|12870.0333|22368.0333|5601.1|17886.0667|27308.8|10389.6|476.3|3042.1667|413.5333|884.0667|957.5667|574.4333|1103.8667|714.0333|1626.0667|247.9667|3192.9333|160.7333|3745.2667|313.8|709.3667|1000.3|901.7333|157.4667|1256.3333|5581.8667|170.4667|92.1667|667.4333|229.1667|349.8|2636.5333|2612.8333|786.5333|1437.6333|3866|4804.9667|6423.9333|8078.7667|155.5|662.9667|342.6667|2958.5|621.7|471.2333|
2025-07-04 07:11:01|pink_usa_0163|CRHKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.6|481.4333|1311.7667|108.5333|9249.7|6521.3|14403|9072.4|13398.8333|15231.7667|19174.8333|12986.7667|26011.3|11203.2667|12440.3667|5848.3333|3865.1667|1105.5|1518.0667|1176.7667|1914.9333|1422.7333|3232.7667|1955.2667|2433.9|449.8667|1167.4|2658.7|897.1667|1263.3|622.0333|13900.7333|2842|193.6667|776.4|377.4|201.9|828.8|6964.3667|727.4|5397.5|95.8333|314.3333|201.4333|939.0333|486.0333|263.1667|116.6|319.1333|917.0667|15.2667|1806.6333|5421.4|17391.9667|15329.5667|7493.9667|13570.8667|4891.6333|18510.7667|11135.1667|40399.1333|43301.8|30351.6|106400.2|136317.6667|36928.1|37305.6333|
2025-07-04 07:11:04|pink_usa_0164|YUEIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.0333|9197.3667|6730.5|16864.7333|5811.9333|26920.5333|14126.8333|6033.3667|16847.8667|6330.1667|16924.4667|6617.5667|6179.6|5563.5|5706.4667|4457.2333|6724.2667|11007.4667|9045.8|11851.5667|13912.7333|2365.7667|2867.7667|1644.7667|4977.2333|703|641.8|1621.4333|929.5|1074.3333|927.1333|1118.8667|1558.0667|860.9|896.0333|863.1333|856|871.1333|2730.0333|2325.9|1613.1|2179.5667|1402.2667|251.4667|474|1206.5333|2114.5667|724.8667|167.3|75.2667|66.7333|75.7333|531.4333|2356.6333|1085.4|3210.6|17136.1|6759.7|6208.6|5467.5|9082.4333|13294.4667|2311.9333|1737.0667|3971.3667|2014.1|4335.1333|
2025-07-04 07:11:07|pink_usa_0165|BCAUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:11:08|pink_usa_0166|SHALY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.1667|221.7333|181.4333|51.1|244.2|40.3667|159.1667|47.8333|152.7|337.6667|154.0667|78.4|409.7|122.4|53.2|51.1|417.5|146.1333|253.8|77.5|302.1333|408.8333|516.4|26.6|82.7333|108.2|83.3667|231.6|216.3333|89.5333|324.3667|270.4333|102.6|56.2333|116.5|435.5|31.1|84.1667|61.8667|37.8|43.4333|13.4|303.9|146.8|413|45.6667|53.8333|43.3333|283.2|124.2|15.0667|92.5667|50|103.6667|40.3333|19.4|175.6333|124|16.5333|99.0667|6.6667|130.2667|63.5333|294.8667|63.3333|259.6||
2025-07-04 07:11:10|pink_usa_0167|SJMHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|36|106.6667|60|211.6667|126.1667|125|5747.1|136.2|13.4|356.7667|5.0333|65.4|97.7333|64.1667|327.5|24.3333|15.0333|304.6667|47.8667|11591.8|656.0667|2148.3667|6033.7|22270.9|50671.6|875.8|3557.5|1046.7333|1647.3667|2601.6333|716.6333|23.3667|240.4333|540|5585.5333|89.7333|1484.1667|43.3333|974.2667||
2025-07-04 07:11:13|pink_usa_0168|CJEWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1681.6667|16.6667|10|13.3333|20|9995.4|1816.0333|1523.8|2007.0333|5554.3333|1644.4333|2472.5|4357|1373.6667|749.9333|1098.5667|2724.4333|1721.1|1783.0333|2464.6|3858.1|2692.2|1500.2333|3188.6333|5987.9667|2613.9333|37316.5333|10579.6333|8980.9|7906.1333|5556.3|4724.4|2833.1333|1010.6|13703.0667|3619.8|3083.4|1951.5|1289.9|654.7|1861.9|440.5|536.6333|246.3667|619|176.7333|162.0333|556.5667|499.2|298.8667|968.0667|
2025-07-04 07:11:15|pink_usa_0169|HUABF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1240.9667|35.9667|79.3|260.2667|29.7333|437.3333|150|166.6667|43.3333|43.8333|136.6667|150.9667|218|66.6667|53.3|50|341.3667|50.8667|6.6667|34.0333|10.9667||169.1667|6.6667|22.4|33.3333|6.6667|333.3333|6.6667|20.8333|4.1667|
2025-07-04 07:11:18|pink_usa_0170|HUIHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1132.4667|506.8667|97.9333|70|79.1|263.6667|54.7333|425.3|335.4|174.6|258.3333|507.0333|1662.8|118.6|226.7667|617.5|829.7667|387.1667|355.5|256.6|864.0667|123.1333|145.7667|47.3333|214.6333|259.9667|1917.6667|41.6667|54|11|20.1667|60.1667|33.3333|63.3333|33.4667|6.6667||16.9|90.2333|64.3667|61.0333|30|55.9667|48.2667|6.6667|182.9667|104.1667|6.6667|6.6333|10.4|16.6667|10.3667|6.6667|3.3333|13.2667|3.3333|4.2|||7.5333|3.3333|||||
2025-07-04 07:11:20|pink_usa_0171|CMHHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20572.4|6169.9667|3372.2333|5912.2667|9675.8333|4026.8|4739.0333|6784.4667|61272.3|1653.4|1431.9333|1181.7667|106.4667|77.9|158.8333|145.3667|366.7333|593.6|26.0333|231.4333|53.3333|19.8667|2910|179.3667|280|25.5667|35.3333|2868.5667|39.9|25.2333|325.0333|425.7|113.8667|49.7|211.1|40|240.1|192.2|62.1|643.9667|130.9667|234.7667|378.8|101.5667|18.6333|1304.9667|31.9333|16.6667|52.3667|55.1333|35.9|17.7333|83.1333|21.7667|20.3|17.0333||6.3333|149.4667|408.4333|373.6333|45.1|40.6333||
2025-07-04 07:11:23|pink_usa_0172|CSPCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||932.8667|1618.5333|142.0667|620.4667|1057.1667|138.9|849.8667|6574.3667|42542.2667|534737.9|487457.0667|170582.1667|234956.4667|153674.8|365014.8667|82398.1333|134699.3|478818.3|39171.2|21877.6667|11249.0333|50409.1667|30840.5333|51514.8667|2176.9|
2025-07-04 07:11:25|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|2660.7|3487.2|2169.9333|2501.6|6936.6|2227.3667|2097.5|1593.7667|6038|791.4|709.0667|1424.8|922.8333|6911.5667|2147.1333|2735.2667|4921.4333|2190.3667|7501.9667|
2025-07-04 07:11:28|pink_usa_0174|WRFRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|184.9333|655.7333|157.1667|90.8667|3553.8667|465.1|3489.2|812.7333|1046.8333|593.2|231|1701.8|2564.0333|1587.6|230.4333|680.9333|127.7667|1218|726.8333|1093.2|1313.6333|145.6667|988.1333|1547.5667|3470|462.7|1770.8667|
2025-07-04 07:11:30|pink_usa_0175|XYIGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7224.6|7018.6333|5957.0667|10610.3333|9177.6333|36886.7|6544.9|7032.1333|5994.3333|4310.5667|10749.5|67509.5333|1000.5333|821.7667|501.8667|216.3333|112.6333|45.4667|247.2667|350.3667|74.2|30.9667|55.7333|187.1667|2499.6667|981.8|5941.5|684.5|4017.4667|301.5|84.2667|12.7333|128.5|118.3667|657.8|276.7667|62.7|508.4|47.7667|13396.4667|14111.6|18826.2|17712.2667|10555.1333|18352.1667|22198.4333|36596.8|29054.8667|854.6667|11313.8667|1176.3667|1030.4333|1163.8333|
2025-07-04 07:11:33|pink_usa_0176|SITIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.6333|104.4333|202.2|268.7|187.3333|699.9667|343.3|478.0667|282.1|1170.1333|87.1667|79.2|220.7333|1827.5333|1127.1667|619.6|629.7|1156.6333|2331.2333|1788|4087.2|404.9667|262.5667|201.1|303.0667|395.4667|683.7|
2025-07-04 07:11:35|pink_usa_0177|PXGYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1133.3333|5301.7|20113.1|6592.7667|1266.8333|1614.9667|1527.8667|4104.8667|2059.0667|1000|313.3333|3616.6667|466.6667|1194.6|1729.5|5767.7667|2059.8333|1066.2333|8.1667|4034|3172.0667|6076.7667|4978.2667|12832.7|24583.6|6240|1597.6|100194|47128.6333|3665.1667|10573.7667|12883.4333|10986.9667|15045.8333|23210.0333|15498.5667|2806.8333|5550.8333|6593.1333|6950.8|4333.3333|1225.5|
2025-07-04 07:11:38|pink_usa_0178|CTVIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7953.3333|8434.7333|2655.5|4139.0333|1333.3333|2782.3333|1418.2333|2896.6667|4400|1343.3333|1284|583.3333|1210|360|360.6667|100|1500|536.9|300|204.1333|700|1883.3333|1556.6667|1730|131|366.6667|3546.6333|3046.2|413.3333|750|441.1333|428.0333|726.9|928.3333|466.6667|5930|833.3333|380|212.2667|101.9333|2394.1667|66.6667|1935.8333|666.6667|1066.6667|350|1113.3333|423.3333|3025.6333|1016.6667|579.8|655.5333|209.8|398.0667|495.1333|100|587.1667|526.6667|66.6667|133.3333|243.3333|333.3333|88.8667||133.3333|341.2|66.6667|
2025-07-04 07:11:41|pink_usa_0179|XNYIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||671.7667|12841.6|39294.8667|7403.7667|3256.4667|5813.5333|5474.0667|1913.2|1698.2667|7795|459.4667|4060.8333|1373.4|1657.5333|579.7|604.3667|743.8667|856.8667|1470.7333|328.1|
2025-07-04 07:11:43|pink_usa_0180|CEBTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227212.1667|46518.8333|20147|15373.3333|8643.3333|17413.3333|9857.3|7566.6667|4233.3333|8105.6667|6853.3333|2000|2161.6667|1183.3333|9931.6667|1933.3333|1166.6667|2610|683.3333|6166.6667|833.3333|33.3333|386.6667|500|2616.6667|2090|816.6667|966.6667|1000|4433.3333|3186.6667|1400|1895.2333|339.5|566.6667|500|583.3333|652.2|1818.8667|1183.3333|2500|2700|366.6667|666.6667|600|20|53.3333|1000|613.3333|20|336.7|33.3333||50|166.6667|||||133.3333|233.3333|733.3333|66.6667||
2025-07-04 07:11:46|pink_usa_0181|LKFLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1233.3333||16.6667|31.6667|120|1910|35955|625|633.3333|916.6667|333.3333|600|7358.3333|270.6667|233.3333|2293.3333|316.6667|400|416.6667|449.3333|166.6667|2975|2239|260.2|760|972.3667|678.3333|300|1422.0333|2128.6667|2489.2333|1337.4|1454.9|5221.7|377.8667|753.2|523.6|2100.4333|388.3333|332.2667|1078.4333|116.6667|127.2667|261.7333|398.3333|735|333.3333|2026.6|1796.3667|88.6667|443.3333|
2025-07-04 07:11:49|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|343.3333|3118.5333|933.3333|460|33.3333|1133.3333|175.5333|2000.8333|3008.8|6947.3|3745.1|436.6667|288.3333|33.3333|366.6667|60|344.1667|95.5333|444.2333|333.3333||33.3333||
2025-07-04 07:11:51|pink_usa_0183|LMPMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3773.1667|4354.3333|3460.8|922.1667|131.5|55|2267.9333|132.2667|83.3333|81.5|49.6667|584.8333|1109.3333|765.3|111.7333|417.2|1170.8|101.8|47.2|198.6667|768.3667|92.4|1457.6333|104.7|74.7333|256.9667|551.3|42.1667|322.2667|209.2667|28.2667|503.5667|567.4667|224.1667|1897.9333|1777|4262|3154.5333|1608.2333|3148.1333|19278.6667|47.1|257.0333|190.4333|76.7333|83.7|205.4667|72.3|85.5333|512.5|63.0333|94.5667|668.3333|743.0333|101.6333|1253.1333|2645.7333|113.4333|338.4667|44.6333|589.6|770.8|93.5667|439|161.5|161.6|9.1333|
2025-07-04 07:11:54|pink_usa_0184|CESTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9667|3.3333|10||104.8||
2025-07-04 07:11:56|pink_usa_0185|DFIHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300|750|||140||851.6667|63.1667|13.3333|962.4333|3454.2333|912.5333|222.1333|127.1667|1079.1333|563.9|352.3|504.4333|1512.5|314.1|805.7667|1550.4333|451.9|2131.7667|348.3667|359.2667|279.3|259.7|447.9667|104.7|575.1|356.5333|230.3333|125.1667|224.6|702.9|742.5667|289.9667|373.6667|219.5|135.2667|265.7|6934.6|279|554.3333|413.1333|617.1667|297.5333|282.1667|72.9|90.4667|48.6667|134.0333|809.2|53.4667|64.8333|14.9333|878.2|2548.8667|19646.1333|3041.8|3730.3667|5787.5667|4223.2|3588.7|4121.9667|27795.7667|1259.7667|252.2667|263.2333|139.0333|410.5333|94.7667|91.3|42.0667|27.3667|14.3|88.9333|57.1667|53.7|183.8333|
2025-07-04 07:12:00|pink_usa_0186|DFILF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3333|1183.8333|1181.4333|489.1667|106.6667|920.8333|180|2231.8333|240|11.1667|707.3333|218.3333|169.1667|300.5|276.5667|180|2830|474.8|215|381.7333|695.9333|11783.9333|858.8|63.3333|600.7333|373.3333|326.6667|170|2694.7333|373.3333|20|67.5|66.6667|415.4667|219.6333||37.3|153.3333|116.6667|280|56.6|461.2|518.9|323.5667|445.8333|1124.5|77.7|450.6333|378.5667|868.7667|616|71.3333|452.5667|91.9667|93.4667|44.3333|53.3333|340.6|3.3333|13.3333|33.3333|127.8|33.3333|133.3333|15|26.6667|266.6667|
2025-07-04 07:12:03|pink_usa_0187|KCKSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9300|3833.3333|346.6667|133.3333|3125.4667|420|1378.0333|6351.4|15361.4667|3203.3333|1343.7|5358.0667|7346.6|4453.3333|1433.3333|2537.3|12871.1667|9595.6|828.8|3293.3333|13317.9|5669.3667|1194.5667|370|6360|3513.3333|5340|1795.2333|1052.6667|2611.7333|11530|175.5|322.5|183.3333|266.6667|333.3333|133.3333|33.3333|833.3333|143.3333|3.3333||200|26.6667||200|
2025-07-04 07:12:05|pink_usa_0188|PYHOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||395.6667|1593.8667|24.6667|374.7|1842|396.3333|106.0333|285.1667|96.6667|1331.2667|93.3333|216.3667|214.6667|1723.3333|1783.5333|139.6667|78.4667|1373.0333|604.1667|843.6667|6415.8667|434.9333|310.6667|474|220.4667|633.3667|1674.1667|1049.8|81.7|679.6|513.6667|102.2333|109.4|143.3333|573|927.3333|533.3333|998.3333|613.3333|98.9333|91.6667|116.6667|655|833.3333|673.3333|340|2361.7333|1684.6667|18650.0667|606|3428.3333|833.3333|22784.8667|3287.8667|850.6667|1675.6667|1054.5|848.0333|114.7|1222|1826.2667|511.1|600|1933.3333|223.1|333.3333|200.6667|
2025-07-04 07:12:08|pink_usa_0189|CWPWF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7266.6667|16099.1|140107.1333|56681.6|44807.5|54773.8|44447.7|43319.2667|24593|38388.6333|9798.1333|5452.9|11579.4|11752.1667|7516.6667|5383.3333|5100|5408.3333|2149.3667|12483.3333|6003.7|5343.3333|7094.4333|1263.3333|5466.6667|2350|11501.0333|2687.7667|15666.6667|6856.3333|1346.6667|2445.5333|1333.3333|11144.6667|4916.6667|1100|966.6667|4000|1026.8667|1496.6333|1133.3333|1260|663.3333|659.2|11659.7|3001.3|6696.6|2353.3333|11405|9474.2667|1878.5|2995.0667|1463.3333|420|133.3333|5302.5333|1394.3|66.6667|485.3|500|733.3333|1416.6667|333.3333|666.6667|
2025-07-04 07:12:13|pink_usa_0190|AMVGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:14|pink_usa_0191|ASEJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||578.6667|3529.0667|12020|863.3333|1120|705.6333|274.4667|2561.5|2200|968|74.6|3100|1115.3333|2770.1333|579.6|812.9333|200|18851.3333|3200|22097.6333|4021.1667|3991.1333|73544|3079.3|2617.2667|11599.0333|13150|1089.5333|6920.3333|5892.5|6167.2333|955|17053.2|724.9667|741.6667|581.8667|4556.9667|672|898.4333|9426.6667|898.0333|921.6667|2258.4667|1400|3266.6667|1723.3333|406.6667|605|1659.9333|149.2|101.6667|1974.9667|387.7667|583.3333|103.3333|63.3333|3661.6667|1160.5|582.2|12|1336.6667||9|1921.6667|697.5|107.3333|166.6667|
2025-07-04 07:12:18|pink_usa_0192|RNHEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||943537.7333|223299.5667|53667.1333|87593.3333|151434.5667|44961.1|10892.2333|35319.3333|17803.0667|38276.3333|13675.0333|4152.3333|38226.3|11423.6|14579.8333|3160.2667|49943.8667|7840.5|6349.3333|7319.1333|20708.2333|3500|5782.4667|8822.8|6168.2333|1000.6667|1479.1667|5037.3|1608|5368.3|5185.5667|963.3333|5208.3333|1427.2|2007.5|3020.9333|17178.3333|38202.2333|3015.0333|2301.9333|1912.1|154.9667|97.4|580.1|1664.9|680.2|91.1667|245.5|494.5|363.3333|108.5|60.4333|231.6333|10|15|62.5333|13.3333|10|53.6667|53.6667||||
2025-07-04 07:12:20|pink_usa_0193|PLTYF|average_volume_30|0.23004694835681||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1135.6667|906.6667|373.3333|2772.3333|310|360|1509.2667|141.6667|256.6667|149.9333|3076.1|266.6667|450|3333.3333|3343.3333|113.3333|156.6667|370|1446.6667|43.3333|0.0333||16.7|22.5667|20|17.5||192.6667|98.7333|211.1667|92.9667|33.8|6.6667|56.8|104.6667|81.7|10|23.3333|95.4667|39.6667|26.6667|80.5667|36.1|10.0333|20.8333|7.5|3.4|8.6667|42.3333||40|11.6667|71.2333|58.3||116.6667|103.3333|16.6667||||||
2025-07-04 07:12:24|pink_usa_0194|IDCBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16367.4667|4480.5|17726.9|5368.8667|17822.4|23416.7667|5139.1333|15225.4|39878.6333|58029.4667|69410.4667|97665.9667|58446.8333|115351.6667|67600.8667|114084.8333|77276.1667|60019.6|166116.2|51979.7333|87685.6667|46216.5333|50809.6333|96298.0333|62345.9333|55793.9333|152507.3|68161.7667|108103.8667|54197|81963.1333|49987.9|39108.3667|34677.9333|61113.4|51419.7333|40290.7|52894.8|131478.7667|64685.5333|41943.8|48960.8|150944.5333|67032.8333|127227.1667|131950.1333|171915.7333|67697.1667|58517.8667|134276.9333|120185.5333|136412.2333|101468.2667|99903.8|212194.1667|108480.7333|55749.9|63975.1333|241509.6|96529.0333|58876.6|62721.2|52730.4667|53731.7|35264.2|34382.2333|
2025-07-04 07:12:27|pink_usa_0195|CICHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.3333|1028.5333|2230.8|1706.3333|7235.6|9125.2667|5209.9333|13999.4333|28019.4|76167.4333|46103.1333|93088.5333|54769.8|75414.4667|89024.8667|67357.2|120872.0333|56790.2|96069.2333|128049.7667|384124.8667|74577.8|67212.0333|115537.9333|99597.5333|71542.1333|224372|165255.4|90060.5|76152.1333|56618.4333|64640.0667|54939.2333|66428.2667|69431.3|85082.2333|78718.1667|76158.1667|215976.5333|123501.7|87218.3|146273.1333|129903.3667|122588.3667|292709|142273.3667|156464.4333|74963|64431.8333|59024.5333|118761|154969.8333|80986.1|111413.6|158323.7667|123444.5333|100385.8|74054.5|185962.3667|125466.1667|108831.0333|56180.5333|85180.9667|78616.7333|61708.4|53451.9667|
2025-07-04 07:12:30|pink_usa_0196|BACHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2381.9333|3852.6|1884.8|20928.3333|30340.2667|15641.4667|17494.1|14776.3333|17390.9|42671.2667|57631.2333|12170.6667|41624.8667|8867.9667|7377.9667|11739.9667|7886.2333|12076.3667|11970.6667|16777.5667|28690.8|34442.7|38186.9|28411.5|64688.7333|90920.2667|47404.8|58826.7|60645.6333|113024.8|41660.5667|25516.9667|49413.4667|26528.8667|40220.9333|41664.4667|151968.4667|61502.8333|64612.9|22786.8667|83032|123948.6|52986.5|132943.1333|167372.2333|149859.2667|46880.5667|52335.0333|147435.8333|73919.7333|94801.2|105395.9333|63957.8|133007.8667|67937.5|43650.9333|54282.9|110014.7333|54892.6|59208.6|47506.7667|28234.9333|43218.4667|30758.5667|41122.4333|
2025-07-04 07:12:33|pink_usa_0197|ACGBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||709.0667|1428.2333|1311.0333|3901.4333|2878.0667|1813|7916.6333|2681.1667|5522.1333|3722.1|7172.0667|18049.5333|10724.5|6230.1|17530.8|19495.0333|13612.4667|25763.3|14192.9|8267.1|9212.2|2428.7667|9761.9333|4869.7667|4338.5667|4312.4|3544.3333|15077.3|12578.4333|14249.6|13524.3667|12755.4|11468.8667|18933.3333|47472.9333|8338.3|28426.3333|31786.3333|64228.4333|4922.6667|7013.2|37258.9333|47744.1333|36525.1333|28895.3|31612.3|121715.3333|39264.3333|18708.0333|11409.4667|35942.8333|37032.8|44626.7667|9917.7333|13189.5333|17605.4333|21559.5333|27854.5667|
2025-07-04 07:12:36|pink_usa_0198|BKFCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14836.3333|490|350|400|1493.3333|870|966.6667|166.6667|360|1246.6667|1466.6667|14.3333|6.6667|404|38.8333|1888.3333|221.6667|1391.4333|948|499.7333|3603|666.6667|11546.1|14.1333|100|140|388.3333|200|461.6667|555|833.3333|146.6667|295.8333|366.6667|72.1|371.0667|22.5|562.9333|683.9333|533.3333|313.3333|6834.7667|373.3333|882.3667|935.9333|83.3333|366.6667|1888.9|2960.6|566.6667|631.5|2258.5667|3200.5|19.8667|33.3333|982.2667|2994.8|37.0333|266.6667|560.2333||46.6667||1625|818.4|4369.4667|6779.5667|
2025-07-04 07:12:39|pink_usa_0199|BCMXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||761.3333|91.6667|8.3333|20.4333|16.6667|43.9333|30||29.3|9.3|10.0333|16.6667|16.0333||16.5|69.3|159.4|238.8333|20|562.6667|64.8|537.5667|21.6667|126.9333|92|338.5|49.1333|56.3333|58.3|240.3333||27.8|276.7333|54.2333|112.9333||239.0333|40.0333|134|117.2667|89.6333|113.9333|277.8|43.8667|42.9667|241.9667|142.0333|119|28.3333|93.6667|45.8|83.3667|50.6|39.2|28|28.3|4.9333|169.9333|56.9667|178.6667|29.1|3.4333|
2025-07-04 07:12:42|pink_usa_0200|CILJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30048.3333|389073.3333|42211|941.8333|124|50|3300|186733|25683.3333|862.9333|14908.1667|132385.8667|54141.7|96534.5667|42628.6|75725.2|21901.1|206.6667|2079.0667|43166|6631.6|4392.6667|136146.6667|440|1203.3333|416.5667|215.8333|10543.5667|166.6667|750|133|2428.9667|1403.7333|1328.3667|630.7333|614.3333|1792.4333|464.7|1065.2333|242.1|3483.6333|6367.3333|5478.6|1206.4333|1121|3402|41581.3667|6069.6667|4379.2333|2883.2|2281.7333|1345.9|8328.1667|1726.3|3516.2667|5859.3|16127.2333|8265.1333|13539.3333|4153.5667|27224.0667|13065.9667|9695.9333|5933.5333|9423.9333|12383.8667|9118.6|
2025-07-04 07:12:45|pink_usa_0201|CHPXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:46|pink_usa_0202|PNGAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373.1667|1412.0333|5799.5667|1892.5|1833.9|4805.5333|8859.2333|4204.4667|4697.2333|33318.6|17653.6|18049.4|22582.0667|43009.8667|35419.5667|15156.0667|13490.9333|18560.8|25141.6333|21464.9667|83073.6667|15781.0667|15015.8|15963.6333|39695.7333|26727|28858.4|80030.9|21102.7667|29477.2333|66636.7333|32280.7667|37237.1333|36604.9|29198.7667|59785.6667|241867.0333|120794.0333|171962.2333|230939.5|186068.1|499662.4|174813.4667|164004.0333|154506.8667|373655.4|298553.1333|194414.5667|152110.3|234878.5667|302339.8|580123.3667|467920.2|311220.2667|320783.9333|331426.5|370055.9|159522|190003.2667|197446.8667|479094.7667|299472.5|209892.8667|319627.5|185210.7333|237899.4333|132730.4|
2025-07-04 07:12:49|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|13784.7|12992.9333|15133.3333|9145.0333|5015.7333|6817.5333|26799.2667|12769.6|32789.4|21596.2667|3665.1667|9722.3333|22439.6333|8119.0333|37488.5|1922.9|10417.8333|39675.5333|1783.5333|6425.1|3197.1667|14756.7333|13143.8|
2025-07-04 07:12:52|pink_usa_0204|CTPCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1369.6333|2704.9|312|440.1|665.6667|638.0333|2804.1667|434.2333|516.8|581|2369.6333|1632.8|4029.3333|1289.3333|3114|1121.4|2489.7333|687.1333|823.5667|696.7333|2171.0333|1282.2|4961.7667|582.5667|1245.1667|2063.8333|3464.8|4515.5667|4128.2|1822.6333|364.2667|3351.5667|3356.1333|189.8667|526.6|174.3333|7202.4667|7620.3667|16185.6667|135.3333|3484.8333|113.9667|222.3|152.8|1879.1667|331.2667|10284.7333|1972|1577.8|3502.4667|1932.1333|691.7|190.8|845.6|2471.4333|1211.8333|1075.4|582.5333|476.9|68.7|540.0667|864.7333|140.9333|73.2|1120.4667|254.7667|3217.3333|
2025-07-04 07:12:55|pink_usa_0205|BHKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363.3333|333.3333|210|63.3333|484.4333|653.8667|1023.8|619.5333|2991.2333|1795.6333|3815.4|3458.1667||1394.6667|22607.4|8930.2|2705.1667|16638.3|3648.4667|16878.1|8495.8|4942.5|10507.4|6318.0333|3680.8333|3413.7667|7595.8|2852.7333|1967.6333|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|8316.9667|5964.2|25238.5333|5942.1667|10933|15388.4|12275.8667|20693.3667|31421.0667|8294.6667|2246.7333|4506.9333|4392.4667|11300.0667|6474.5333|8934.1|4440.9|11113.3667|13195.1667|7485.1333|16266.2333|28153.6667|20179.2333|17392.4667|5440.4667|7336|6603.4|5087|4415.7|
2025-07-04 07:12:58|pink_usa_0206|BNKHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31025.2333|11597.6333|11514.1333|1505.4667|3145.7|21541.8333|5039.0667|950.4667|2881|2284.5667|1235.3|2421.4|14699.1333|2374.9667|5997.7|5347.8667|6521.8333|44339.6333|20372.2333|22188.4|9438.7667|39228.7|32795.9667|2086.7|6333.7667|4140.4667|12258.1667|879.9|6134|2697.7667|438.8|2532.6|5769.7667|4509.5667|2008.9|386.1|3554.8|954.9667|16048.3667|6762.9667|17786.2333|1395.5333|1502.3333|293.3667|3547.0667|357|26630.9333|2052.5667|207.7667|737.4|571.1667|24.0667|1389.5|2914.0667|9008.8|102.6667|948.8333|466.6667|21.3333|828.3333|60|748.7667|6.6667|1043.8333|373.6667|403.7667|186.0667|
2025-07-04 07:13:02|pink_usa_0207|CIHHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586.6667|3498.3333|1093.2333|5831.6667|3359.4333|1837.8|1523|33871.2667|957.3667|500|5554.1|4685.6333|4964.8333|4034.2333|4078.6333|7048.8667|14879.7333|4786.3333|2667.3667|5025.3667|493.3333|1088.6667|2600|147.5|1118|173.3333|457.1333|926.3333|218.3667|50|280|848.2|213.2|195|111.7333|274.0333|320.2667|953.5|31858.8333|3018.8667|543.8333|1145.7333|6992.8333|774.6667|1263.0667|5239.8667|443.2667|268.2333|619.0667|237.2333|2818.3333|413.8|137.9667|752.0333|915.3667|316.6667|18008.6333|199.3333|245|682.5|2945.1333|58.1333|310|74.7|5381.8|137.9667|100|
2025-07-04 07:13:05|pink_usa_0208|CIHKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1667|104.3333|177.9667|1202.8667|2732.9333|3272.2|3038.8667|2128.5|1181.7|3088.7667|3296.8667|1392.0333|2480.1333|7196.9333|3429|2504.8333|3105.4333|5299.5333|3190.4333|3408.5333|2923.6667|3014.8|4810.5667|906.9667|521.5667|1025.8667|205.3333|5181.7|1499.3667|2577.9333|2953.0667|48710.0333|17482.7667|9800.3333|16148.8333|69656.7|47787.3333|9928.3667|26059.6667|27105.7|35765.3|20998|53701.4667|34358.5333|28230.7|24977.2|36920.5|45834.5333|48999.5|108033.6|47435.4|46863.9|61326.8333|110127.8333|65632.9333|31445.7333|36213.2333|46688.9|27829.8|23073.4667|
2025-07-04 07:13:08|pink_usa_0209|CMAKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||963.6|875.1667|1493.3333|1645.5333|5865.3667|5941.7667|4805|12021.3333|5337|2311.1667|5344.1667|649|595.8|978.5667|1045.8667|290.5|273.6667|665.9|47.0667|170.7667|109.9667|49.3333|3.3333|58.8|11.7333|177.0333|77.6667|141.7333|180.1667|238.4|675.6|302.6|73.4667|175.3667|248|128.4|44.8|76.6667|77.2|83.9333|851.3|601.1333|437.5333|1102.2333|296.5|499.9667|710.4667|212.1667|370.8667|304|469.6333|747.3667|114.4|490.9333|529.7667|62.4|1165.5333|
2025-07-04 07:13:11|pink_usa_0210|CGMBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.9667||166435.9333|123.3333|6.6667|298.3333|117.6|33.3333|340.7|10||147.2333|37.3333||210|39.3|16.7667|168.1|1145.8|2741.5|97.0333|13416.6667|3743.5333|97.8333|4839.6|33.3333|366.7333|218.7|349.3|70.0333|180.0333|29250.9667|7873.3|7906.6333|20.0333|3337.2|177.3333|4801.2|43.7|4487.3333|3.6|633.3333||43400|583.3333||
2025-07-04 07:13:14|pink_usa_0211|TCEHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2595|1459.4|34487.1667|7326.8333|14381.5|20115.6333|41774.9667|16590.1333|47983.8|35826.9333|36156.9667|38923.9|89928.5333|82806.3667|72770.9|36509.9|66413.8667|39228.6667|42267.3|45541.2333|68945.3667|102879.6667|209549.5|438550.5|413080.3|744457.4|551030.5667|831258.5333|646522.1|670944.2667|961671.3|690375.2|923931.2|787162.9333|2108630.3333|2121962.8667|3630397.4|3791645.2667|4481314|7682993.8667|4935203.5333|3342752.6333|3706504.4667|3896275.5333|3309605.7667|5832822.4|3962551.2333|3280665.8667|2457157.3667|2717511.3|2072226.4667|6845786.4333|5125560.3333|4971078.4667|3587024.1667|3711012.0333|3526816.4667|3530468.1|3526075.5|2355630.6|3207791.0333|2656797.4333|2346723.7333|1870453.2333|2056559.8667|5519938.3|2217368.7667|
2025-07-04 07:13:17|pink_usa_0212|SNPMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30900|429750|76373.8667|675|2490|100686.6667|1140.0333|128433.3333|123143.8|58081.5667|100133.2333|84429.5|1070|265100|75276.6667|1772.4|186.0333|3156.6667|323.3333|75582.1333|2070.3333|32859|25904.2|485.8|4377|128.3333|2050.8667|718.7667|250.7667|801.1667|1392.7667|500|656.3333|84.6667|130521.9|2657.6|43092.5333|63272.0333|51347.3|11300.1|84228.1667|31858.5333|72397.6667|117476.4667|38828.5667|302278.8333|120779.6667|1435.4667|6744.5|6180.7667|1925.9333|1780.3|2822.2333|671.3|3381.5667|19070.3333|66613.1|352817.6667|188787.3|64359.9667|67561.3333|104182|46856.0667|83517.3667|52181.6|10063.8667|11398.8|
2025-07-04 07:13:21|pink_usa_0213|FOSUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|58|49.3333|3.6|43.9667|123.7333|26.8|33.0667|29.6333|11.6667|33.3667|51.5|84.6667|8.5333|16.8333|22.6667|17.3333|19.5667|65.1333|122.3|56.5333|24|32.3333|15.2667|6.7|30.4|46.5333|41.2667|70.3333|60.2333|34.6333|45.6|54.0667|29.9333|18.5667|29.6333|33.5|14.9333|126.7333|63.0333|54.1333|274.3333|246.6333|117.3333|
2025-07-04 07:13:23|pink_usa_0214|CRWOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:24|pink_usa_0215|EGRNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:25|pink_usa_0216|CCCGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:27|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|419130.4333|233023.9667|703614.2333|148681.8667|259882.8667|269565.9|324162.0667|455479.0667|262368.5667|217908.5667|250326.8667|195886.4333|176270.7333|230990.6667|472452.4|246643.6667|152876.9|275478.7333|407985.3|99950.3|106679.4333|347217.3333|390090.9|214950.2|401749.5667|145453.6333|219703.3333|535015.3|159497.9333|
2025-07-04 07:13:29|pink_usa_0218|CWYCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:30|pink_usa_0219|CSUAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8333|73.8333|67.4|7.1667|15|1008.4667|337.9667|786.5667|1652.5333|2064.8333|25769.2|1507.4667|2661.2|2068.7667|6877.0667|6207.2667|8363.9667|7434.8|8575.4|5688.8333|90280.8667|31783.7333|82129.9667|33626.6667|40662.8|23008.6333|20409.6333|60137.0667|47675.7|16616.1|12470.9|17571.3333|8949.4333|97513.7|25900.3|16371.1|22179.8667|67292.1333|20362.6333|68076.9|45468.1333|40177.3333|55993.3667|35862.8333|67991.0333|85654.2|56846.5667|50653.4667|43862.5667|97725.7333|30652.5667|35567.4667|31315.8333|69738.6333|19587.7333|24000.5|29507.9667|17418.9667|19651.7667|24137.6667|17451.3667|16686.8333|20030.9333|20999.7667|12165.4|15835.7|6559.9667|
2025-07-04 07:13:33|pink_usa_0220|CUAEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11744.5|8150.8333|3547.6333|2228.5|3412.3667|1074.5|2079.3667|2515.4667|5718.6667|2550.5|18295.4333|4315.6667|2989.3333|2517.6333|1131.1|8234.0667|656.6667|2775.4|16226.1667|1069.4|938.2333|984.7|1021.3|1603.1333|290|1549.1667|128.3333|477.8667|697.4667|1083.3667|74.1|450.6667|215.6|1424.0667|313.2|604.4333|280.2333|451.4667|328.9333|94.7333|252.6333|398.4333|5196.8333|886.9|286.6667|14714.1667|125|253.3333|1024.8|497.2333|5722.2333|675.0333|21259.7|5027.3667|33.8333|382.5|6.6667|133.3333|91.0667|66.6667|506|23.4667|262.5|28.6|28|52.5333|58.2667|
2025-07-04 07:13:37|pink_usa_0221|PCCYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63654.5|37801.6667|38595.8333|495|628|135941.0333|177299.5|3881.5|22253.6|86200.9667|51534.5333|183041.1667|27510|55355.8333|25756.6667|219.7333|430.8333|11437.3|1654.7333|933.3333|1920.3333|1368.7667|38183.3333|5197|5942.9|294.4|822.1667|32691.8333|1580.2667|163.1333|23287.3667|15638.3333|1166.6|938.4|440|830|1247.5333|6200|1535.4333|751.4333|23854.8667|873.0667|4332.5333|6823.9333|7818.5667|81285.4|32831.7|388.3333|5923.7|1698.7|2211.8667|773.3|15318.8|1446.6333|333.3333|3466.7|190344.6667|360611.5667|279557.0667|152064.0333|96920.5667|150384.2667|173520.2333|123888|87821.1333|49009.4667|37968.4667|
2025-07-04 07:13:40|pink_usa_0222|CAOVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.9|258.5333|45|275.1333||1878.3|595.9333|414.0667|773.9|1051.7667|838.7667|861.6333|1092.7|2344.7333|472.9|1512.7667|393.4333|634.0333|281.7333|244|173.2667|76.7333|599.3|273.1|39.4333|58.9|256.8|245.8667|1601.6667|11166.6|1331.8|2101.5|2496.4667|12515.5333|5792.6333|5457.4667|11446.6667|17115.3|26917.8333|50534.2667|2065.3333|517.8667|1952.2|567.5667|8048.1333|624.8|438.4667|967.6|1110.5333|996.2667|5007.2|8602.4333|3440.6|3962.6667|6151.5333|4481.7|1516.1333|6484.3333|
2025-07-04 07:13:43|pink_usa_0223|BKEAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30883.3333|41763.3333|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|36298.5333|33598.7|36079.4|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|460.4333|1236.2333|777.3333|2277.6333|1856.2333|902.4333|2621.9|3340.8333|4367|4160.2667|1582.4|2203.6333|2098.8333|2013.3667|670.2667|3632.0333|2384.1667|605.3667|448.1667|4713.6667|1927.4667|1009.0667|1189.7333|2270.8667|2578.5|934.5667|978.3|899.1|1737.9|1475|4111.4333|
2025-07-04 07:13:47|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|4578.4|2440.4333|2882.3|26967.7|2328.7333|7609.2333|7489.7667|5031.1|10546.2333|10937.3667|34142.5|7263.6667|18278.5667|16344.8|28205.7|8950|8062.5333|14716.0333|27339.2667|8735.4|7097.8667|
2025-07-04 07:13:49|pink_usa_0225|AHCHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|23.3333|235.9|115.3333|321.1333|96.6667|14.1667|5505.2333|4888.8|2670.1|73528.9667|5466.6333|3225.5667|5724.2|4966.3667|1781.5667|1806.4333|11075|140815.6333|117001.0333|35850.8667|10443.1667|29240.7667|30513.8667|50460.0333|8868.7667|93999.9|17996.7333|10128.8333|8140.5|7825.7333|16316.5333|5955.1667|9526.1667|37613.1667|15856.8333|50355.8667|26116.1667|25946.7|20828.6333|6608.3|23544.8667|20569.8667|18119.8667|19823.1667|18847.2|34170.6667|23293.4667|40676.4|30807.9333|39356.2667|43427.1333|30364.2|17422.8667|52177.2667|57544|58197.6333|48852.5667|17689.8667|25678.1|21051.4667|13054.8333|12309.9|
2025-07-04 07:13:53|pink_usa_0226|ZHEXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4698.9|2303.5|466.6667|733.3333|926.7333|1266.6667|270|2183.3333|666.6667|1916.6667|766.6667|189.0333|436.6667|902.3333|133.3333|706.6667|346.3333|964|720|333.3333||2666.6667|3333.3333|113.3333|1166.6667|536.6667|243.6667|136.8333|16.4||3084.4333|33.3333|||66.6667|104.1|116.6667|37.3|70.6333|175.5667|415.0667|30|86.1667|433.2|32.8333|25.0667|3991.4667|4049.0333|1347.9333|6968.1667|1185.7|958.5333|513.7667|871.9|876.0667|3681.1667|4070.5667|3048.5|2405.8|1077.7667|3921.6333|2144.3333|362.8333|3140.1667|128.6667|238.4333|27324|
2025-07-04 07:13:56|pink_usa_0227|DNFGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2333|19.2333||261.5333|20|29.7|33.3333|2679.3|2138.4333|327.9667|324.9333|533.1667|640.4|1153.6|13508.9|1729|2720.0667|1222.7667|860.3333|372.3667|2269.4333|946.2333|276.7667|1226.8|284.5|1463.9333|18.4|131.3667|1405.6333|369.2667|241.4667|2002.0667|370.0333|1382.8|413.6667|602.7667|321.7667|559.6667|566.8333|2010.1667|1199.6667|365.9667|32.6|34.0333|92.6667|17.7|13.4|311.0333|26.8667|37.9|52.2333|43.4|30.6667|45.6333|753.1667|106.4667|90.2667|324.9|148.5|17.4|
2025-07-04 07:13:59|pink_usa_0228|MPNGY|average_volume_30|0.013157894736842|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9438|6330.5|10915.1333|30683.3333|19921.9|61093.0333|66357.5667|74615.2333|82412.3|178383.6667|195035.1333|129807.8667|143157.2667|217908.7667|208292.4333|147779.6667|212727.5333|430997.9333|357562.2667|263247.5|1287659.9|576352.8|562024.1|283389.8|
2025-07-04 07:14:01|pink_usa_0229|CRRRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:02|pink_usa_0230|CRCCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333||3.3333|||||
2025-07-04 07:14:06|pink_usa_0231|WEICY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:07|pink_usa_0232|JIAXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1893.3333|366.3667|6053.3333|787.9|2760|838.3333|296.6667|1153.3333|714|242.3|170|133.3333|452.4|1066.6667|300|10|404.1333|1366.6667|1283.3333|120|4133.3333|250|500|333.3333|366.6667|326.6667|497.6667|166.6667|133.3333|1026.6667|300.8|40|16.1|433.3333|673.3333|233.3333|143.3333|112.3333|251.6667|301.6667|3583.3333|3403.3333|66.6667|135|266.6667|66.6667|61.3333|163.6667|75.6667|1036.4|615.8333|1589.1667|344.6667|192.4|26.6667|150|50|113.3333|8357.8|73.7667|64.5|137.1333|328.3333|13.3333|118.3333|51.6667|70|
2025-07-04 07:14:11|pink_usa_0233|JMHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16876.1|17403.3|13016.3333|7637.4667|7648.1667|12700.2|6586.8333|4435.4|19636.4667|5229.5667|4133.9|4470.5|4523.1333|5677.2333|5612.4667|4204.0333|3572.3333|11589.9|5356|15893.6|27958.8|11387.2|8796.1|8930.0333|13861.3|7872.2333|8070.0667|13114.7333|14463.2333|9294.9333|3676|3176.8333|4662.1|4084.8|3919.0333|3625.9333|9015.7667|10358.8|7960.8333|9310.3333|21071.9667|21533.6|8445.8|22075.2|29532.6|23913.9667|36139.8333|22826.0333|10105.9667|13612.1333|12334.8667|12694.5667|13467.3333|14580.0667|16158.0333|23781.3333|22935|11905.7333|17397.8667|24079.6|35494.2667|19957.5333|21963|16688.9333|15210.4667|11816.5667|14601.4333|
2025-07-04 07:14:14|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|181.3667|744.6333|430.4333|630.3667|1502.7333|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|726.2333|1013.5333|1004.4|578.2333|1178.9333|1506|1032.3667|1373.4|1274.3333|2242|917.3333|979.2667|7728.5|4735|2687.3|3900.3333|2967.7333|404.8|468.1333|1358.2|
2025-07-04 07:14:17|pink_usa_0235|CICOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196.5333|629.1667|78.3333|460|132.6667|3350.9|98.3333|360.6333|1199.0333|40|181.1|136.6667|83.3333|3.3333|52.3|21.0333|150|101.6667|366.6667|3319.3|950.0667|106.6667|866.6667|145.3333|33.3333|1075.2333|826.2667|467.8333|201.3333|637|569.3667|684.3333|993.8333|1804.5333|357.3667|1173.2333|699.1667|383.5667|287.3333|516.7|71.7333|805.8333|963.5667|1010.3333|5480.5333|2209.3667|3314.2|9699.2|4393.6|15899.2667|9605.1|4057.6333|2709.7|14819.8667|4480.7|15366.1333|3061.5667|9104.5|8532.9|20419.6|4609.1333|3644.6333|2686.4|7371.2333|
2025-07-04 07:14:20|pink_usa_0236|ZTCOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:21|pink_usa_0237|SMICY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:22|pink_usa_0238|SNLAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606.4667|183|377.3|70|308.8667|150|586.5|281.4|259.4|88.6|51.9|338.7667|3319.2667|309.9667|636.4333|340.5667|1352.1333|1891.9|724.2667|1595.9667|4297.2667|1047.3|3082.1|561.2667|46.4|469.9333|588.9333|341.2|677.6667|732.3667|143.8|852.2|519.7333|69|295.5333|145.2333|255.6667|267.8333|370|470.1|603.3333|573.6667|107.3667|584.1333|891.6333|2065.8667|475.8|284.5333|256.5|375.7|66.2333|174.7|1942.4667|2229.8333|757.4667|2723.5333|2201.8|1186.5|944.7667|786.5667|1024.9667|1941.9|1095.3333|1809.9|4265.0667|3806.6|2132.9|
2025-07-04 07:14:25|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|8943.9667|1391.8333|5621.5667|5172.2333|3375.3667|7145.3667|17143.1|57380.4667|56556.2667|58484.9333|75377.2333|32607.4667|22470.1667|29349.2667|73911.8333|37872.3|22434.9333|47157.1333|21664.6|26205.9|26537.6333|16369.5|34040.1333|9115.5333|11780.1|45147.4667|13732.1667|20509.4667|10941.6667|
2025-07-04 07:14:27|pink_usa_0240|PINXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3416.0667|302.4333|261.3|261.7667|153.4333|30.5|125.1333|63|10.2||34.9333|57.3333|22.4|||38.7|16.9|35.9333|10|10|28.3333|25|31.6667|||33.4|36.7333|40|39.7333|49.5333|114.5333|33.3333|39.5667|50.8|94.1667|125.3333|73.6333|78.5667|54.1667|11.5667|50.9|
2025-07-04 07:14:29|pink_usa_0241|SIELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21126.5667|1783.7333|1140.7667|1091.5|2382.9667|1147.1|2634.8|2204.8667|3348.5667|4466.6333|1926.8|1576.9667|6883.5|11764.4667|1884.2|3500.2667|2270.0667|29307.4|3252.8667|17785.9333|5609|7192.5|4767.2|8831.4|3811.6|860.0667|1147.2|665.6333|183.3|162.6667|97.2333|32.3|55.1|74.5|65|10|46.6667|213.7333|76.3|26.3667|0.5667|70.8|37.8333|23.6|34.4333|17.6333|234.4|179.4333|443.6|182.0667|981.3667|244.4333|56.2|24.8333|68.4667|509.8|46.9667|35.5|147.7333|20.8667|87.3333|15.1333|39|130.9|52.0333|117.4|
2025-07-04 07:14:32|pink_usa_0242|CIADY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2667|43.6|30.0333|26.6667|63.3333|53.3333|34.6667|41.3333||63.5333|28.5667|116.6667|10||71.6667|71.6667|3.3333|92.4333|47.8333|267.5333|251.0333|9.1667|18.3333|37.9||16.6333|42.6|81.4333|60.3333|4.8|29.7333|51.4333|14.3333|164.9667|3509.3|7482.6667|723.8333|549.3333|1848.5333|2379.5333|20234.1667|6326.7|8314.5667|14503.5333|9187.3333|17390.0667|6530.5|9442.8|21262.6333|38245.6667|28166.7333|30401.1667|37218.0333|10889|5935.2333|3100.5|
2025-07-04 07:14:35|pink_usa_0243|SUHJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8800|6340|2856.6667|5250|6380|8450|5423.3333|4283.3333|1486.6667|1756.6667|55366.6667|14296.6667|34900|21190|18843.3333|9166.6667|7373.3333|29600|16133.1333|29429.6667|34629.4667|26465.8|25830.4|14588.2667|15755.5667|3065.3|12393.4333|32164|10409|7089.2333|16845.1333|39497.2|13542.1333|33199|43373.6333|82706.3667|31792.0667|34659.9333|104821.6333|19063.9333|159768.9667|59718.1|52171.6333|13248.6333|34209.7|14902.3|39967.1333|18181.2667|15477|11121.7|21360.3333|55536.3333|5418.9|7245.1667|11044.7333|7294.6333|6708.4333|8650.1333|8147.1|22208.1667|11184.6667|2864.4|1930.7667|11907.3667|18236.0667|52891.3|34855.0333|33545.9|22801.7667|23796.4333|26834.0333|17852.4333|12070.1333|10763.9333|14817.1|22280.8|62972.9667|93801.3|78952.1667|37579.2|41592.4667|92588.6333|80184.5|156871.2|158201.2|91986|77324.3333|65855.6|51293.3667|163148.4|192411.9|248091.9|144325.9333|215285.6|76005.7333|56762.3|102040.2333|318390.9|207646.8667|196689.7|196263.6667|131782.6667|127771.5667|78323.0333|41492.1667|
2025-07-04 07:14:39|pink_usa_0244|CBUMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|3.3333|10|10|348.6333|338.1333|2695.4333|3042.8667|3382.4667|2032.7|583.9|3521.3667|4432.9667|2395.5667|830.1667|868.1333|1457.8667|3183.9|7891.3333|218.3333|927.3|2453.7333|94.4333|47.3667|100.3333|159.6333|52.1|21.4|9.3333|158.3667|266.9667|1604.7667|886.4|174.2|
2025-07-04 07:14:41|pink_usa_0245|YZCAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23620|9940|7826.6667|3380|4000|4490|3873.3333|1640|1126.6667|3846.6667|1073.3333|1270|3463.3333|3060|2040|1360|1053.3333|996.6667|3300|636.6667|1166.6667|3143.3333|7263.3333|49743.3333|16953.3333|29886.6667|17213.3333|18910|18563.3333|14380|51246.6667|35196.6667|27520|63516.6667|27820|33796.6667|54325.2333|96786.6667|94496.6667|93156.4667|164103.8333|220280.6333|554306.8333|897470.1333|589479.4|842742.2|335588.4|329898.9667|299208.9|459999.3|208660.0333|288255.8667|304620.5667|270480.4667|370289.4|200511.6|170668.1333|295463.1667|272566.7|170890.1667|202373.2333|434664.5667|299861.6667|232104.3|248331.4667|70946.5|76318.7333|131876.3|53708.7333|87418.0333|70792.9|58292.4667|31333.3|18650.6667|47937.4667|50188.5667|23286|10344.8333|7542.9|11809.2667|6726.4|10289.3|5754.6333|1791.7|3876.9|3689.4|7039.5333|5027.0667|14196.8667|8103.5667|4679.5|3339.4|10238.9|17312|11008.2333|4250.6|4123.4333|4449.2|3936.1|1692.8667|3426.9333|9702.7667|6743.1667|2111.9|4417.9333|11164.8667|8381.6333|5295.6333|2929.4|1318.1667|
2025-07-04 07:14:45|pink_usa_0246|HEGIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.5|10|112.1667|635.0667|206.5667|38.8|562.5667|231.2333|166.0667|59.4333|646.4|797.6333|178.4|340.4333|38.3|6.6667|101.8667|68.9667|261.8|10820.8667|4815.8|9495.8333|5873.2|10196.4667|24119.0333|8625.7333|10274.5333|25279.1|22894.7667|22636.4333|15252|13021.7333|29015.9|12488.1|7626.9333|16210.9|26924.3333|14087.2333|13665.1667|9260.7333|15612.8|7347.9667|8458.7|24360.1667|17351.3|12477.4333|10864.1|20671.4667|68199.4|25583.7667|23010.6333|
2025-07-04 07:14:48|pink_usa_0247|YSHLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3416.6667|1259.1667|3220|1658.7|3864|3555.0333|1743.4333|1182.2333|1330|731.8333|73.3333|716.6667|1278.3333|786.6667|110|352.8333|466.6667|800|366.6667|272.8|100|1231.3667|785.6|1473.6667|3.3333|156.5667|4.3333|3.3333|7805.0667|7918.9667|147.1|243.3333|50|900.1333|133.3333|2333.3333|66.6667||93.3333|1133.3333|88.1|404.7667|476.6667|219.1667|66.6667|33.3333|83.3333|598.6|312.4|173.3333|15048.8667|4220.7667|4321.2|1855.3333|806.6667|1125.5667|501.9667|699.5|1518.9667|807.0333|370.1333|213.3333|388.8667|193.3333|388.7667|7053.3333|1174.6333|
2025-07-04 07:14:51|pink_usa_0248|SHPMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.3333|150|36.6667|45.4|20.1667|55.1667|41.3333|56.6667|6.6667|40.8|54.5667||66.6667|100|66.6667|50|65.8|50|6.6667|30|3462.9333|1145.9667|760.9333|1341.4|655.7333|1048.3667|744.4|593.8|601.9667|1313.2333|560.5667|1630.9667|1655.8667|3669.9667|4251.8|1449.2667|273.0333|895.8667|750.5|1193.6667|710|615.6333|2163.4|231.2333|5276.0333||
2025-07-04 07:14:54|pink_usa_0249|CHJHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:55|pink_usa_0250|TCYMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:56|pink_usa_0251|DSFGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.3|1669.3333|426.2667|1214.4667|1011.5|1888.3667|2413.4667|3631.7|1556.2|1564.5667|799.3667|1113.1|454|1397.7333|688.2|1527.6333|1714.0667|503|903.4333|847.3|156.7333|263.5333|602.6667|1174.4667|217.3333|139.3|107.0333|281.4333|117||
2025-07-04 07:14:59|pink_usa_0252|CGXYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|25|16.6667||108.3333|8.3333|50.3333||33.3333|36.6667|6.6667||38.4333|35.1|38.4333|6.6667|7.0333|6.6667|13.6667||18.7|20|8270.8333|8273.8|721.9333|320.5667|11.5|560.7333|5890.6333|9.4667|96.2333|67.7333|4.5667|9.3|
2025-07-04 07:15:01|pink_usa_0253|CRYCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692.2333|861.6|51843|3317.9|29542.8|9814.1667|3178.7|1438.1667|1258.9|3063.9|1120.1667|909.6|7190.5667|16.7667|256.8667|90.8667|37.4333|278.5333|154.5333|218.3333|43.1667|11.6333|28.3|58.1333|48.7667|84.6|3.5667|14.8333|219.3|
2025-07-04 07:15:03|pink_usa_0254|CRYYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18933.3333|6155.6|5000|5002.1|3309|1166.6667|24144.5333|12611.2333|14510.3333|10241.3|4776.7667|733.3333|1469.8667|16.6667|22.6667|3741.6667|498.3333|36.6667|16.3|413.3333|3.3333||||33.3333|20|900|3.3333||
2025-07-04 07:15:05|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|4419.4667|5271.7333|2079.0667|5570.2|4028.3667|2078.2|3383.7|2672.5|1953.6|1627.6|183.3333|2797.3667|104.1667|2655.4333|4835.5|2032.0333|2487.4333|1351.0333|1619.8|15153.1667|2306.9|839.5|1422.5667|1630.5667|1108.6333|1654|2918|2296.4667|1480.7333|1869.0667|1014.2667|763.0333|1968.4|2812.1333|837.5667|1982.0333|1200.1|1230.3667|840.3667|1554.1333|1320.4|1060.0667|1379.4667|999.5333|886.2667|504.1333|2040.7|1040.0333|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|464.9333|464.7|8772.8|1151.7667|1007.7|489.9667|4728.7|1302.1333|3473.2|1179.9667|1668.1|1094.0667|2090.6667|468.2333|953.4|2922.5|4682.7333|1135.3667|51.3|595.3333|702.8|206.5|804.1667|
2025-07-04 07:15:09|pink_usa_0256|HYSNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1268.3|851.5333|1332.4333|58.8333|351.9333|81.3|446.6667|245|2567.6|365.2333|673.1|77.1333|1866.7667|276.7|977.2333|118.9667|2082.8667|1110.5|1124.3333|613.5|794.2667|495.8|1260.7333|305|590.5333|168.3|266.9667|412.2|319.9|391.8|194.2333|386.2|286.4|313.6|303.5|397.5|86.9|104.9333|304.4667|266.2|221.5667|188.3667|47.4667|897.7333|1618.0333|897.4333|671.6667|18.5667|130.6667|163.3333|3272.6|927.8667|4386.6|3796.5333|7093.2333|6940.3667|10577.9667|5493.2|6177.4667|7507.5|18832.6333|14075.1333|5950.8|5882.1667|1946.9667|1764.4333|397.1|
2025-07-04 07:15:12|pink_usa_0257|GWLLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|10|61.5|19.3333|62.7333|3371.2333|135.6667|31065.1333|18801|6808.6|4947.9667|28802.2333|11283.4333|57011.1|28873.7333|1345.8667|909.9333|8922.8333|2459.9667|3304.9|1901.6333|1687.5333|1475.4333|1631.8333|8258|526|2619.4333|5237.1|2951.7333|2156.5333|7967.7667|472.6|1350.1667|2983.8|1237.4|496.7333|590|7331.7|993.2667|1405.6|2858.9|3351|483.2667|708|578.9667|1972.3333|995.3|688.9|372.3667|675.5333|851.2667|363.7|
2025-07-04 07:15:15|pink_usa_0258|GZUHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|||46.6667|73.3333|86.6667|92|46.6667|10.2|6.6667||53.3333||3.3333|26.6667|50|21.6667|10|7.9333|20.6333|||100.8667|7.5333|6.6667|14.8667|71.7|13.3333|40.1333|10|21.3|35.5333|236.1|195.5667|10.2667|51.8667|11.7667|30.5333|37.8333|58.5667|166.3|61.8|120.4333|3.3333|6.6667|6.6667|8.9|21.4667|13.3333||40|3.3333|3.3333|3.3333|3.3333|6.6667|
2025-07-04 07:15:18|pink_usa_0259|WYNMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60894.4|5016.7667|23756.5|2136.6333|5569.8|2092.8667|5786.2333|3028.7|2255.5|8332.4333|21211.2|10841.2333|13508.5667|16164|22132.3333|18883.9333|15416.9667|23702.3667|30383.5333|14069.5333|19571.9|48330.9333|18566.6333|39335.5|10966.1667|7283.7|4550.8333|5812.4667|4927.3667|6341.1667|9015.3667|8515.4667|12614|22731|17237.6333|19037.2333|21841.3667|10011.8|46292.1|53890.5|48631.9333|22171.4333|22075.4333|20596.5667|100592.1667|59553.3667|33889.0667|11525.3667|16183.8|63403.6333|25575.0333|31067.5667|13827.6|16500.3|11029.3667|8333.7|22228.9333|26530.6667|22912.2|23325.6333|
2025-07-04 07:15:20|pink_usa_0260|PPCCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|138.8|72.4|7.7333|11.6|11.0667|10|33.2|20.7|1591.9333|258.4|580.3667|196.2|204.5333|97|157.6667|269.3667|385.5|129.1|249.6333|219.1333|1591.8333|237.3667|471.3667|1923.9333|3189|2091.6667|2888.1667|3984.7333|4991.5333|3087.7667|2760.5|1757.6333|1580.6667|2824.4667|4132.3667|4539.9333|3139.1333|3681.2|5592.5333|2717.7333|4884.1333|2547.3333|1771.3333|1363.4667|4832.4667|3064.7667|26875.6667|4506.1667|1430.7333|1616.1|2194.5333|1163.5333|2742.5333|1211.2667|1812.3|
2025-07-04 07:15:23|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|||53.4|10|80.7333|299.2667|83.8333|78.8|7.6667|82.4333|136.5|2485.9667|2495.8667|1099.1|503.6|2033.5|2455.2667|685.9667|1526.1667|1618.6|1194.2|1837.5667|716.2|970.1667|314.2|140.3|127.9|316.8333|
2025-07-04 07:15:26|pink_usa_0262|BEIJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3117.6|783.3333|18268.3333|4232.5333|216.6667|7027.3333|956.6667|2055.2333|4543.3333|3348.5|1207|210|4133.3333|330|800.6667|400|635.8333|763.3333|1096.6667|525|23733.3333|300|1466.6667|483.3333|633.3333|400|103.3333|||6.6667|683.3333|430|630|420|333.3333|166.6667|136.6667|308.7333||26.6667|38|38.5333|88.5333|83.3667|173.3333|756.6667|26.6667|633.3333|200|154.2333|266.6667|404.2|600|53.3333|93.3333|135|||||10.5667|955.6667|16.6667|16.6667|66.6667|||
2025-07-04 07:15:30|pink_usa_0263|ZLIOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10987.8667|20277.0333|10198.6667|37537.9333|7077.5667|8985.9667|2685.8|8818.2|1543.6333|2198.1667|12365.3333|99.6667|266.6667|370.3333|208.9333|138.6667|123.2667|61.2667|103.3333|61.6333|248.6333|69.1|40|238|275.2|40.4333|84.8333|102.7|47.3333|371.9667|40.3333|14.9|18.6|11.7667|279.8667|124.0333|811.1667|166.9|143.4333|57.4667|47.6667|516.8|934.5667|126.3667|282.3333|78.1667|6.6667|88.1|160.0333|1216.1333|390.2|175.7|17.2|
2025-07-04 07:15:33|pink_usa_0264|AIRYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1947.1|1669|1645.8333|3984.7667|1246.4667|8537.2|4607.4333|1424.4333|2158.5333|4352.6|1096.6667|706.6|1119|486.2|1088.4333|1781.2667|942.6|2138.7|736.2667|932.4667|2988.4|1754.7333|2585.9667|456.3333|1543.2667|3548.3333|1085.8333|669.5333|939.3667|1556.4333|1111.4667|741.8333|228.4667|1005.5|1021.7333|2347.2333|134.4|465.4333|1961.5|922.8333|392.0333|1200.5667|456.9333|686.1333|705.2|2975.8333|1125.8333|1014.9333|572.3|1347.1667|177.6667|349.6|340.6|2386.2667|293.6|12.3|732.6333|46.6667|92.0333|51.0667|131.8333|297.9|212.6333|464.4667|564.8333|412.5333|118.5333|
2025-07-04 07:15:36|pink_usa_0265|AICAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6898.3333|2824.6667|1376.1|3247.5|3345.9667|9776.8|3990|1179|3191.6667|9705.3333|1393.1|1535|2306.6667|1510.7333|3846.4|773.3333|1629.0667|5542.4333|1759.2333|20375.7667|898.1333|764.1333|372.5|27113|1771.5333|1018.3333|1526.3667|244.6667|204|45|1970.1667|800|9308.3333|1443.2667|656.6667|566.6667|284.8|8242.2|230|674.7333|490.4|543.3333|296.6667|273.8667|157.6667|5650.0667|1329.2333|16729.1|20657.9333|5256.8333|473.6667|2732.6|843.0333|707|70.8|594.8333|6383.2667|43.2333|685.3667|319.3333|1709.1333|2262.7333|5713.3333|250|733.3333|128.5333|173.3333|
2025-07-04 07:15:39|pink_usa_0266|BYDDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1771|2095.9333|60020.8667|22761.3667|12154.1667|13675.0333|14342.9333|17689.5333|84045.6667|128480.4667|97653.3667|99145.0667|63923.7333|34688.8|36474.0667|36344|63253.9|75045.2667|46110|46034.7|17810.7333|71578.7|22702.9|25660.0667|35320.8667|44662.6333|54353.4667|72602.3|50652.2|28547.1667|20277.0333|42033.6667|34108.0667|59369.6|29789.8667|47357.9333|76796.4333|65223.8|51380.9333|70893.5|61381.7333|42534.8|33427.7|102035.2|73724.1|160128.3333|130264.6667|111395.7333|299806.3667|358689|211293.1|145192.8|162558.7|184008.5|229982.8|163479.7333|203531.8667|186183.6|189814.7667|231544.6667|321171.4|454460.8333|284336.5333|225045.1333|242274.6667|800009.3667|623188.1667|
2025-07-04 07:15:42|pink_usa_0267|SHZHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3879.4333||411.8667|376.4|220.2|10585.7|3895.1333|6824.7333|4975.1667|5917.3667|3526.2667|11757.6667|6234.1|3988.2|5166.6|43965.5|450578.2|74954.5333|215361.3|131100.7333|181336.6|134566.7667|620567|26477.4667|36719.4|32096.7667|105099.9667|21593.3|15777.4|28893.6333|62598.4|14439.8333|5663.4|
2025-07-04 07:15:45|pink_usa_0268|ALMMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42013.3333|57473.3333|1025986.6667|43708.3333|583.3333|33433.3333|165916.6667|48233.3333|78526.6667|10376.6667|383.3333|74316.6667|58370|194403.2|16270.7667|23333.3333|26183.3667|1100|16.6667|480|33796.6667|2666.6667|2683.3333|250|2166.6667||16.6667|253.6667|110|210|326.6667||297.3333|36.6667|171.6667|357.3333|1359.0667|19.3333|326.4333|175.8333|1321.3|76|66|1630|176.6667|998.3|1393.3333|593.3333|641.7|3443.5333|35026.9|9393.7333|2493.3333|3883.2667|576.6333|1009.8|700.8333|956.7|146.0333|5101.4333|111173.3667|20905.8|7086.8333|16318.1667|9600.6333|1909.6333|12821.1667|
2025-07-04 07:15:48|pink_usa_0269|MAANF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3013.3333|4348.6|3310.3667|3669.1667|3865|4467.8|1779.1667|6289.4667|756.6667|1112.0333|1304.9333|2981.6667|3250|835|1994.9667|912.6333|1891.4333|1420.3667|2063.3|133.3333|1079.3|1400|918.3333|3414.9667|2555.9333|2907.2|396.2|1916.6667|1407.2667|458.3333|383.3333|476.6667|775|966.6667|1257.8667|760.3667|820.5|452.3333|1089.6667|400|253.3333|400|5839.5667|150|1035.6667|40|320|100|778.8333|21462.0333|4351.9667|527.4|276.3333|267.0667|890|36.6667|116.6667|218.3333|233.4667|1622.2667|598.6667|180|1343.9|337.7667|1111.6667|383.3333|69.3333|
2025-07-04 07:15:52|pink_usa_0270|CHOLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||783.3333|166.6667|1426.6667|2371.6667|3574.1667|38550|7425.8|2481.6667|2226.4|566|8406.9333|7020.8|14828.7|8394.4667|10756.9667|14006.3667|30846.3333|10148.4667|7280.3667|10388.8667|16137.7|10048.9333|14989.9333|6796.9667|22829.7333|4673.8667|2057.5667|6613.6|10578.6|5887.3333|133.3333|4221.5|229.2|666.6667|116.6667|896.5|533|16553.3333|296.5|229.8333|523.3333|223.3333|256.6667|380.0667|74.8|865|104128.6667|19222|20407.1667|2297.2333|1253.1|156.4333|206|169.8333|217.2667|170|83.3333|66.5333|100|104.5|3.3333|533.3333|33.3333|3.3333|9.5333|10||
2025-07-04 07:15:55|pink_usa_0271|SFOSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2034.3333|1396.6667|720|134.6667|78|73.3333|236|7305.8667|305.4333|16458.6333|540.1333|494.2667|1031.5333|609.5333|2314.9667|565.2333|457.7667|2787.7667|2093.1333|1060.1333|649.1667|531.8333|496.2333|8237.7333|4549.9667|7470.0667|5783.6667|3594.5667|6214.4|11328.1333|1120.6|3005.1667|640.5667|2532.9667|1849.4333|2192.3333|4756.6|3731.7667|6847.4667|11160.8667|347.1|207|118.5|74.0333|83.3333|
2025-07-04 07:15:58|pink_usa_0272|DIPGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:15:59|pink_usa_0273|WQTEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:00|pink_usa_0274|CHFFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|8.3333|48.7333|193.3|75.1667|46.4|234.8667|67.5|41.6667|94.5667|60.6|401.9|60|36.4333|272.2333|468.5|291.5|384.1667|316.6667|250.3333|53.3333|54.0333|31.5667|37|20||623.4667|807.2667|152.5333|21.2333|131.4667|37.8|202.5667|394.3|3.3333|36.8667||3.3333||
2025-07-04 07:16:02|pink_usa_0275|ZIJMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2343.5667|6812.4667|3711.8|2070.6|2140.1|61.2667|386.6667|184.5|136.1667|125.4333|200.6667|78.8333|10470|402.7|118.3667|45.6667|856.6667|230.7667|12.5667|160|53.3333|10|30|13.7333|70|50.6667|2288.3|125.2667|208.6333|146.3|68.5667|74.5333|48.0333|74.1333|840.1|252.7|629.5667|29.7333|116.3333|69.5667|145.8667|71.0333|35.9667|394.7667|40.8333|111.0667|48.0333|919.1667|420.0667|2688.9333|3309.7|2218.0333|9997.7333|40442.4|
2025-07-04 07:16:05|pink_usa_0276|XNGSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|29|35.6667||23.9|32.6667|||3.3333|16.8333|23.3667|42.7333|24.3333|1447.2|857.8|511.0667|12067.4667|121.9|128.7667|6776.6333|6490.2667|3033.5667|2829.6|4124.3|5616.5333|2574.3333|18709.8333|7395.4667|5480.4333|7460.2|5291.8333|7172.7|6293.4|7404.2|5729.3333|23722.1|15069.6|12584.7333|24407.2333|8667.0333|12675.0667|28302.7|23364.7333|14323.5333|30010.5|51058.0667|34340.7333|15024.1|45228.3667|13051.4333|19863.0667|90363.5333|79270.8333|21238.5667|16205.3667|74570|61281.8667|61750.6333|8808.4|
2025-07-04 07:16:08|pink_usa_0277|ZHSHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|26.6667|13.3333|125|63.3333|147.5667|319.6333|318.5667|340.4667|396.9333|215.3333|482.1|83.3333|||83.3333||||483.3333|
2025-07-04 07:16:10|pink_usa_0278|ZHUZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|13.3333|6.6667|72.5333|94.9667|66.6667||59.7|27.1667|20.5|6.6667|3.3333|6.6667|20|20|10|21.6667|13.7|10|50.3333|16.5667|28.7|3.3333|30|40|43.3333|3.3333||13.7667||8.3333|22.7|3.3667|13.5667|3.5667|89.9333||||20.5667|
2025-07-04 07:16:12|pink_usa_0279|CEVIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||83.3333|133.3333|20|30.6667|20.6667|52.4667|62.4667|106.6667|34.5667|16.3333|36.3333|53.6667|46.7333|30.7333|22.9333|30|||39.5||44.1667|6.1333|92.7333|10|16.1333|34.6333|76.0667|14.4333|17.7667|26.6667||30|6.6667|||6.6667|6.6667|45.8|52.4667|13.3333|6.6667|57.2|110.5|113.1667|55.4333|50.6|181.1333||59.6667|22.0333|36.8|36.8|
2025-07-04 07:16:15|pink_usa_0280|HOKCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100143.6|116847.5667|99376.1|221792.0667|146574.2667|354606.2333|123749.7667|74825.6667|74250|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|263254.6|258427.5667|206275.5667|224772.2667|261340.8333|342538.2333|124116.7|227998.3|228001.7667|380336.1667|594922.0333|129797.8333|44676.1|42797.9667|229011.5|103166.7|163225.6333|31906.9|14024.7|14492.1667|15054.2|5529.8667|
2025-07-04 07:16:18|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|1521.6667|1705.1333|2908.5|1673.4667|8129.7333|2576.2667|1878.9|3816.6|2546.8333|2274.3667|12091.9|1492.6|5808.1667|14559.9|11793.1|6729.1667|4762.4333|4838.2|5102.3333|1772.3667|1748.0667|2127.4667|5396.7333|7159.9333|3139.1667|5120.9|5060.5|1494.7667|1377.0667|
2025-07-04 07:16:21|pink_usa_0282|SOTGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1396.3667|178.9667|1653.0333|493.6|1055.8667|529.8667|495.2|2707.0667|704.8|1696.1333|3321.2|7952.1|2058.7667|1653.5667|1744.7667|9285.7|2966.5|3082.2667|1791.0333|1596.7333|2295.6333|3830.4667|1209.1333|4273.9667|2949.6|1519.2667|641.1667|340.8333|242.2333|
2025-07-04 07:16:23|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|350.2667|3459.7|5281.9667|232.5|335.9|1769.4667|2505.8333|153.6333|805.3|16769.3667|9745.5333|1665.1333|114|381.4667|69.1|49.4|60.6667|166.6667|55|
2025-07-04 07:16:25|pink_usa_0284|ZHAOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5666.6667|1631.3333|548|106.6667|200|21990|1370|685.8333|900|333.3333|263.3333|2633.3333|780|3316.6667|5366.6667|1316.6667|2550|16933.3333|10706.6667|433.3333|1270|1550|294|636.5|123.8333|4166.6667|616.6667|333.3333|516.6667|4204|83.3333|4915.8667|1649.3333|1687||||2822.0667|1216.1||66.6667|6.6667|33.3333|86.6667||70|16.6667|72.5|324.3667|133.3333|60|10|110|479.1667|54.0667|||62.4|||100|66.6667|100|36.6667||33.3333|6.2|
2025-07-04 07:16:28|pink_usa_0285|CGHLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432.3667|89.2|181.3|306.1667|467.6|2217.0333|284.6|707.1333|556.7667|576.8333|1427.3333|553.5|1783.8|611.7667|818.3333|1017.4|12520.8333|2770.4|4586.1|7807.4|4888.9667|8716.1667|7751.2|43832.5667|1498.1667|937.3333|262.9|351.4|337.7|113.3|559.3|514.4333|96.9333|262.1|193.9333|124.5|32.7|5.5|
2025-07-04 07:16:31|pink_usa_0286|CGHOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718.8|535.4667|4350|325|606.6667|213.3333|5516.6667|132651.6667|1000|1739.4667|756.6667|183.3333|600|2003.3333|2390|1223.7|4347.9|18161.3|4714.8333|2403.3333|3386.8333|1088.8|3268.6667|4842.6667|5054.1333|1610.6667|1149.3|2296.3333|410|1200|1202.6333|505|802.3333|493.3333|1082.6333|900.7667|599.6|570.4667|532.5|578.3667|310|576|266.6667|817.4|240|379.1667|227.3667|940.7333|2677.5333|197|263.3667|758.1|936.5333|2369.5|2230.5667|1216.8667|33.3333||85.8667|176.3|102.5|86.6667|825.8|100|545.5333|806.9667|699.7|
2025-07-04 07:16:34|pink_usa_0287|HTCMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3721.6667|1251.2|500.1|1926.8333|2122.0667|195.4667|172|258.9|144|77.3333|54|170|54.3|175.4|55.3667|404.7667|291.6|767.5333|195|3208.2333|736.5333|12.7333|61.6|471.2333|84.1667|462.8333|240.0333|187.4|34.2333|25.2333|181.8667|73.2667|26.8|195.1667|73.9333|41.4333|378.8667|148.0333|127.4|189.6333|312.4333|206.7333|58.7333|424.5|132.2|2122.1|111.1333|18|380.9|184.4667|124.7667|152.9667|96.3|257.4|295.4667|149.4333|229.8||
2025-07-04 07:16:36|pink_usa_0288|SHZNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.3333|73.3333|||||
2025-07-04 07:16:39|pink_usa_0289|SNYYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.3333|133.3333|1146.6667|2563.8667|1726.5|1538.2|7609.8333|3390|1166.6667|427.5|836.1667|3700|866.6667|1983.3333|490|490|371.5333|289.1667|73.3333|2766.6667|50|5233.3333|2597.7|550|305.6667|700.6333|2053.3333||1330|100|1666.6667|3500|733.3333|3476.6667|845|775.4333|1497.5|3084.6333|866.6667|840.8667|500.4333|310.7|280|33.3333|2824.3333|209.9667|90|582.6|103.3333|184.3333|906.6667|63.3333|454.1667|517.6333|
2025-07-04 07:16:41|pink_usa_0290|CHDGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15516.6667|2083.3333|400|6533.3333|1678.3333|7959.1667|7351.4|5278.0667|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|2842.9333|2215.5667|1286.1|5257.5667|9935.9333|13418.9333|3480.1|5221.2|8295.1|1243.2|775|931.6|226.2667|153.3333|3.3333|256.6667|200|41.7333|465.8667|
2025-07-04 07:16:44|pink_usa_0291|CDGXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||916.4333|438.3333|90|288.6667|513.3333|39.2|14.1333|13.3333|3.3333|13.3333|16.6667|38.3333||13.3333|106.4667|78|23.3333|29.9333|108.1333|||16.6667|20|16.6667|24.6667|51.9|36.6667||10||6.6667|16.6667|278.5333|6.6667|3.9|4.4333|58.2333|57.9667|47.5333|7.5667|27.0667|74.2|6.6333|6.4667|
2025-07-04 07:16:47|pink_usa_0292|WXXWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9897|1913.7333|7385.1333|5654.8667|4647.4667|2732.1333|40604.1333|5883.3333|18997.8|18573.9|34341.6333|47406.4333|28214.6|155216.8333|106943.0667|132760.5|259508.4667|830474.1333|137075.4667|213899.6333|101395.1667|39857.7667|78784.2333|62674|124248.7333|219039.0333|100697.7|79395.9667|53340.0333|52044.7667|34157.6333|
2025-07-04 07:16:49|pink_usa_0293|LKHLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4667|36.4|45.1|86.3667||16.6667|13.3333|13.2333|28.5667|15.3333|17.6667||603.5333|110||||265|18.1333|100.2667|3.3333|26.6667||37.2333||||33.3333|33.3333||76.3333|43|60.3333||62.4|61.0667|6.6667|4.6667|63.6667|50.2333|26.8333|13.3667|23.3333|67.1333|123.6333|27.1667|136.6|12.0333|28.3667|||46.5667|113.3333|101.9667|3.3667|30|
2025-07-04 07:16:51|pink_usa_0294|SHWGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.6667|31.3|1471.3667|1414.6333|23350.8|8533.3667|6114.4|7771.7667|40956.8333|14484.2333|4389.3333|3841.3667|2274.1667|22449.0333|3395.8667|3056.9667|13562.3333|911.5|2182.4333|8.3333|868.4667|83.4667|55|1075|3.3333|76.6667|10|20.9|123.5|56.9667|147.8667|197.6|119.3667|162.4667|304|157.8667|869.7667|588.2333|603.9|494.4|15847.6|892.4|576.2|401.2|848.8|1026.8|227.6667|317.0667|1043.1|998.1333|3937.6667|88.9667|24782.7667|539.9333|4142.3333|214.2667|
2025-07-04 07:16:54|pink_usa_0295|AACAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347|852|1131.3333|605.5|115.5|84.2|570.9333|388.1|87.4667|1473.8|2295.5333|794.5667|1802.0667|1508.4333|2565.1333|2702.0333|3067.8|2586.1|2189.5667|1933|665.6|845.2|595.6|2857.7|1622.5333|1472.9667|3786.8667|12297.3333|13967.1333|3620.7333|2972.2667|5652.3667|12588.0667|5692.3|5728.5|1618.4|9794.2333|93161.5|63749.8333|150282.0667|86772.5333|97619.4|88890.1333|36527.7333|62919.1667|63007.0333|60283.8|68026.7667|57053.9667|61223.5|93690.4|143283.9|185666.4333|94657.9|404522.3333|30004.6333|15525.1333|8108.5333|18422.7|12871.3333|6728.2667|7831.2333|5376.3667|18463.1|11280.5|6695.2667|
2025-07-04 07:16:57|pink_usa_0296|CPKPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:58|pink_usa_0297|SOHOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||546.6667|9324.6667|53956.6667|908.4333|500|10|122.3333|383.3333|466.6667|1736.6667|5023.9|2435.8|77295.6667|289.1667|3290.7667|50436.0667|777.4|2694.5333|206.6667|2666.8667|886.6667|2733.3333|6049.6|300|1773.3333|1700.2|283.3333|5827.9|280.8667|3193.6667|424.3|470.3|3339.4667|3463.2|163.9|1460.0333|288.9333|383.3333|2166.6667|430|199.0333|3403.5|4767.7333|2133.3333|2902.8333|24425.4333|2043.8333|2406|105|2163.6667|10253.8667|14595.6333|2961|691.2667|1451.6667|190|807.1|44.4667|100|40|166.2667|1226.6667|402.7|333.3333|386.6667|136.6667||
2025-07-04 07:17:02|pink_usa_0298|MCRPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1066.6667|||566.6667|66.6667|790|52.8667|2310|5131.5333|2257.7667|9706.1667|2673.3333|48|200.4333|683.3333|2175.2667|333.3333|1566.6667|795|766.6667|203|200|840|1739.7|438.7667|2553.8333|557.4|319.3333|640|754.3667|440.0667|1132.1|3403.9|2243.3667|358.5333|4101.8333|1371.9|801.3333|448.0333|276.3333|304.5|21.6667|16.6667|30.6667|419.1667|406.6667|353.3333|4047.4667|3883.7|540|1830.5|13316.1667|213.3333|953.3333|
2025-07-04 07:17:05|pink_usa_0299|HNLGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9100|11593.3333|2760|18403.3333|12010|21553.3333|1523.3333|3233.3333|8863.3333|890|2193.3333|7796.6667|2883.3333|6243.3333|6910|1846.6667|14703.3333|6906.6333|2599.2667|509|4059.3333|1825|1293.3333|2600|1409.8667|7618.5|604.6333|555.6333|32.1333|125.8333|2787|371.1667|1160.2667|843.3333|671.6667|341.5|433.3333|94.6333|291.8667|291.1333|119.5|305.1333|63.7333|945.9|96.6667|836.2|566.4667|226.1667|176.3|1083.3333|162.7|212.3|397.9333|943.2333|506.5333|284.1|272.4|573.1333|213.6333|799.9667|203.6667|68.8333|196.6667|239.1667|211.4667|242.1667|151.4667|95.1667|223.3|144.4|13.3333|99.3|53.3333|110.9333|75.3333|339.7667|88.6|95.3667|126|56.3333|53.3333|33.3|60.3333|631.8|10891.2667|299.8333|75.6|289.0333|293.3|54.9667|56.6667|40.5|5673.8333|13145.6667|5874.6667|45.5667|168.4333|13.8|13.8|85.1333|217.2333|126.6667|57.2|133.3333|
2025-07-04 07:17:09|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|98561.2333|75397.9667|72491.5|91079.1667|121051.6667|107785.9|91641.5|80220.5667|83484.1|59542.3|11711.5|30426.0667|22804.8333|73841|61417.0667|65377.8|71221.8|51810.3333|304585.4|105177.0667|138142.0667|138930.3333|48255.5333|42281.2667|52038.8333|52450.1333|37467.5667|40896.1333|210615.7333|8910.7|15307.1333|15645.5333|16330.8667|10566.5667|14760.5|12591.1667|15510.7333|42850.0333|12450.6333|20191.7667|44170.4333|4943.4333|3104.7|1703.3333|9555.3667|4405.4333|11131.3333|6676.9667|9697.6|5523.9667|3321.2667|3721.4667|3591.6|3950.4333|4144.7|6494.8667|6578.3333|11809.8333|9572.4667|16418.7|7446.8667|20854.3|21451.0333|13393.7333|16905.5667|10851.7|7609.9333|17043.8|19547.8333|3692.4667|5156.1333|4043.1333|6922.9333|5578.9667|2976.4667|3474.4667|3499.3|5718.5333|12074.6|2855.7667|5875.7667|2230.2|1054.8|4108.9333|2519.2667|2310.4|
2025-07-04 07:17:13|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|423.3333|1257.9333|1560.6667|12208|10306.3667|5140.1333|5173.2|3124.9667|7562.3667|13226.1667|13199.5|213.1|1375.5333|2331.5333|13543.6|9906.5333|13076.7333|19551.6|12768.5|27151.4667|71549.9667|24134.5667|11816.7333|9770.4333|13637.0333|13001.0333|13836.8333|43055.8667|8648.4667|20464.4333|13483.7667|8679.7333|19782.6333|9115.2|14900.3333|6358.3|13618.5|8954.1|18940.3|54194.2|9178.3333|9510.5667|28632.3333|7652.6667|8746.3667|11183.4333|5155.4667|19649.9667|15140.4667|18573.8333|5927.7|4127.0333|14445.8|8389.6|13940.4333|9535|13620.4667|17583.2667|35994.0333|67551.7333|43201.9333|10326.8667|25260.4333|17710.0667|27874.6|72967.2|39149.9667|19238.7333|25675.4667|28947.5667|31141.3667|60782.5333|103290.6667|77350.7667|126570.7333|170424.7667|90910.3333|31371.3|99299.3333|174699.3333|92218.0333|215085.8|405931.5667|41677.8333|34266.9667|14156.3|8687.0667|
2025-07-04 07:17:17|pink_usa_0302|KGDEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|13.3333|||20|10|14.8333||7.1667|12|12|26.6667|14.6667|||24.6667|24|27||3.3333|3.3333|6.8|||13.3333|6.6667|36.7|37.4333|67.6333|12.6333|3.7667|244|52.0333|122.7|69|50.6667|157.9667|46.3|2.0333|2.8333|22.8|9.4667|2.5|8.6|3.2333|48.4|8.6|
2025-07-04 07:17:19|pink_usa_0303|JELCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||667|20|1066.6667|833.3333||833.3333|1270||176|3398.3333|31|8400|1733.3333|352|||422|98.3333||1358|276.6667|350|535.3333|136.1667|266.4|210|144.6667|58.3333|84.1667|53.3333|2343.6333|681.0667|3264.5|328.7|281.6667|1152.3333|132.2|247.7|188.4667|350|809.1667|236.6667|96.6667|73.6667|121.8333|31.6667|33.3333|33.3333|450.6|169.8333|243|228.3333|170.8667|263.3333|112.5333|1903.3333|8.3333|83.0667|196.1333|111.1667|16.6667|455.1667|237.5|396.6667|1310.8333||249.1667|
2025-07-04 07:17:23|pink_usa_0304|JEHLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||836.6667|840|10|26.6667|33.3333|26.6667|20|10|18.7|15.9333|32.2333|38.3|10.9|27.1333|25.2333|25.2333|24.3333||106.4667|568.5667|224.1|53.3333|4.4333|112.5|12||
2025-07-04 07:17:25|pink_usa_0305|CFTLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.3333|466.6667|3316.1667|3313.3333|6933.3333|11140|24000|5483.3333|5912.8333|13101.0667|22835.8333|6886.4|3325.0667|770.7667|737|945.7|3975.7333|7682.1|633.3333|2139.0667|8214.6|127.1667|233.3333|800|3872.1667|568.2333|649.1333|3063.1333|1124.8333|13197.6333|610|
2025-07-04 07:17:27|pink_usa_0306|JEXYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.7|57.0333|645.2|290.5|120.8333|1230.1|98.1667|70.6|56.6667|400.8333|475.8667|95.3333|131.1333|43.6|255.8667|85.5|15|113.6667|93.3333|30.8333|1069.0333|714.9|1389.4667|181.9667|814.2|32.8|169.8333|360.3333|202.7333|404.3667|66.9667|85.0667|83.1667|3090.3|162.3333|217.6333|207.9|306.3667|374|2040.7667|559.0333|1744.5|711.2333|222.8333|361.9333|543.6333|199.6667|57.3667|727.7667|166.3333|2660.8|93.7667|172.2|34.2667|28.3333|115|239.4667|72.7333|130.4333|32.6333|37.3|144.9|49.6667|2270.8333|275.8333|131|54.1333|
2025-07-04 07:17:30|pink_usa_0307|BJCHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6667|100||||133.3333|173.3333|93.3333|33.3333|350|3.3333|3.3333|6.6667|23.3333|23.3333|22.8|21.6667||23.3333|17.2|132|180.6|187.5667|160.2333|154|136.8667|2022.5333|275.9667|145.9667|360.1|277.4333|126.4667|204.3333|7432.5|106.2667|323.6333|696.2333|74.4667|608.8|286.2|81.1|141.2333|197.1333|448.5333|187.3667|9.0333|630.8333|49.9333|115|147.6333|
2025-07-04 07:17:33|pink_usa_0308|GNGYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.6667|533.3333|16.6667|1036.6667|470|33.3333|16.6667|516.6667|66.6667|100|250|433.3333|33.3333||50|1333.3333|800|13.3333|117.5|2718.0333|426.1|1703|6991.7333|153.3333|833.3333|150|126.6667|156.6667|3.3333|116.6333|161.5|121.1667|10|6|80.3333|1166.6667||405.3667|23.3333|500|400.0667|950.9|393.3333|916.9|1316.3333|1085.9|133.3333|531.3333|90.6667|24364.4|5521.6333|17500|5360|7520|4013.3333|13716.2333|1057.3667|12895|4268.8333|2383.3333|466.6667|916.6667|183.3333|137.1667|
2025-07-04 07:17:36|pink_usa_0309|MAORF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280|226.6667||1263.3333|36733.3333|19656.6667|10766.6667|10000|2510|4166.6667|11500|666.6667|1333.3333|660|||||||||||||||||||546.6667|3673.3333|2570|1802.8|483.3333|1313.2|3964.3333|2120|7398.3333|183.0667|2245.7667|2825|1286.6667|516.6667|1920|1903.3333|263.3333|1741.6667|3558.4333|1393.3333|8750|4227.3333|6699.6333|2366.8|2115|4703|4758.3333|13990.1333|1419.9667|713.3333|2379.9667|3073.1667|1534.1667|2473.7|2565.9333|9803.7333|7084.4|1010.9667|739|556|1453.3333|1813.3333|180.6667|428.1667|2940.6667|541.0333|3437.3333|703.6667|622.4667|1732.9667|2176.8|700.1|349.8|684.1333|530.6333|1064.1667|2460.8333|244|1037.2333|2403.7667|800.2667|1581.8333|533.7|1493.0667|1116.5|670.5|128.8|539.7|
2025-07-04 07:17:39|pink_usa_0310|JNBYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034.6667|2182.5|7980.3333|3696.3333|2974.6667|1078.1667|9946.8333|1068.3333|3.3333||579.4667|651.6667|164.6667|175.1333|372.3||10.9|536.6667|3545.9333|13.3333|13.3333||26.6667|26.6667||
2025-07-04 07:17:42|pink_usa_0311|XNGIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333||186.6667|186.6667||
2025-07-04 07:17:44|pink_usa_0312|VTSYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1266.6667|5165.3333|7044.1667|6002.9333|3304.8333|7813.8|9971.1667|13250|9135.0333|5823.6|3759.6667|8271.5333|1976.6333|3366.6667|7796.6|3696.6667|5079.9333|1891.5667|3636.6333|1881.8|623.7|2879.9|1464.3|822.3|13351.5333|1599.8|594.1667|3930.7|6762.0333|8520.7333|353.1|1894.5667|1738.3333|2259.5|2127.5333|520.8667|1735.9667|8878.6333|1981.1|1053.9333|557.7667|3030.5333|4032.8|790.2|2978.4667|3374.5333|2395.7|712.6667|5684.9667|783.3667|2997.1|5064.2|7724.2|279.6667|1002.2667|143.3333|336.9333|71.6667|133.3333|121.2667|264.4667|123.6|4208.7333|3512.3333|8085.9333|258.9667|27.1667|
2025-07-04 07:17:47|pink_usa_0313|HMCTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1103.3333|6420|4710|1966.9333|2021.6667|623.3333|2736.6667|2808.5|1567.8667|1783.6|1460.6|7275.8333|8056.6667|8905.7333|1769.4667|582.8|751.7333|2668.2|807.3333|1918.6333|695.6667|742.0333|571.2|109.7|346.6667|56.3333|608.4333|376.3667|483.3333|285|16.6667|1634.7333|31.4|1072.2|571.6|1105.3333|1022|130|143.3333|261.6667|703.2|1358.3333|296.6667|243.3333|253.3333|189.3333|3325.0667|139.3|16.1667|3640.7|88.4667|68.5|72.3|35.6333|8.3333||16.6667|6.6667|13.3333||10|13.3333||||16.6667|850|
2025-07-04 07:17:50|pink_usa_0314|GRVWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.1|500|1433.3333|1000|1595|1516.6667|3333.3333|4000|666.6667|4216.6667|6720.3333|23970.1|24012.3333|27006|10062|5075.6667|1808.6667|6406.3333|7569.2667|3659.5|3412|9140.6667|6180.4667|766.6667|2985.3333|1533.3333|303.3333|3977.3333|1137.3333|1733.3333|2050|4456.5|6473.6667|2737.5|170.8333|6263|4083.3333|17038.2667|4530.8667|5416.7667|49164.3|22073.3333|9198.3333|40834.1667|55316.9667|16266.6667|18966.6667|3133.3333|5449.5|3.3333||
2025-07-04 07:17:53|pink_usa_0315|HDVTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.3333|83.3333||403.3333|1966.6667|500|223.3333|1960|986.6667|196.6667|1193.3333|1513.3333|296.6667|1909.6|163.5333|1002.6667|4230|285.5667|1149.7|366.6667|1075.6333|3565.3|426.8333|455.8||1586.6|218.2667|154.7333|476.6|640|531.8|150.5333|16.6667|13.3333|202.4|88.4667|608.1|1807.7667|252.9333|194.4333|100|590.8|519.6|391.0333|947.2|1624.7|101.6667|2876.3667|536.8667|1205.2333|95.7333|277.5333|265.0667|767.5667|223.6333|1745.4667|242.2|111.5|215.6333|263.3|606.5667|319.8|281.8333|67.9333|376.8667|224.1667|122.6667|143.0333|20.7|38.7333|168.6333|481.3667|166.1|226.7|251.1|417.7333|43.4667|74.6333|102.2|489.9667|124.6|76.6667|159.3667|36.6667|966.7667|171.0667||303.5|197.7667|83.3333|29.3333||28.6667||1396.4667|170|4.0667|67.6||31.6667|
2025-07-04 07:17:56|pink_usa_0316|CHWTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|496.7333|123.5333|140|777.1|5761.4|1511.8|642.2667|1149.0333|975.9667|467.0333|229|317.5667|147.0333|163.2667|2092.5667|88.4|270.6333|736.5333|204.2333|120.5667|625.9|381.8667|988.7333|254.3667|195.1|141.4667|369.6333|292.0667|110.0333|13.8667|29.3667|397.5667|98|45.6|48.3333|76.0667|77.5|54.7667|37.6|220.3667|72.4667|24|2.6333|411.7333|254.4333|222.3|163.8|148|948.7667|106.2333|83|97.9667|9.6333|179.1667|23.2|193.5333|26.0333|8.3333|5|2554.1|16.7333|0.9333|||22.3667|126.5|
2025-07-04 07:18:00|pink_usa_0317|JRSS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|436.6667|293.3333|111.1|80|98.3333|33.3333|10|4.1667|30|3.3333|19.2333|36.6|19.9333|50||973.7|2617|14157.0667|8602.5333|3550.3333|9356.5333|4118.0333|47649.2333|1139.2|3066.5|3679.2|18274.5667|30|139.9667|94.2667|177.9|263.8|216.1667|334951.8333|675.2667|
2025-07-04 07:18:03|pink_usa_0318|IINX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:04|pink_usa_0319|LBTI|average_volume_30|0.010327022375215||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280|3584.1667|12220.7|22842.9333|92163.1|680332.7667|796184.6|1107305.6|596074.2|337402.7667|397686.3|795778.3|691125.8333|179628.9|32179.4333|842930.9||48107.5333|1729.4667|1080.4333|1552.5667|3039.9|4001.2333|1635.2|1229.8333|2572.8333|1917.6|648.2667|674.2667|1483.9|67.5667|126.6667|163.9|115.1667|645.2667|415.0667|433.4|48|176.1667|129.3667|423.7|369.4333|71.6667|59.9333|58.7333|922.4667|2511.7|3060.5|3098.5667|6590.7667|16213.6|6582.4333|4346.5667|4560.8333|2854.7667|2491.1333|629.8667|2229.2|355.9667|146.5|2781.1333|470.4667|3.3333|5.3333|30|296.3667|161.0333|62.5333|252.2667|
2025-07-04 07:18:08|pink_usa_0320|IESFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||573.3333|456|163.3333|34.3333|21|203.3333|46.6667|30|55.7667|0.2333|241.2667|1730|1518.3333|0.4333|19.0333||18.7||0.1|66.7333|1.3667|61.3333|292.7333|296.0667|254.1667|71.6667|42.2|174.3|679.6667|11.8|5.8667|78.6|12.9|3.5667|2.0333|80.6667|0.2333|74|19.9667|3.7333|27.8|37.8|42.6333|8.0333|15.9333|11.7667|0.3|5.2333|103.5667|0.5|0.1333|21.8667|0.2|2.2667|0.0333|629.2333|112.9667|263.8|92.4667|41.1667|144.1|36.4|36.8333|16.3333|85.6333|24.6667|5.5|
2025-07-04 07:18:10|pink_usa_0321|CMTOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188|953.3333||890|1400|246.6667|80||1844.3|2539.6|4008.9333|53.7333|18.7|18.7|4679.2|634.2|15273.9667|1717.2333|497.8|310.8|2021.7333|4881.9667|749.8333|1194.6|1132.6667|506.3333|89.6333|241.5667|943.1|189.8|1844.4667|132.8333|59.6|502.6333|697.4|23.1667|225.4|26.7|1836.8|1632.2333|401.4667|27993.6|390.8333|295.4333|25|27.8667|13.3333|25.8|258.5333|165.4667|68.7667|1267.9667|53.7||73.3|10|2030.1333|430.7667|316.5333|514.1|1380.5667|1943.8667|7990.1333|5982.2333|340.2333|13.3333|
2025-07-04 07:18:14|pink_usa_0322|DNSKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||476.6667|980|963.3333|816.6667|||38666.6667|58000|28716.6667|14283.3333|6066.6667|73.3333|28826.6667|4100|47973.3333|9700|18380|3060|2543.3333|493.3333|3955|269.8667|1006.9333|638.6667|327.1667|218||30.1667|140.4|111.3333|330.3333|71.1333|128|194.9|190.8667|944|64.2|27.1|442.5667|81.4||21.1667|3.6667|7.6667|34.1333|376.6667|73.9333|38.8|20|73.3333|21.6667|43.4333|240.2333|89.8|55.6|14.5|113.3333|917.1|51.8333|60.1667|1037.2333|23.3333|13.3333|27.8333|10.3|332.9667|13.3333|20|398.3333|182.2333|35.3|137.1333|225.6333|2140.8667|5995.3667|3207.6|790.4333|180.5|84.1|583.3667|1423.2667|1395.6|539.4667|70.9667|63.8667|45.4|203.3|103|76.9667|3.6333|186.2333|681.5|50|53.3333|52.2333|2126.7667|74.1667|29.5667|51.6|8.3667|245.5333||
2025-07-04 07:18:17|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|92965.8|169652.8667|116155.8333|70422.1667|104981.9|120916.7|62258.6|122632.5667|70663.5333|26531.1|13054.2333|12219|16107.2|16258.9667|49588.9333|51854.9667|55528.4667|54477.1|17048.1667|12037.5|11121.4|12556.7|7494.1333|14233.3333|16281.7667|24109.1333|41281.7333|33945.4667|27806.5333|
2025-07-04 07:18:19|pink_usa_0324|AMKBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.5667|21.6667|22.6|203.3333|133.1333|180.6333|388.0333|1040.2333|5328.6333|11763.3667|8434.6333|12769.0667|34924.5333|34011.4|41795.1333|75316.2667|163279.2|123625.5|142406.9667|175365.1|100045|49188.8333|50768.7333|72185.1667|86989.4667|104480.4|126352.0333|356334.3|102305.2333|206748.4|82812.0333|153088.2667|197952.3667|103592.5|97375.8667|151374.1|144008.3667|96224.3333|118478.8333|157680.9|230267|266936|219378.1|146953.0333|194742.7|178743.1333|108126.0667|252347.2667|388811.6667|170289.8|161878.5667|159716.6667|188792.4667|160896.6|
2025-07-04 07:18:22|pink_usa_0325|AMKAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1333|0.1|0.1333|0.3667|0.3667|0.0333|0.0667|0.1333|0.5|0.3333|0.2333|0.5667|0.2667|0.1333|0.1|0.1|1.2333|0.6333|0.2|0.0333|0.3|0.4|3.2333|4.6333|1.2333|0.5|5.4|2.9|5.2333|2.3|2.4667|1.1|2.9|1.3667|0.5|1.9333|0.6|1.4667|4.7|2.4667|3.7333|0.4|5.0667|1.2|3.7|10.9|3.1667|6.8667|34.3|3.2|8.0667|7.7667|7.4333|24.3|9.4333|14.9|5.1667|24.5667|26.9|9.2333|11.9|40.8667|15.1333|4.3667|5.1|8.4667|4.9333|
2025-07-04 07:18:25|pink_usa_0326|NONOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8349.8667|32054.1333|12066.6667|1439.9333|77.1333|441.6667|6982.2667|2700.3333|106.6667|15631.9333|356.8|793.3333|184.8667|2061.3333|138.0667|157.7333|3663.3333|845.3333|6469.8|2080.2667|14454.2667|36337.4|17133.5333|16075.4|40298.4|103675.7333|55505.1333|20009.1333|107134.2667|69814.2|103183.2667|119144.6667|130163.8667|41815.4667|76251.0667|47789.8|38793.4667|64824.8|28405.6667|11812.6667|115035.1333|37241.8|18665.2|41189.1333|84860.1333|22620.2|28866.3333|12538.4|13795.6|59342.8|17423.7333|21081.8|115766.3333|16315.8|62821.6|28258.7333|33086.9333|30557.8667|33963.7333|41939.4333|24436.0667|34779.3667|67766.0333|20730.3333|75186.7333|128816.9333|138091.7333|
2025-07-04 07:18:30|pink_usa_0327|DOGEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4463.0333|10|83.1667|1334.0667|1472.6|443.6667|814.7|391.2333|340.6667|737.7667|1039|691|1132|646.2333|541.5|1071.1|1712.9|4205.6|825.5667|3720.4|1362.8|2146.4667|1576.4667|2987.5667|1127.1|589.9667|2380.8|814.8333|491.1333|2732.5333|500.1|829.8333|349.1|332.2333|
2025-07-04 07:18:32|pink_usa_0328|DNNGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||951.5667|81.2|321.0667|850.2667|1308.6333|1256.2|5551.4333|7771.8|20631.0333|31176.6333|18237.3|12708.5667|32180.4333|58805.7667|43924.6|33793.5333|78904.3|87425.2|97281.7667|92562.5333|78934.8|63612.5333|38806.0667|140933.3|99270.2|60027.4667|60336.8333|43090.1667|97417.7667|86640.6667|73766.0333|
2025-07-04 07:18:34|pink_usa_0329|VWDRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126231.9|220261.0667|102929.7|218349.0667|105248.1333|129318.5333|111459|129013.9667|341296.5|79919.2|99660.0333|58002.7667|120717.2667|58107.4333|51225.7|63671.4333|32056.7|29162.5333|22387.2333|40895.2667|47875.3667|22155.8667|28749.4333|34378.3667|36094.6667|24236.2333|9470.9667|55911.6|76579.5667|32601|76873.8333|51844.8667|40838.8667|82873.2667|33584.3333|42069.3333|32974.6|168508.3333|25081.0333|50632.3|29580.8|38657.6|65010.6667|28811|81031.4|68101.3333|111632.9333|83890.1|68439.5667|94226.5333|138002.7333|661406.0667|235849.3667|636312.7667|1248790.2|680847.8667|660798.1|904231.0333|298002.5333|126651|220363.2|171401.4667|119679.1|163700.8|210565.9333|836780|296765.6333|244446.4667|
2025-07-04 07:18:37|pink_usa_0330|VWSYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40418.6333|7901.2|6362.9333|4171.1333|7475.8|7618.1667|6103.6|8055.1|12176.5667|8815.3|5332.2333|6031.2|15285.6|3930.6667|4953.2|6034.0667|5288.9333|2548.1667|3698.7|5150.9|3593.1|3817.7333|6954.2333|5869.6667|2484.2333|653.8333|3774.6667|2233.3333|5716.6|2930|1239.9|2868.4667|8059.2667|1279.7667|1755.8667|3487.4667|8325.5|1209.8667|1800.9667|1208.7333|1977.4333|1082.1|1066.9667|1662|1569.5|1967.7|1485.6|1146.3|1860.4|2510.0667|9148.6667|7921|9842.1333|13249.2|9097.3667|3462.1667|10306.4|4105.7667|2699.0333|6343.7667|8678.4333|5281.0333|5045.5333|18865.8333|25942.8|6176.2|2608.9|
2025-07-04 07:18:40|pink_usa_0331|CABGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||669.2333|2105.1|973|11229.7667|1143.2|2468|22322.3667|1695.4667|4686.5667|5062.6|51824.9|16661.7|14142.6333|13883.4|20438.8667|88064.7667|25335.0667|30336.2|74090.3|128189.1333|68057.0667|25886|129942.5667|126255.0667|186679.5667|59358.1333|83698.1667|140217.7|147305.4667|60591.2333|243996.3|58390.9667|74382.2|208062.4667|50308.8333|104687.5|84148.6667|71722.2667|89507.3333|69262.5667|178718.0333|125581.5|80678.9667|81941.8333|194443.7|61184.4667|62804.5|102479.0667|436331.2333|154497.8|141587.2333|184408.5|48235.2667|117842.9|125038.8|161654.8667|100317.6333|46759.9667|144456.7667|288690|239164.5|187116.8|
2025-07-04 07:18:43|pink_usa_0332|CABJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370|113.3333|308.8667|3.3333|18.3333|170|11.6667|3.3333|3.3333|406.2333|350|135.9||2400.6667|93.3333|36.6667|25|122.1333|61|42.7333|32.5|71.6333|483.6667|219.9333|59.6667|61|125|12.7667|40|164.7667|156|42.2|567.0333|105.3333|67.1333|116.9|57.2|69.5333|723.2667|399.5667|800.1333|395.9|554|36.3|181.5333|451.6667|622.9333|818.7667|855.7333|2563.8333|412.0333|567.5|1156.1|1035.1667|2413.0667|982.7|3328.6333|577.6|860.0667|1045.6|5939.1333|5349.9|362.2667|3854.7667|4199.2|2038.1|8692.9333|
2025-07-04 07:18:46|pink_usa_0333|TPDKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:47|pink_usa_0334|ISSDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:48|pink_usa_0335|HLUYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:49|pink_usa_0336|HLUKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:50|pink_usa_0337|DSDVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667||||23.3333|16.6667|26.6667|10||509.2667|96.7667|119.3667|69018.3|52302.7|28823|29355.9667|21382.5|21750.3|25953.3667|26378.0667|28934.1667|61879.1|28462.4333|28102.0667|28143.8|26157.4667|80058.6|28299.8|30007.9333|144453.5667|33653.0667|45912.1333|21894.5333|28786.4667|128793.6|59814.6667|49007.9333|34531.2|62988.9|15463.0667|24598.6|240639.7667|27945.9667|61314.3667|31760.5333|81493.7|61175.4667|58315.9667|
2025-07-04 07:18:52|pink_usa_0338|NVZMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|33.3333|300|669.6667|3254.3333|930|3354.8333|3782.6667|1627.8333|1581.5|4211.3333|4935.5|3884.8333|1099.4333|646.5667|7371.3|992.2333|979.4667|673.3|406.0667|6314.9|1446.2333|1207.2333|5721.7|1340.7667|2140.7667|4502.4667|11757.2333|4346.5333|6596.2333|6141.3667|6913.5667|7063.3667|11517.3|22950.5667|12222.5|10532.7667|13720.7333|11574.4|20681.2333|24143.4333|14685.0667|15354|13097.0333|25178.2667|112924.5333|17470.3667|27631.2667|23117.7667|14852.0667|109662.7333|14594.1|8938.8667|41255.8333|33870.4667|13702.9667|21810.6667|15585.3667|25929.2|31660.6|31870.2667|75153.6667|14192.6333|11508.0667|8360.7|13350.8667|24617.5|22714.4333|23063.1|22619.7333|17015.9|17048.4333|48356.1667|15190|24734.4|10519.2667|9444.2|18415.6667|18170.5|42539.0667|
2025-07-04 07:18:56|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|47.0333|74.4|13.9|14.4333|58.1667|230.5667|412.8|274.4|1063.4|2717.8|2885.8667|5001.4333|1164.2333|3441|1597.8|1320.6333|92|242.9333|100.6333|679.8333|23.8333|558.0667|138.5667|
2025-07-04 07:18:59|pink_usa_0340|GGNDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|33.3333|73.3333|1348|33.3333|101.6667|9749.9333|70|116.6667|49.0667|4451.5|95.7|127.8|360|2870.8667|76.0667|70.8333|48.3333|2347.6|377|290.6667|350.5|3636.0333|294.9667|118.2333|34.5|2356.9667|75.2667|1279.2333|155.8333|1073.8|600.7|90.1333|49.6667|1529.2667|256.7|77.2333|16|40.6|247.3333|49.8333|301.7667|2939.9|731.2333|46.2|264.1|46.2|150.1333|23.5|97.8333|34.5333|34|40.2|11.6667|35.7|366|59|3.3333|101.8667|15.6667|33.3333|12.9333|76.6667|17.6|
2025-07-04 07:19:02|pink_usa_0341|WILYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1290.5333|1100.5|470.9333|61.9667|81.1667|21.6667|9.2667|47.3667|47.3667|21.6667|65.5|10|40|95.6|701.3|59.8333|88.2|4.2667|36.1|63.2667|137.8|62.1333|61.7667|116.6667|70|56.6667|202.7333|41.5667|120.8667|98.5333|230.4|103.6333|47.3333|76|164.7667|109|259|57.6333|677.9333|1059.8333|814.5667|626.9|932.6|750.9|772.4333|334.8667|76.5|202.7|677.2333|24.4333|31.9|789.5|571.8667|221.5667|83.9667|93.2333|163.8|
2025-07-04 07:19:04|pink_usa_0342|WILLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66|23.3333|30|16.6667||16.6667|70|27.5|24.3333|25|248.4667|10|80.6667|329.8667|31.3333|23.8333|99|29.8|27|26|3.3333|155.1667|71.1667|10|21.6333|14|21.3333|6.6667||36.6667|44.6|111.9333|980.0667|129.8|78.3333|143.4|46.7333|197.9333|157.8|15.5333|588.7333|81.8|39.6667|50.5|130.9333|157.2667|24.6333|81.5667|45.0667|212|10|20.4667|78.9667|17.5|39.0667|62.4667|15.1667|26.3|41.0667|155.5667|32.4667|157.5|92.3333|105.5|117.6333|72.6|124.3333|
2025-07-04 07:19:08|pink_usa_0343|CLPBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1086.4667|761|4684.6|373.1667|122.3|513.5333|617.8667|318640.7333|61983.4|73781.8667|83650.0333|101108.2333|405131.8667|69212.4|103669.2667|86383.6333|219450.4|48408.7333|35456.0333|21443.2333|36087.6|40560.9|29747.2667|37223.6667|31639.1667|86063.9|70883.4667|65990.5|69173.9|134266.8667|119519.8333|26866.8667|59624.6|115102.2333|142355.7|107468.4667|82089.5|65436.3|35000.3333|79978.6333|59267.7333|122971.3333|444878.2333|50181.0667|184388.5667|191437.6|231503.3|
2025-07-04 07:19:11|pink_usa_0344|AKABY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:12|pink_usa_0345|AMBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7||19.1667|46.2333|44|515.5|647|419.7667|1974.8333|676.7667|148.4333|446.1|262.3333|2579.5|2403.9333|2678.5667|387.0667|10833.3|9229.9667|1009.5667|1402.8|331.1667|30.8|281.4333|108.5|119.7|98.2|188.1|193.0667|99.5|331.9333|
2025-07-04 07:19:14|pink_usa_0346|AMBFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.9667|80.3|43|40.3667|178.1667|59.9667|130.8333|29|218.8|426.8333|33.3333|212.7667|128.7667|351.3|543.0333|54.5|676.4|36.5667|215|1305.7|26.6667|150||10|18.3333|198.5667|322.8|20.7|1389.4667|384.6333|25|99.4667|22.7|
2025-07-04 07:19:17|pink_usa_0347|CHYHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:18|pink_usa_0348|CRTSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:19|pink_usa_0349|SAXPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13406.6667|13378.3333|19.9667|11.9333|1245.4667|2025.1|10204.9333|75597|17357.9667|23840|12262.9333|22774.7333|18064.7|9225.2|56056.9|8099.1|14502.4667|17925.5667|18975.9333|16803.2|17377.9|20679|19442.7667|22473.2667|33399.4333|42145.5333|27493.9|32725.6|31251.3333|55537.8|39384.9667|88835.4|106390.3|30953.5667|29358.1|55863.8333|24546.8667|38548.6|48726.0333|33755.0333|136317.9667|245106.5|42746.9|89110.1333|110885.7667|121863.5667|123635.2333|72210.0333|42920.2|42426.4333|38828.6667|24752.4|44998.2333|109084.9667|92258.8|56959.2333|37436|35137.8|40515.7667|75529.5333|54422|36010.1333|46647.5|25166.8667|92450.3333|165470.7667|45382.4|
2025-07-04 07:19:22|pink_usa_0350|NOKBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116802.7667|134909.3|1204301.1667|189478|241682.1333|95527.9333|935657.8667|444051.2333|86393.2667|252844.6|1141756.4|1083012.7|443177.5333|312523.8667|615293.8333|425098.3667|565690.0667|858024.9|994086.7|1188139.0667|125060.5|662595.1|434797.4667|380080.7667|265508.8|228475.2|385829.7|382573.9667|63193.5333|221532.0667|359292.1|331848.6|262377.7667|240688.9667|137358.7667|123317.9667|142643.4667|196129.2667|181802.6667|10193.2|184083.3|139593.6667|167573.3|164559.7667|146072.8|510184.7|151894.6333|221686.9667|205809.7|702568.0667|779547|740723.9|623418.3667|956850.9667|680841.7|777798.8|460253.7|645848.5667|885992.4667|366164.3333|666775.1333|314988.9667|440428.9667|340580.1667|363865.2667|588813.2|147535.2333|
2025-07-04 07:19:26|pink_usa_0351|FOJCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3670.2|2047.2333|2226.1|1417.8667|15988.0333|430.9333|716.1|496.2333|1630.8|91927.1|33376.2333|13613.9667|12372.3333|3700.4667|11585.9667|16201.5|5670.6667|6442.8333|2815.2|9864.5333|1921.0333|270.7|6168.5667|1927.8667|2592.7|1306.6|3940.2|5644.2333|1155.1333|582.7|568.9333|6359.7667|13474.1|635.0667|1058.2|1859.9667|6524.8667|956.9667|953.5667|375.2667|274|652.9333|651.4|5823.4667|1266.6|346.3667|1025.4667|2243.8333|4945.9667|1129.4|8030.6|16851.7|13881|15215.9667|6082.4|4736.1667|3791.2|6576.1667|4687.9667|6816.5333|8156.4667|2477.4|3841.1|15946.5667|5093.0667|
2025-07-04 07:19:28|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|139637.2|315463.8|189574.3333|442180.6|423186.2667|179545.4333|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|8900.1333|8442.6|7788.4|12991.3667|7362.8|144542.5333|26744.0333|15335.0667|12751.9667|11823.4667|88548.0667|53139.0667|22504.2|143743.1667|25577.7333|147456.3667|34111|13157.3|69539.0667|17571|64994.6|33447.4|40411.5667|19909|45517.7667|35354.0667|45505.4667|37108.4333|52381.9667|18212.1667|27314.7667|47758.4333|47933.0333|16208|33371.0667|17934.8667|46773.4667|180472.8667|60213.1|47890.3333|
2025-07-04 07:19:32|pink_usa_0353|NTOIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1795|380|106.6667|126.6667|553.3333|83.3333|58.9333|10|236.6667|83.3333|868.3667|182.4|98|126.6667|514|1232.7667|62.9667|268.5333|85.3|33.8667|285.2333|136|1276.1333|1165.8333|5564.7333|84.1|198.2667|518.5667|1556.8667|2497.8667|4734.6333|13447.1667|39632.1333|17966.5667|53042.0333|24798.9333|16584.3667|38756.4667|31816.9|19245.1|23216.2667|65984.3667|98086.6|34999.3667|22012.4333|18873.9667|38402.2333|56953.0333|41683.8667|33125.2|80763.5333|120663.1|126261.8667|215798.8333|131904.9333|55154.4|
2025-07-04 07:19:35|pink_usa_0354|MXTOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:36|pink_usa_0355|UPMKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1476.6667|4930|1776.6667|1126.6667|1370|2116.6667|1323.3333|406.6667|386.6667|1180|366.6667|11996.6667|500|1450|366.6667|1590|1740|1560|4666.6667|1030|13490|21953.3333|29776.6667|13346.8667|340|32566.4|3468.8667|3935.5333|5372.6667|16356.8667|15836.9333|9715.8333|9142.7667|38036.5667|44935.9|44687.4333|46860.4333|7202.8|5528.3333|4707|4715.8333|4194.1667|4266.8333|2538.5||2694.3|3288.7333|3268.9333|2768.3667|2627.3667|2574.8333|2551.9333|2552.6333||5027.9667|5047.4333|5090.2|5770.2|5161.3333|1021.2||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|548.1333|7592.4|254.3333|130.5667|626.4667|351.3333|574.6667|654.3667|860.8667|707.6333|129.6667|397.2|1924.3333|233.0667|166.9667|554.6333|379.9333|832|845.4667|268.0667|780.4667|680.5|435.1|3825.8333|1140.8|2637.3333|
2025-07-04 07:19:39|pink_usa_0356|UPMMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26657.0333|11230.9|41850.3667|31034.4667|19403.3667|12472.3667|15897.4667|12691.0667|16534.4667|25821.1|56773.1|33266.1|50778.1667|14340.6|14775.1667|54542.6667|21190.5|17812.3667|34628.1667|14724.4|25190.6333|151321.7|40167.9333|129365.7667|
2025-07-04 07:19:42|pink_usa_0357|WRTBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7333|664.2|147.1|191.6667|41.6667|222.5|78.3333|86.6667|30|170.1667|620|207.7333|60.0667|8586.6667|365|56.2667|218.9333|124.7333|73.3333|73.9|642.5333|37.1|55|122.5|104.6667|59.7333|590.2|76.9333|456.9|148.4667|60|150|334.1667|394.7|659.4|188.8|152.1|1047.2333|789.8667|366.6|187.5|168.5|520.9|315.8333|86.0333|1486.4667|143.4|3156.0667|347.0667|327.4333|212.1667|3782.3667|3754|17057.7|6415.6333|
2025-07-04 07:19:45|pink_usa_0358|OUKPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|||37.8333|12374.8667|30344.5667|18453.3|6341.1667|3846.7333|6492.5667|19884.4|12963.5667|10565.6333|26746.8667|4519.4333|7189.0333|46071.1|17380.0333|13114.7667|32359.2333|35323|26512.7333|9655.4333|5322.0667|
2025-07-04 07:19:48|pink_usa_0359|KNCRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.3333|75|31.6667|84.6667|110.4667|3.3333|43.3333|68.7333|||35.2|18.4667|63.2667|152.2333|54|10|78.3333|13.3333|6.6667|22.6333||51||8.3333|11.6667|11.6667|10||13.8333|18.3667|29.7333|83.5333|35|3749.0333|89.6667|143.6667|522.4|63.1333|44.8333|891.6|871.8333|49.7333|177.9667|10|417.7|
2025-07-04 07:19:51|pink_usa_0360|KNYJY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1390|1202.1667||942.1667|6.6667|1505.0667|3141.1|4621.0667|8216.7333|10298.2|31891.1333|2332.8667|18645.3|22570.9667|27049.0667|29076.9333|22390.6|54824.6333|13692.7667|16176.7667|9179.3|5841.0333|5466.1667|7847.1667|12113.1333|36130.6667|10767.6|30040.4|16835.3|17843.9667|9713.9333|14435.9667|60242.0667|17236.9|11358.4|14835.6|31986.2333|13246.6667|25651.5667|40524.9667|98236.9|73916.2333|150488.7667|37006.5|26458.4|19992.4333|56709.8667|40834.4|23679.7|26811.5|16439.5333|35408.8667|20007.8667|24532.1|
2025-07-04 07:19:54|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|||6.8667|14.3667|994.5667|46.7333|1723.3333|8233.3333|1059.6|2731.4333|4350.6|6053.1|25421.7|36949.8333|17559.1|25855.6333|16257.8333|10986.6333|6523.0333|5984.3|6697.9|6787.5667|18805|7533.6667|15681.0667|
2025-07-04 07:19:57|pink_usa_0362|NKRKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20609.7333|5841.0667|6145.9|8651.7333|11577.4|12467.3333|9821.4333|13100.9333|58208.5333|8378.7667|4165.7333|4007.8667|9998.8|1254.0667|3287.1667|1106.6667|6042.1|1307.6|126.4|662.5|146.3|113.3|8.0333|212.5|313.6|1208.4|1177.7667|2399.7|1860.1333|18595.6333|14022.0667|11163.1333|34473.7333|12537.8667|888.2|1222.1|894.0333|412.1|1372.1|848.2|12239.6|10814.7667|3010.6|43731.6|6136.8333|2867.0667|2722.9333|2436.7333|1304.1667|4262.2333|4605.8333|3366.1|7294.2333|1706.6|
2025-07-04 07:20:00|pink_usa_0363|CRARY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28491.5667|85691.3|40020.5|65346.7667|21333.3333|23217.1333|220201.3|23440.1|49353.9333|11016.5333|14985.8333|59886.6333|40057.7667|18883.9667|55014.4667|46638.5|17851.8667|17169.6667|13320.0667|10701.4|54463.5667|21955.0667|20541.0333|38355.9333|29077.1667|18722.5667|26117.1|21902.1|55798.1333|52312.8667|72146.7333|25932.4333|32197.5333|78077.1667|309818.1667|50187.3667|65579.2|107949.7667|108767.3|76215.6333|258668.7333|51834.3|98622.6|90675.0667|103069.3667|397413.1|432791.9|57416.3333|54275.3|56438.6333|49538.2667|77226.8|107109.6|248694.8333|270821.0667|721120.6333|122482.1333|167237.9333|171574.9|227347.6667|184952.7|160191.4|190606.8|203420.7667|277749.6667|439731|185903.3667|
2025-07-04 07:20:03|pink_usa_0364|AXAHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||13593.3333|14513.3333|9906.6667|7006.6667|100056.6667|35266.6667|55130|70300|35230|132953.3333|57833.3333|98860|103773.3333|49153.3333|94020|179420|144173.3333|584646.6667|845520|417900|244806.6667|312166.6667|421940|372826.6667|279016.6667|484816.6667|344233.3333|679823.3333|394313.3333|301053.3333|237266.6667|352416.6667|286936.6667|192536.6667|286180|400793.3333|258360|296406.6667|342520|413030|421273.3333|312413.3333|274550|572384.9333|432693.7|493970|670493.5667|1294410.6333|718295.9667|1375162.3667|861464.2667|1441359.3333|693640.8|471673.7667|413662.9667|526833.3|335294.0667|200702.8333|317462.8667|190144.9667|172100.2333|477730.9333|591204.3333|98891.6|227368.7333|134777.5667|166000.4667|95197.7333|159714.4667|92826.8333|142023.1667|119352.1333|125383.4667|116530.3667|194216.0667|194654.4|214538.1|140998.7|225078.0333|261403.4667|182693.5|157166.9333|201904|170257.8667|188317.2|166245.3333|101112.8|223241.3|189458.1667|142310.6|377557.2333|132805.2333|187800.1333|167848.5|74821.7333|590766.7|196414.8667|126282.3333|80302.8|179697.9|123083.9667|107107.2667|133041.0333|233215.2667|259126.5667|191771.1667|123102.5|87813.9333|144531.4|66423.5667|67147.3333|70806.8667|138281.1|54673.6|138296.7667|97717.5333|126221.4|
2025-07-04 07:20:07|pink_usa_0365|BNPQY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||820|16046.6667|7016.6667|19383.3333|2330|7133.3333|19933.3333|25836.6667|23276.6667|26790|17366.6667|25676.6667|24748.1667|40943|41110.6|35571.1|46687.8333|49246.7|63002.1667|28392.0333|49098.9|58571.7333|44594.6667|102527.1|65417.1333|73812.2333|170114.7667|85575.1|60209.3|53498.3|144978.3333|78005.1667|262514.1333|354821.2667|81357.6333|85861.2|56157.5333|76425.9667|155917.4|69668.8333|161508.8667|131029.1667|139724.9|318823|198783.8667|73107.4|131801.9333|51868.4667|50149.9|84310.3333|56428.2|56815.4|74221.8|109648.8|100393.1667|127830.0333|147430.3667|217575.5667|121748.2333|100019.5|161056.8|103690.4|128921.5333|74253.6333|128529.2667|201115.4|355271.4|160715|196986.3|102157.7|248409.6|564639.9|452451.6667|306121.8667|259334.7|249598.6667|456792.7667|624596.7667|403937.3|313067.3667|241708.5667|371106.9667|534243.2667|276603.1667|259567.7333|808090.0667|468905.9333|607336.3667|212506.9|610776.8333|198131.5667|249442.5333|126543.3333|202758.9667|247574.5667|180189.6333|340126.3|344497.1667|170441.8333|
2025-07-04 07:20:11|pink_usa_0366|CNPAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:12|pink_usa_0367|SCGLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105973.3333|82746.6667|163813.3333|92220|96963.3333|101316.6667|84356.6667|92740|155966.6667|87780|132703.3333|123013.3333|85926.6667|100200|117190|92193.3333|78386.6667|121185.0333|125485.2667|105825.1667|97148.8|136220.0667|130102.8667|106761.8333|108784.3|124858.7667|74891|53811.8667|17329.1333|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|186275.7|130881.1|159898.2|84295.0667|100853.9333|294404.4333|195082.0667|186907.8333|69325.9|421574.5333|274360.8667|613665.6333|378807.1|353655.5333|570101.0667|396911.6333|628396.8667|714689.3|532943.8|
2025-07-04 07:20:16|pink_usa_0368|TTFNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28180.9|34637.7667|54192.5|23077.8667|761.1|7784.0667|34716.7|56178.4667|26381|6867.7333|3138.1667|1182087.7667|5501.1667|25108.0333|890.3667|920.1667|1808.4667|3883.3|197.9333|349.1|7823.8333|111022.5667|12980.4|4271.0333|71239.4333|25204.3333|7756.2333|44645.7667|1741.9|64451.6333|32241.1333|3498.5333|26305.4333|1172.0667|345.8|12167.5333|1764.3667|388.0667|2823.1|7767.8333|1302.2|8637.3333|13973.4|10846.5|11638.2333|49934.5667|17367.7667|7843.4333|30707|7628.2667|1732.3667|76648.3333|1285.7667|57094.3667|35936.0667|37361.1|6064.5|51507.1667|66620.8333|56082.2333|24582.8333|48410.0667|122650.5|9284.3333|57793.2333|36738.1|65458.6667|
2025-07-04 07:20:20|pink_usa_0369|ECIFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:21|pink_usa_0370|NTXFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:22|pink_usa_0371|SCRYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11700|9863.3333|9183.3333|9213.3333|6820|1900|2683.3333|5266.6667|2893.3333|2550|5870|4636.6667|4063.3333|3453.3333|3160|3270|5196.6667|6236.6667|5546.6667|3640|4053.3333|2056.6667|1403.3333|2993.3333|5313.3333|9620|2863.3333|10340|14753.3333|475703.3333|847330|200630|148433.3333|316660|266153.3333|151036.6667|111483.3333|117733.3333|78480|84936.6667|67946.6667|151360|96551.6|109489|36425.5333|35190.8667|38586.2667|28590.7|36356.3333|81605.5333|32192.3667|25314.7|15826.2333|14702.1|12782.2|20964.5|7661.9|21954.8|11115.3667|5386.4667|5042.7|10031.9333|9039.3|30844.1|8754.6333|17088|7470|10037.2|15268.7333|21770.1667|15575.6333|11091.2333|11803.6|19533.2333|31501|30342.2333|51998.5333|42450.6667|79756.6667|55804.6333|165798.5333|70641.2|64843.0667|56243.1333|45468.6667|51969.2|62988.5|115610.4333|60013.5667|138825.0333|48321.5333|28005.0333|37836|53412.9333|216898.3333|135501.5333|81550.9|29789.7667|33004.4667|16200.5333|11129.4|57256.4667|18762|19905.7667|30066.4|21816.8|10694.9333|6960.6667|11783.6333|27523.9|5031.4333|17272.8333|19289.3333|39476.5|39672.0333|5441.2|
2025-07-04 07:20:27|pink_usa_0372|SZCRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||333.3333|20.7667|6.1||606.1|24.0333|162.9333|75.8|110.3333|62.3|18.8333|123|64.1667|819.6333|15.9333|40.7333|6.6667|59.8|30|89.1|116.7667|40|251.5|44.6667|35.5|56.3333|51.6333|202.1667|158.4|222.7|222.3333||30.2|367.6333|6.6667|95.3333|87.5|33.3333|80.3667|603.3333|622.5333|70|439.5667|905.2333|12.4667|41.7667|11.4667|34.7333|65.6333|9.3333|3.3333|16.6333|186.0333|550.6333|24|3.3333|82.3||10|6.6667|14.5333|16.6667|20|28.2333|
2025-07-04 07:20:30|pink_usa_0373|PUGOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:31|pink_usa_0374|PEUGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:32|pink_usa_0375|SNYNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2282.6|1464.5|30077.3333|43.3333|1792.1333|9563.8333|16493.7667|10716.9667|7647.4333|11417.3333|29569.6|4961.9333|5771.2|3697.6|4551.6667|147.5333|1146.2333|19994.0333|2738.9667|1780.4333|4919.7|19770.9667|33156.6|2710.0333|35618.9|13894.1333|7921.5333|9011.9667|30568.8667|6007.2333|8704.8667|19358.4333|1750.1333|5384.0333|5872.3|85.2333|383.0333|319.6333|180.7333|6525.9|149.6|182.7333|2072.4|6061.7333|5405.9|8076.9|2511.2333|12278.0333|2642.1333|2840.6333|5162|7123.9667|9234.9667|17749.1|7802.2333|88275.8333|28152.7667|6776.1667|5022.1333|5666.5|2501.0333|22126.0667|601.4333|5747.9667|939.1667|681.5333|47432.4333|
2025-07-04 07:20:36|pink_usa_0376|CHDRY|average_volume_30|0.07361963190184||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20||||493.3333|341.3333|111.6667|286.5667|504.4|266.8|425.8|155.4333|649.4|119.3667|221.5|121.1667|358.7333|356.8333|627.9|1026.6667|133.1|1370.3|1129.6333|166.8667|16.7667|112.4333|66.5667|26.1333|89.6333|16.5|252.1|27.1333|63.9|82.0667|11.6333|50.6|26.7||30.9333|30.8333|82.9|48.7667|9.3667|16.4|53.3667|65.8667|28.0333|161.6667|106.4667|140.5333|200.4667|255.7667|113.6|915.5333|297.4667|
2025-07-04 07:20:39|pink_usa_0377|LVMUY|average_volume_30|0.17553191489362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101264.1333|47839.6667|104814.3|42611.7333|41876.7|40708.6333|44618.6|73256.6333|66127.8333|170749.4667|148514.9|81973.2667|77302|69925.5667|326888.6|62972.5667|60757.9333|90858.3333|111984.8667|85833.6333|75933.4333|129993.3|78085.3|91220.0667|166932.9333|115002.5|106031.3667|98705.4667|49854.1333|69695.0333|103710.3667|120873.4667|75171.8667|93967.6|81865.6|100304.9333|91275.4|115460.6333|136614.8333|88832.9|141213.3|174463.2333|96526.3667|84263.6667|104851.2333|313258.7333|258993.5667|123291.6|168037.3|141346.2|111955.8|121773.6|152760.7667|251068.5667|199133.6333|206432.1333|183391.3333|139105|172338.5667|126039.8667|243560.8333|191538.7667|196226.3|251191.1667|422306.8|347992.3|573591.8333|571691.7|
2025-07-04 07:20:43|pink_usa_0378|LVMHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||376.6333|384.4|154.3333|1986.2|306.0667|351.8333|5832.6667|64.4667|582.4333|1070.1|615.7667|7180.2667|601.7333|1077.3|5601.1|2273.1667|603.5333|299.8333|341.8333|1386.4667|769.1|1158.9|330.3333|542.6333|542.1667|778.0333|696.6667|1989.9667|735.7|767.6333|809.1333|1053.4667|492.4|333.3667|1676.2667|574.8333|903.6667|779.4|1333.2333|1194.3333|1171.9333|619.0333|757.4667|395.5333|1739.3667|2751|1603.6|906.5|2478.8333|1218.6667|2361.9|3098|1046.9333|2943.7|1479.9333|1599.3333|974.9333|1475|2927.8667|2315.2|2606.0667|1501.8|2200.6667|3829.5|5710.1|1764.1|4235.7333|
2025-07-04 07:20:46|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|19556.8333|46051.4|204840.9333|39501.9333|121761.5|81733.2667|124495.4333|317228.3333|87237.7333|35123|61555.9|48659.4667|18227.8|34102.6|57292.7|143348.2333|58142.3|44839.4667|28926.2|22985.7333|19160.4333|14984.1|15651.5333|29680.5333|32930.8333|32234.3|40925.7|26783.3667|31794.9333|
2025-07-04 07:20:48|pink_usa_0380|ENGIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56784.2333|94014.1667|58408.6667|16894.5|25808.3|16715.6|37396.0333|17131.8|28902.3667|26204.1333|23596.7667|53583.6|65546.0667|63091.8667|86673.3|49298.0333|94464.3333|101324.8667|47027.9667|61880|80334.8333|82143.0667|83018.7|70773.4|130144.9|94087.8333|73288.6|87345.6|135940.7|64138.5|138431.8667|154822.6333|406969.7667|257421.1667|145911.6667|192933.9333|123410.2333|124087.5333|124671.2667|156324.1667|324831.4667|249650.4333|685933.9|162566.4333|143256.2|540595.9333|267020.0333|83431.6|110678.9667|346532.1667|140299.6333|150432.6667|254762.1667|290017.5|482929.3|268971.5667|174417.7667|170221.8667|247327.8|107734.5667|120609.9|488210.6667|203016.3|107029.6333|206581.4|100663.6333|244757.6333|
2025-07-04 07:20:51|pink_usa_0381|ENGQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.6|6960.5333|389.7667|542.8|112.8667|310.6|47.3333|272.7667|91.3667|172.1333|4182.6|264.7333|2203.1333|921.4667|2465.1|1022.8333|3274.5333|3009.3333|4890.0667|7438.7333|4617.5|4990.6333|1642.6|5456.4667|3282.6667|12515.3|4697.5|8607.8667|7587.1667|2199.4333|6888.4333|1675.5333|10174|5724.4|2769.4333|4906.8|2484.7667|10066.8|2686.5333|2457.8|4333|5724.6667|4490.3|3666.9333|7779.3667|13282.4|34939.0667|6476.7333|5367.7333|4836.3333|5437.9333|7333.5333|45086.5667|10206.7333|65072.8667|9765.5|7045.3667|10302.5667|35502|5041.1333|4632.5667|6359.3333|6258.5667|4021.6667|8700.1|5451.4667|11868|
2025-07-04 07:20:54|pink_usa_0382|FNCTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4376.8|1328.9667|244.7333|4703.0333|3298.1667|322.1667|23501.1|3931.3333|717.2333|750.0333|2319.2333|67681.9333|2635.6667|4487.1|1313.9|1192.7667|2930.4|1868.4333|1998.8333|9396.9|4415.1667|4649.3|2246.0333|1078.4667|3566.4333|4031.2667|1538.7|7424.8667|1433.5333|1451.7667|206.9667|756.0667|1253.8667|277.7333|6680.7667|717.5|442.5333|545.8667|971.9|8726.8|1171.7333|1854.1|1087.9333|354.0333|7085.0667|3798.0333|2206.2333|2472|1676.9|14146.8|12225.9333|4808.4667|35649.6333|1741.8333|166.3|7850.2333|1262.4|3353.9333|462.3|1406.9333|1822.9333|576.8333|9907.6333|20454.9333|11416.8667|6277.9333|6714.1667|
2025-07-04 07:20:58|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|42359.3333|64627.9|80180.0333|34134.5333|77918.9|74548.4|63442.1667|113223.0667|98919.8333|42597.3667|36377.6|49868.1|28719|22058.4|22733.4333|59425.6|75531.8|94188.8333|46494.5333|50195.3667|70558.9333|125530.7|64951.2|177918.8|108855.1|76404.9667|223011.4333|163608|84209.7|
2025-07-04 07:21:02|pink_usa_0384|ESLOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9934.2667|8919.1667|4825.3667|9907.6667|2651.5667|8241.2667|8371.5333|2655.7667|3761.2667|3565.1667|2230.9667|2861.8|2283.2|9321.8333|10493.7333|9497.9667|5809.4333|9665.2667|6566.7|14451.0667|6527.4333|3803.4333|3378.3667|5228.8333|4433|11951.4333|4899.8667|6251.6667|5052.1667|5367.1|75278.2333|13529.1|39997.4667|35998.6333|30134.6333|27899.0667|28225.6667|31351.1333|28659.5333|36041.6|243693.1667|109395.3667|52516.8|45160.7333|35154.9|102120.5333|54015.5|55474.3333|162636.5667|45013.9667|26238.9333|28090.5667|36518.0333|87497.4333|77139.2|62773.6333|68764.4333|51632.7333|22330.6333|29066.8667|32870.9|43838.3667|24847.4333|42579.5667|42031.2667|32306.2333|36223.2333|
2025-07-04 07:21:05|pink_usa_0385|VCISY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55146.0667|18794.7333|17504.5333|12692.3333|18398.1|40420.9667|32557.8333|25061.7|32373.6667|41268.7667|22324.4667|30359.0333|48410.7333|30947.7333|29978.0667|16980.5333|37151.1333|44952.7333|36947.4333|22375.7|41354.3667|75600.6|52420|41517.0667|94654.2667|475907|45617.4333|47159.4333|44627.8|37040.8|59264.0333|60222.9|84469.6|69377.6|73736.6333|43035.7|94085.5333|66010.6667|65444.7|175602.3333|159316.8|69385.4333|70765.6|50089.2333|46594.2667|208802.7667|92489|58407.8333|61458.2667|66248.5667|52145.3667|56444.6333|121733.0333|169124.4667|140116.7|140779.5667|72067.9333|75440.4333|98380.9333|97053.4|50000.3667|71914.3|117744.7|115692.2667|255176.7333|236161.7667|207470.6|
2025-07-04 07:21:08|pink_usa_0386|LRLCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1293.3333|1043.3333|986.6667|1266.6667|22180|4466.6667|15256.6667|6916.6667|11613|8580|14160|24963.3333|17823.3333|54746.6667|19063.3333|16006.6667|23233.3333|36151.2|42826.4|18749.2|82804.7667|39907.3|39044.9333|22393.8|19274.4|41448.9|41449.8667|32630.9|28497.9|76283.6667|31523.4667|61959.9|39162.3333|48642.1667|40239.8333|58382.6|57395.6333|122098.2333|62832.5|49249.9333|53210.5|53325.5333|51829.7|49757.1333|401291.1667|34250.2|28905.3|51960.0333|144999.5333|38949.9333|58463.8667|96941.3333|45466.1333|55951.9667|82353.1|48780.3667|39627.5333|48150.0667|52538.4|44310.5|34986.1|40322.2667|51083.6667|42035.3333|63335.8|50473.1667|44952.2|66770|62926.6333|96997.0333|56353.2|58862.8333|127152.7667|47595.3667|58679.0667|48261.4667|66981.2333|85554.1|74386.3|49472.9667|62071.3333|60539.0667|180634.4333|95576.4667|68604.1333|64420.6333|91430.6667|71594.3333|100099.2333|81028.5333|137166.5333|233388.4|138265.1333|113894.2333|131413.9|74349.7667|115094.6667|182683.9|115995.9333|97317.2667|218785.3|457028.6|195816.2667|90597.0333|
2025-07-04 07:21:11|pink_usa_0387|DANOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109670|37030|35560|153956.6667|38300|31813.3333|12813.3333|18256.6667|29280|38260|39576.6667|51660|52126.6667|23443.3333|19266.6667|31433.3333|31813.3333|43146.6667|46070|46890|55586.6667|48646.6667|32926.6667|31140|26293.3333|32813.3333|22753.3333|33573.3333|41540|155026.6667|111606.6667|134083.3333|189953.3333|152716.6667|71740|93480|147550|110650.2|220780|213571|110488.1|153569.8|123631.1|302802.5667|364309.6667|197395.3|148555.5|116228.3333|111962.0333|108190.3333|167449.1|120495.5|152516.7|235258.3667|212405.9|366538.9|300810.1333|378722.4|330669.4|141019.8333|179394.6333|335216.2|370376.1333|902705.4|712181.8667|1225109.3667|254799.7667|305678.3|324359.5333|501554.3333|655288.9|807247.4333|470996.8|665761.8667|487081.4667|425725.2667|1138260.0667|734607.6333|752560.8|310056.3333|403186.2333|411012.7|660916.5|675137.7333|713347.2|343334.2|866989.2333|345127.0333|1297667.2667|1850759.2667|550380.2667|534425.3|615022.2|783491.3667|416065.5333|408253.7667|698818.7667|1065784.9667|1056813.9|750910.6333|607867|286429.4|347041.5|453654.0333|497889.2333|250099.2667|200920.3|524481.1667|408924.2333|903593.4|708677.3333|
2025-07-04 07:21:15|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|7517.4|2161.3|1090.4667|7572.8|1740.4333|1078.1333|18012.8|7046.1667|9331.3333|4464.2|2026.6333|4678.1|3320.2333|1953.6667|826.1|1691.8333|3519.8|6111.4|839.4|
2025-07-04 07:21:19|pink_usa_0389|SBGSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1617.9333|8667.7333|17335.6|28777.1667|15728.8333|30409.4|25296.1|32672.4333|85778.5333|122041.5|86886.1667|176302|102930.6667|85468.2333|93475.2|68461|66330.8333|64959.9667|68584.3667|68742.5667|50804.8333|115327.0333|127857.3|70942.4333|126230.7667|93505|100322.3|178110.5333|308100.4667|94020.5333|84578.5333|67878.5|77945.0667|116724.7667|72914.1667|74740.9333|91244.9333|134275.7|316422.2667|228519.9333|350028.1333|142156.1|143835|89875.2|457593.8|358220.3333|260023.7333|177713.1|211818.3|150726.4|139950.4667|130766.5|167627.7667|475982.6667|417492.9|322956.6333|598067.8|263322.6333|207030.1333|301899.3333|357966.4667|320947.1|201335.9333|152350.1667|236622.2|617597.8667|278224.9333|
2025-07-04 07:21:22|pink_usa_0390|AFLYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35083.3333|8440|10666.6667|3403.3333|22276.6667|8383.3333|18603.3333|10660|12916.6667|21603.3333|69173.3333|46647.2333|73040|67003.3333|95594.3333|55305|55684.6667|18609.5333|60996.6|42418.0333|3572.2333|4545.8667|12798.9667|17281.3333|18956.9667|14034.1|8430.9667|31526.3|11999.7|24076.6333|141959.1|2455.7333|53436.4|5268.9667|5018.0667|18900.4333|7679.1333|44258.7667|4876.0667|23857.9333|11191.7333|30781.1333|10502.2333|8324.5667|3214.1333|3068.6333|5500.6|16613.9333|112886.9667|19694.7333|13567.9333|46953|56143.2333|31594.5333|14653.5667|197955.0333|81534.5667|12317.1667|16048.2333|26673.1667|37444.9333|6704.6333|52670.6333|42331.7|185690.9|91444.4|123607.4333|77706.1667|34566.6|28675.6333|37153.8333|42991.2333|39546.4667|55855.6333|49533.8667|69419.4|34285.4667|38983.3|24880.4333|73162.8|24712.1667|39061.4333|69939.7667|67790.3333|70886.5|
2025-07-04 07:21:25|pink_usa_0391|AFRAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9667|634.7667|9.6|17.0333|121.6|6.3|3.6667|1.1667|186.7333|2.4333|150.4333||149.9667|4.5|70.6667|73.3333|1.8333|3|3.6667|15.3333|17.2667|21.2333|87.4333|11.0333|18.2667|6.3333|19|4.3667|15.9|11.7|2.1667|6.6|75.6667|63.3333|2.1667|14.9333|3.8667|11.0333|53.9667|9.0667|43.1|5.4667|27.6667|14|43.7|178.2667|424.3333|190.6|406.6667|187.6|87.6667|77.5|128.1|218.5|272.3333|1089.2667|313.7667|137.1667|667.0667|422.5333|201.7333|2983.2333|60|2032.4|316.2333|264.9333|261.3333|
2025-07-04 07:21:29|pink_usa_0392|SZEVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:30|pink_usa_0393|BOUYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20||94.1667|33.4333|354.9|80.0333|80.0333|26.8|23.4667|16.8333|71.3667|16.8333|105.4333|348.3667|537.5333|206214.4333|132829.1|202704.0667|71585.2333|19503.3|106655.3667|22980.1333|19470.7667|27591.2|39800.1|27150.3|266827.9667|39736.6333|39461.2|
2025-07-04 07:21:33|pink_usa_0394|SAFRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|6.6667|146.1667|26.6667|26.6|33.3333|52.5|774.8333|1261.6|3343.8|34472.9333|14261.2667|9056.9667|16244.9|6231.2667|10469|4709.6667|49513.8667|48814|67220.2333|124666.4333|112488.9333|220932.1|87077.1|39038.0333|40767.7|36693.5333|29889.3667|35961.3667|35607.3667|25286.0333|36041.5667|44645.4|189047.6333|148900.2333|45592.8333|129944.5333|131926.1|62428.8667|65191.5333|80952.9|72225.9|375462.3|156362.8|75221.1333|180681.8667|99914.2667|80743.1667|308599.7333|230515.3667|355733.1333|431394.9667|221486.1333|268979.9667|173241.4333|111665.0333|99764.1333|532995.1333|204059.0333|259269.5667|129753.7667|120466.8333|512821.4|192126.8|
2025-07-04 07:21:36|pink_usa_0395|EFGSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.3333|26.6667||33.3333|26.6667|16.6667|356.6667|193.3333|151.6667|350|118.3333|43.3333|23.9333|23.9333|6.6667|26.6667|16.2667|104.3|26.6667|66.6667|189.7|3.3333|68.3333|16.8333|80.9667|144.0333|70.3|2613.4333|170|23.3333|10|117.4|4183.7|5611.0667|1993.8|119.1667|472.6333|1372.1|483.7333|1702.1667|2967.9667|520.7333|1354.8|1306.9333|657.1|278.8|584.9|651.1|2268.2333|4209|1029.4|4304.6667|1785.7333|1949.2333|
2025-07-04 07:21:38|pink_usa_0396|DUAVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.3333|3.3333|||3|0.3|0.2|0.1|0.1667|0.1333|0.2|1.4|0.1333|3.5667|0.2||0.3667|0.3|14.0333|0.0667|0.3333|0.6667|0.6667|0.5333|0.0667|0.7|58.9667|7.6|51.8|40.8667|6.2333|1.5333|101.7667|671.1667|568|125.3667|96.2|67.3|41.8333|32.7|18.4667|27.4333|163.3|35.1|64.4|178.7|1445.9667|320.8667|
2025-07-04 07:21:41|pink_usa_0397|PIEJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:42|pink_usa_0398|WNDLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3333|29.9333|35|183.2667|194.9667|21.1|7.8|92.8|19.3333|14.2|36.3333|127.5|64.0333|6.6667|166.7667|271.5333|20|26.1667|21.5333|18.6667|3.4|24.7|13.9333|5.7|5.5|5.2667|14.4333|73.5667|0.5|2.3333|39.4333|55.1|79.7|8.8333|3.5333|7|3.4|5.7|8.7|9.9333|28.0667|13.3|65.1|2.0667|18.3333|5.3333|128.0333|8.6|2.2333|4.0667|13|16.7333|64.9667|56.3|7.8|32.7667|4.9|11|8.4333|0.4|38.7333|7.4667|41.5667|3.3333|23.5|8.7333|6.2667|
2025-07-04 07:21:46|pink_usa_0399|BOIVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|0.1667|1.6667|11.5|7.8333|5.1667|66.4333|221.5|28.6333|16.8333|125.4|89.3667|44.3333|130.6333|28.5|83.3333|41.3|60.8|44.0667|115.9|6809.0667|144482.5667|46170.9|11369.8667|49281.2333|17049.9333|11355.2667|15415.1667|45719.7667|24602.5|21025.6333|11074.3333|30956.3333|22022.4|36392.8667|74165.2667|85789.6|97405.2667|45183.2667|35482|60099.6|272700.6333|170249|33782.9|54234.9333|73359.6333|159359.0667|45116.5667|60500.5|48581.8667|54373.7|69149.4333|22267.5|83425.3667|45166.0667|85702.6333|49107.1333|36070.4333|50054|26077.9667|27754.0333|33964.3667|34762.7333|
2025-07-04 07:21:49|pink_usa_0400|THLLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1667|81.6667|8.4|8.3333|264.5667|41427.9333|26419.5667|5734.1667|4833.1667|3454.2667|8008.5|4157|8986.1|59209.7667|343596.1|44876.5333|60866.2|45430.0667|21447.1|33304.3|24136.5|12763.4333|70653.4667|90303.6|47439.4|98594.3|126266.8333|80290.5667|
2025-07-04 07:21:51|pink_usa_0401|THLEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||671.3333|2137.1667|679.4|17.8667|264.0667|185.5667|161.9|26|94.1|63.5667|215.7333|135.2|225.6667|28.9667|23.8||10.1|144.3333|10.3|23.0667|6.6667|6.6667|26.5333|383.1|17.1333|222.6667|119.1|90.0667|85.3667|43.8|6.6667|129.2|59.6667|143.9|99.7667|80.8333|61.1667|83|130.7|371.6667|821.0333|190.3667|205.1|288.7667|889.5|1517.9|531.3333|309.9333|882.8|85.3333|44.9667|1131.3|23.7|89.4|52.4|43.4333|37.6667|158.4333|455.2667|31.2667|147.9667|471.5333|165.8|169.4|393.2667|2766.5|1098.5333|
2025-07-04 07:21:54|pink_usa_0402|HESAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|17.5|||54.1667|3916.5333|3758.9333|2660.7333|4050.7333|2542.8|2940.7667|781.8333|1937.2|579.2|474.4667|664.1667|1233.8|844.7667|745.5|1255.9333|2181.9667|1122.1|1010.4333|322.0667|534.7667|262.9|635.2667|89455.4667|7339.0667|9643.5667|7733.4|12456.2333|9286.9333|8927.2667|11051.7333|17715.3333|3265.5333|19438.2667|3996.8|2638.7667|4395.0667|3739.5333|17686.2333|10420.6333|5162|14108.6333|15949.9|17165.9333|21407.2333|22513.6667|45912.2333|43160.0667|25294.1667|25852.6333|27322.5333|33476.8667|24324.5667|22043.1667|24688.7667|26699.7667|35589.9333|58845.8667|53540.4|40743.6667|
2025-07-04 07:21:57|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|2973.3333|3323.3333|2993.3333|6593.3333|3373.3333|5543.3333|3830|4343.3333|1550|1006.6667|2400|5180|7880|4766.6667|16786.6667|9686.6667|11590|22540|18058.8|11400.2667|18444.1667|15777.6333|54367.1333|26229.2667|18728.3667|8250.1667|11805.5667|31345.7333|84960.8667|6009.9|33043.8333|24062.6333|17221.7|20509.4|59893.9667|28866.8667|23709.6|36558.8667|44763.8667|36419.9|59360.6|49162.7667|118531.4333|51633.4|127090.1667|74191.4333|91701.7667|51685.9333|47760.6|60170.8|95879.4667|51459.5333|39590.9|34752.9|60568.7667|57143.1|131869.5333|194907.4|128133.2667|29790.2333|36502.5|102841.7333|122670|76850.6667|47538.5|77166.2|259318.7667|166477.7|123655.5667|32580.3667|42891.2333|30745.3|18841.3667|76000.8667|50360.0333|109261.8|110112.6|83667.9667|46765.5333|55162.8333|82408.4667|94943.3667|54588.5|115617.2|80530.3333|38956.5667|65228.8333|88387.6333|239276.4|
2025-07-04 07:22:00|pink_usa_0404|PGPEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1024.4333|650.0333|500.0667|2631.2333|6473.2667|35.2|937.6|912.5333|195.8|788.9333|128.2|157.4667|5250.5|484.0667|232.3|755.0667|1218.5667|296.4|235.2|824.9667|194.4667|459.1667|572|1964.3|1457.9667|455.0333|360.5|504.5333|1200.3333|1019.2333|664.9333|326.8667|604.4333|906.4333|4197.5667|246.2333|1106.2667|1337.6667|344.0333|2478.1667|2049.6|2575.0333|89.1333|769.7667|1837.2667|5777|336.1|1020.8667|518.3667|525.3667|812.4|59.0667|227.1333|142.1333|114.7667|1361.9|725.4333|2253.7333|57.3|794.6333|101.7333|201.5|74.4333|14.8333|53.6333|49.6333|10|
2025-07-04 07:22:04|pink_usa_0405|UNBLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.9667|60.1333|3.6|3.7667|6.7|7.3|8.9|3|3.5333|3.9333|3.8|75.2|6.5667|8.4667|1.9|4.0333|73.7333|111.2667|22.4667|7.7667|14.5333|1.9333|10.8333|7.0667|3.9667|0.7333|6.6333|6.6333|3.5667|4.1||30.0333|2.9333|22.3|1.9333|57.9|18.8667|9.5333|54.2|15.4667|239.8333|125.2|201.9667|42.9667|183.2|540.9|841.0333|2324.1667|823.5667|402.5333|106.3667|51.7667|112.6333|70.7333|41.5667|161.8333|52.3|101.4667|965.5667|340.3667|287.4333|253.9333|336.5|72.5|64.7333|17.3|259.7667|
2025-07-04 07:22:07|pink_usa_0406|MGDDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10610.9333|95590.3667|4368.6667|3398.2667|2574|11897.0333|5415.6667|5908.8|32460.6333|10308.7|12857.8333|35653.6333|27083.9333|130468.4|34402.5|23020.3|65431.5667|33907.4667|23108.5|25700.3333|25652.8333|28839.3|27641.1667|49884.2|57874.5667|57672.5667|42042.4|34287.6|42200.7667|52368.2333|40398.4333|34198.5667|55332.3667|50316.0333|32100|47654.1667|49062.7|74360.9667|56865.8667|134246.6333|176722.6667|54216.5333|69980.6|157303.3|28372.7667|142818.0333|82501.6333|39796.8|357514.9|317216.9667|115139.6333|82511.0333|94615|249298.2333|169770.9333|305960.4667|330136.4|119178.6667|164939.1|142899.8|184657.3|135936.5667|116514.2667|105301.7333|249241.4|1030187.7|266946.9667|
2025-07-04 07:22:10|pink_usa_0407|AEXAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78748.4667|99603.0333|71432.4333|49676.6333|74278.4|45462|104916.6|277474.2333|31462.7667|6894.8667|4924.6333|5284.5667|48857.1333|12932.7333|15373.1333|29668.1333|42409.5667|137855.0333|40019.9|23229.5333|65600.9|13646.3333|20046.1|37144.2333|16819.7|25062.2667|33787.1333|51609.2|9103.3333|7291.0667|3083.6|2065.0667|5800.9667|2745.6|1427.6333|1054.0667|10188.3333|19016.7|9270.8667|192148.5333|3202843.5333|11.3667|
2025-07-04 07:22:12|pink_usa_0408|AEOXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.6667|31.2|7.3667|0.0667|1.1|2.1333|2.3667|2.5667|2.1333|39.3667|55.6667|5.8667|35.7667|114.3667|122.5333|71|58.4667|109.7|7.4667|31.2333|9.3|50.0667|9.4|49.0333|73.7|100.4333|79.4333|14.4|59.8667|27.3333|26.3|
2025-07-04 07:22:14|pink_usa_0409|ARRPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3333|9.7|6.3667|785.8|||757.1333||12.4667|16.1333|841|61.2667|908.1667|316.7667|216.6667|57.5333|93.6667|42.2333|10.1333|763.7333|102|105.2333|32.7333|36.3333|292.7333|341.8667|62.6333|67.5333|15.6667|3.3333|
2025-07-04 07:22:17|pink_usa_0410|CRRFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158858.3333|200095.2333|746793.5667|231835.5667|802251.6333|514335.4667|298073.6333|343952.5333|106247.5|131245.6333|98439.6|156939.8667|52758.9333|79266.6667|70955.2667|38799.6667|67521.9333|29546.9|66679.8667|83982.1667|79354.4667|250772.1|526215.8|279317.2333|197603.1333|504103.1333|719270.4667|272035.3|450998.4667|161641.2667|385109.1333|297574.3|268739.8667|235280.1|363774.2|445083.3|248528.3667|279515.7333|171812.2|136929.8667|131048.9667|142429.9|166879.8|291069.6333|526596.3333|389257.1|274847.4|89323.1333|319187.5333|177656.8333|176551.1|259791.1333|758726.5667|276890.8|686240.4333|1024678.8333|240670|
2025-07-04 07:22:20|pink_usa_0411|CRERF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1664.1667|1709.4|923.4667|759.8333|9280.5|743.5|615.6667|1082.0667|1889.1667|7417.3667|891.6333|1892.1667|7531.5333|4784.6|3606.8333|7503.7333|3141.3|1976.8333|1421.8667|654.4333|1091.8|1319.7333|1146.0333|860.9667|809.7|825.5667|2050.9333|527.9667|406.6|1732.0667|529.4333|873.5667|2284.7333|1689.5667|402.8|3453.3|1035.1333|1607.2333|1600.2333|972.0667|2449.4|2059.9|1097|1181.3333|5023.2|2525.4333|1764.6333|34340.4667|2876.1333|2312|662.9667|749.2667|1886.6667|559.4|227.5333|371.2667|5991.6667|372.3333|101.4333|1118.2333|483.9333|1673.7333|7740.3333|1588.5333|2932.9333|2150.5333|64113.4|
2025-07-04 07:22:23|pink_usa_0412|PPRUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.4667|174.8667|96.6667|146.6667|148.5|175.5667|405.7|1868.4333|102374.8|6343.3|23437.8|20613.3667|53377.8333|11888.6333|17129.4667|14050|25280|15655.9667|8427.6333|3644.0667|8408.5667|2228.8|22817.4667|10005.3667|8560.6667|6088.3|48067.6667|36255.5667|20192.1667|41734.8|55039.6333|27849.5|27278.4333|56408.6333|42693.7|100507.9333|60552.6333|36136|84368.6333|100318.3|64914.1|86184.6|80721.2667|142839.5667|172394.3333|142659.1|148492.6|116464.9667|122298.3667|170210.8|289996.7667|160532.4667|305498.8333|421960.4333|449415.0333|219070.1333|333423.3667|
2025-07-04 07:22:26|pink_usa_0413|VIVHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14527.5|8811.4667|18327.7333|53099.3667|142179.7333|102865.4|54818.3667|35300.1|26219.7|30991.4667|46514.3333|17671.5|44719.6333|21973.8667|97132|34924.4|31730.4667|66013.3333|117591.1|145215.6667|83496.5|215281.6333|56217.5|212802.6|144723.6|309293.4667|31732.0333|46012.0333|71043.5667|47184.7667|35805.1333|173454.3333|97289.3667|60236.7333|72699.5667|49518.8|286699.0333|164187.3333|67827.4333|114605.5|65327.3667|122465.6333|150983.0333|310810.1|94011.0333|110598.1333|215094.8333|42820.8667|39934.1667|54678.8|61177.6667|43566.1333|23306.9333|21116.2|26660.0667|96946.6667|215511.7333|74768|
2025-07-04 07:22:30|pink_usa_0414|VIVEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:22:31|pink_usa_0415|LGRDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3338.3333|61196.6333|14284.9333|71251.5667|28788.4667|59069.4333|26852.0333|19348.1|115142|75563.9333|31521.1|34710.1333|57870.2667|38574.6667|80144.7|54220.2|165647.0333|212059.7333|214364.7667|114463.8667|50498.3667|51482.3667|47185.5333|41855.5667|156877.7667|76448.5333|147919.5|108011.1333|153035.1|109421.8667|
2025-07-04 07:22:33|pink_usa_0416|LGRVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667||1166.6667|50|||466.6667|2546.9|830.9667|2275.2333|3249|267.7667|712.6|557.8333|2368.6|1662.2|639.5|957.0333|408.6667|1429.9333|61.1|84.1333|119.9667|62.2667|25.5667|42.5|77.7333|13.3333|41.3333|87.1333|19.1667|110.0667|38.8667|80|13.3333|109.2|85.3667|368.6|122.9|24.0667|1395.3667|172.5333|23.3333|37.5333|551.8|20.0667|19.2667|399.4667|129.2|159.3667|260.1333|409.7667|4.2333|579.5|3.3333|74.9667|795.1333|28.8333|70.1333|232.3|1436.3667|9.3|
2025-07-04 07:22:36|pink_usa_0417|FURCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|68.4333|||11.4667|8.1333|23.1|112.8|112.8|2020.5333|304.7333|379.8333|2747|17.6333|43.7667|1399.0667|324.8333|906.3667|541.2|656.6667|600.0667|298.3333|373.5333|85.7333|236.7|479.4667|152.7667|849.7667|1161.3333|260.9667|251.8|42.7|
2025-07-04 07:22:38|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|18691.2333|20999.7333|56105.9667|32921.6333|38817.6333|567726.1|86847.2333|242177.3|187423.9|84363.7333|163776.5667|40522.8667|29833.0667|38351.3333|146000.8667|91455.7333|77344.1|111983.2|71624.6667|13842.6|29809.0667|18361|14868.3|9915.5333|17906.0667|73406.9667|81922.2667|58745.4|24032.3333|
2025-07-04 07:22:41|pink_usa_0419|ACRFF|average_volume_30|0.55813953488372|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.2|485.2|386.2333|6.6667|23.3333|20.7|7.2|13.3333|103.3333|479.8|473.6667|38.6667|124.3333|884.6667|337.6667|75.8333|136.5|610.6667|787.3333|357.6667|722.9333|357.9333|537.3667|196.9|377.6667|482.7667|617.6333|714.5667|362|263.2667|344.2333|923.2333|179.9|132.7333|98.3333|81.1|54.2|85.8333|27.3|130.2|285.7|27.3667|256.1667|23.6333|91.2667|571.7333|640.4|1605.9667|771|1231.5|280.7333|189.1333|72.8667|499.6|419.7333|250.7|1256.4667|403.6333|191.9667|134.1333|204.9|787.8333|6897.3667|118.5|19.7333|225.8333|263.1333|341.3|
2025-07-04 07:22:44|pink_usa_0420|CAPMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|139.7333|1285.8333|108.9333|86.6667|100.3|56.3|115.6333|139.0667|3178.0667|116.5333|295.6333|1108.4|246.8333|323.7667|240.6667|255.9|834.5|336.9333|530.2333|430|270.3667|325.7333|433.2333|1044.2333|250.3|1162.9333|287.8333|359.1667|60.2|481.1|438.7667|702.6333|250.7667|272.1667|147.4667|495.0667|310.1333|221.6|62|313.3667|86.8667|215.0667|227.8|278.4333|1165.2333|503.5|613.8667|926.3333|315.7|79.5333|115.2|149|515|244.2333|381.2667|221.4|3225.4333|3700.9|633.8333|3304.7667|574.2667|399.3|2454.8333|5343.4333|1615.3667|1566.0667|
2025-07-04 07:22:47|pink_usa_0421|DASTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||60436.6667|30836.6667|14760|9473.3333|9066.6667|48400|29980|68146.6667|49366.6667|190646.6667|94786.6667|60146.6667|82416.6667|66110|43783.3333|15156.6667|13676.6667|4000|8083.3333|11760|14006.6667|5093.3333|13066.6667|12923.3333|12520|20110|14786.9|4936.8667|48032.4667|18524.5333|21880.4|111705.0667|19629.3667|115231.0333|60023.0667|17772.4|21208.0333|6100.5333|31467.8|6852.8333|16631.4667|12793.7667|17878.6|18122.9333|16908.8333|16494.6|11959.3667|16635.6333|11310.2|13839.5|16454.5667|11966.9667|6929.1|8043.0667|6103.2|5312.8667|10682.7|7524.5333|12743.6|6647.9|12778.2333|7423.3667|14612.2667|5607.7667|11941.0333|9135.2333|14071.7667|13191.8|11836.2667|12952.7333|15535.7|15989.9667|10625.8|15897.3333|23057.6|31056.1333|23346.8667|25902.3333|17256.9|16032.4|25831.0333|21896.1667|26187.1|15185.8333|73899.1333|18857.5|11598.1667|14524.7|20769.5333|10077.7|16540.6667|48082.9333|9852.1333|11409.8|15106.7667|25728.1|10278.0667|12082.7|23734.1|18357.2|11260.7667|56168.5|78063|122510.2333|109849.1333|113437.9667|100709.9|118857.6|48150.8333|72361.0333|40904.6|274002.8|127146.4667|67917.2333|196929.3|86684.7333|71812.7667|
2025-07-04 07:22:51|pink_usa_0422|EDNMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.7667|2918.5667|636.3667|578.1|3088.1333|7345.2667|5989.1333|2073.8667|1293.8333|2371.5333|1812.6333|1685.3|4507.3333|5224.5333|12581.4|7260.9667|5342.9333|12617.5333|5134.8333|4970.1|4157.2667|5262|28423.1333|10954.5667|4021.1|5600.4667|17582.9333|22573.8|17375.6667|30757.0667|40632.9333|22096|18326.2333|16521.2333|18077.9|9664.4|3854.3333|13640.1|91602.7|88518.5333|9655|104484.7|3650.7667|5982.3333|
2025-07-04 07:22:54|pink_usa_0423|BVRDF|average_volume_30|0.17647058823529|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||696.6667|636.6667|366.6667|18.3333|123.6667|48.3333|83.3333|9.6667|18.8333|||23.9|28.4|15.5|19.6|10.5667|33.9|29.5|25|36.2667|83.5333|68.5|36.6667|17.0667|16|250|63.1667|29.2|77.3333|1907.8667|442.7667|1045.0667|1095|532.5|1327.6667|49.6|7.5|23.0667|74.3667|103|24.5667|318|76.4|358.3667|463.2|281.9333|101.7333|268.2333|211.8667|2529.8|137.1667|140.6333|566.8333|1492.8667|463.9667|38.5667|133|142.2333|204.5333|33.3333|30|3.3333|6.6667|39.8|15.3333|6.1|
2025-07-04 07:22:57|pink_usa_0424|AOMFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1173.7667|998.7333|909.5667|619|1698.1|2845.7667|651.1667|254.4|722.2333|440.1667|110.3667|669.2667|453.5667|197.9667|194.6333|173.5333|204.5667|124.3333|151.5333|6929.4333|3028.1|1332.0667|909.6|197.5333|124.2|96.7|208.2|224.3333|210.7|281.4333|238.5333|144.7333|91.0667|64.3667|174.5667|73.6|332.0333|16.7|34.2333|31.1|70.2667|249.5|67.5333|292.1|119.4|156.9|100.1|56.4|338|78.4333|241.7667|263.2333|781.6|652.4|385.3|381.4|213.6333|303.4|92.9|138.9|4919.3|1519.5667|881.3333|41.4333|644.9|640.5333|308.5333|
2025-07-04 07:23:00|pink_usa_0425|ALSMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126191|2654.6333|540.0667|4671.2333|97123.6333|30243.9667|90477.7333|40607.1667|319774.3333|167558.3333|134842.2333|355480.9|94752.0333|92464.8333|81180.3667|256388.2667|525621.4667|433676.4333|249598.0667|112628.1|21634.7333|35991.2|55294.1667|5007.7333|7774.4667|5593.0333|14376.0667|21172.9333|2937.6333|6906.6333|4331.5|2016.4333|3962.6667|1317.6|2087.9667|2414.8333|1403.5|4856.0333|14199.2667|47872.3333|122991.8333|9315.3333|201025.5333|249239.6|160023.6|223580.5|140387.0667|246066.4|421329.3667|956540.4333|1056234.8333|416683.6|1121268.1667|329517.6667|111695.8|153500.7|358152.4|1562580.9|790389|737506|445651.5333|544704.5|716175.0667|762583.5|
2025-07-04 07:23:04|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|10264.9667|13645.8333|28349.3|32106.5667|18012.8|14428.4333|6328.2|20213.3667|10478.7|6964.2667|4673.3667|5759.2667|5550.9333|28388.4|8765.8667|71335.5667|22657.8667|14224.4667|11279.3|40645.9667|28512.3333|21430.9667|2807.4333|2472.4667|8173.7|4270.4667|3217.2|32365.4667|10120.8333|64304.5|52741.6|33674.0667|11448.4|11571.6|33742.9667|15319.2333|10546.4|16757.7667|9598.8333|7297.2|7236.5667|24877.4333|9854.8667|7453.7|19403.9667|10226.2333|35267.6|8201.7667|19715|7251.4|20868.8667|164371.8667|33996.8|19989.0667|40919.0333|20911.6333|43549|28913.5333|79352.4|193622.3667|25393.1333|31628.2|26289.4333|9921.5|76805.3|26721.0667|36621.7667|17297.8667|22084.7333|49424.3333|60330.8667|38361|106104.9667|53867.8333|43819.8333|42256.2333|18092.8667|41144.7667|23199.8|67551.8333|143039.8333|106543.2333|23265.7333|18760.6333|7135.4667|10064.2|
2025-07-04 07:23:08|pink_usa_0427|PDRDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:08|pink_usa_0428|JCDXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.3333|204.2667|36.3333|140.7333|106.6667|33.3333|36.6667|84.4667|51.6667|140.6|146.6667|90.3|50|31.6667|35|17.3333|39.3333|484.7333|30|40|27.5|329.6667|147.9333|165.8667|336.7333|373.9|361.1667|174.9667|480.3667|636.5667|703.5333|119|1284|647.2333|679.6333|551.8|341.8333|588.8333|387.5667|365.5333|1220.4333|1477.3333|280.1333|629.0333|524.7|2545.3667|4243.8|484.7667|327.0667|56.6667|162.8667|172.5333|93.9|20|103.3333|126.8|163.8667|16.6667|13.3333|230|57.1333|390.8667|13.3333|16.6667|20|66.6667||
2025-07-04 07:23:11|pink_usa_0429|EUZOF|average_volume_30|0.38297872340426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||848.1667|2463.1333|1203.7|35.8333|10|225.5|229.2667|252|37.9|155.5667|||31.7333|45.0667|80|197|180.3333|||203.6667|20.5667|591.4|42.3333|42|9.7333|11.4333|5.0333|35.5667||15|31.6|32.4|31.0333|6.3|37.3333|113.2|29.4667|3.9667|101.5333|92.6667|459.3667|12.7333|5.9|10|15.1333|255.5667|180.9667|19.0667|36.8667|15.8|18.0667|29.2667|82.8667|257.3333|174.4667|262.6667|88.1|18.3333|16.6667||19.9667|||||8.2333|11.6667|16.6667|
2025-07-04 07:23:14|pink_usa_0430|AIQUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77798.0333|46010.2|54408.1333|25329.4667|26882|18360.5|40858.6333|91576.9333|26060.8|40475.5333|35470.4333|26061.1667|42385.8667|47068.5333|32147.1333|26785.8667|29996.2|34623.3667|32612.4|22501.7667|32456.2667|37819.2667|30057.8667|25362.2667|40469.3667|48521.5|37520.4333|40697.5333|85858.4333|98080.9333|127103.5|37659.1667|109221.2333|49859.5667|55068.2667|49846.3667|67826.1667|75588.2667|73484.8|85631.7333|403342.6667|235986.3667|45864.4|35694.9|139809.0333|120311.9667|85861.4|51490.2333|135939.3|189683.2|129167.2667|87728.1|155959.3333|204125.8333|318386.3|297659.5667|210624.4|142417.4333|134322.0333|123036.5667|258950.0667|156770.9|156557.0333|118076.0667|296506.1667|250764|166883.1|
2025-07-04 07:23:17|pink_usa_0431|INGIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:18|pink_usa_0432|ARKAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54972.4667|1246.9333|3789.1333|1364.1333|1200.7|4875|1737.3|16360.7667|800.8|7621.9667|5040.3|1366.9|7429.1667|2993.4667|1127.8667|1533.2667|1816.7|8415.3333|1003.9667|1829|1608.8|1448.4|930.3333|1518.6667|5767.7333|783.2333|2263.5667|1586.6|1063.9|1014.9333|1564.6667|1340.0333|2270.9|2466.2333|7105|1410.9333|1805.3667|3346.7|3385.8333|10122.0333|10573.6667|6197.9333|3137.5333|3139.8|1800.6667|1865.2333|2168.0333|7314.5333|4044.9|4349.6667|13532.7|9433.9667|8455.6|8362.1667|2830.4667|10152.4|4704.9333|2231.3667|1461.7|1259.2667|2087.8333|6994.4|2411.1|8783.7667|10069.2667|12751.4|4721.9|2015.7|3075.4667|1539.4|1029.7333|1109.0333|2580.9|8145.1333|23360.5|5261.7|12419.9|
2025-07-04 07:23:22|pink_usa_0433|RUBSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.3333|155.1667|286.3|79.8|20.2667|19.5333|99.1667|27.1333|19.9333|40|3.6333|23.8333|63.0667|20.4667|57.4667|1268.1667|390.8333|291.8|307.4333|70.7667|11.4667|661.1667|76.5333|158.6333|37.7333|196.5333|23.3333|172|40.3333|65.7333|67.3333|5.4667|26.0667|6.6667|102.5|43.5333|30.1|38.6667|||66.2333|51.6|50|
2025-07-04 07:23:24|pink_usa_0434|RBSFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1453.5||101.5|458.1667|356.6667|85.3333|585.3333|73.3333|186.6667||333.3333|136.6667|117.6667|26.9667||446.9667|190.7667|983.3333|97.0667|105.2667|500|528.5333|186.6667|179.1333|10.7|1185.3333|1174.3333|327.4333|1808.9|562.7333|381.0333|1975.9|251.0333|499.1333|88.7|528|413.8|233.6333|4726.5333|1715.6|889.4667|4933.6333|1078.0333|716.2333|
2025-07-04 07:23:26|pink_usa_0435|CDMGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3667|14.6333|||75.1|8.8|||7.6333|6.6667|30.6667||27.5333|||7.7333|||25||15.3333|17.0667|40.4333|36.6333|21.5667|17.4667|17.4|38.5333|73.0333|7.2333|47.3333|58.8|9.6|19.4|14.8|192.4333||90.1667|86|99.4667|3.6667|251.5333|33.4|40|63.8667|125.4|6.6667|
2025-07-04 07:23:29|pink_usa_0436|ETCMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2623.9|12308.7333|16685.8|41077.3|6233.7|8707.6667|9275.5667|708.5333|1092.1|1016.3333|298.2|456.4|478.0667|601.3333|1236.4333|1197.5|1060.6|3459.1667|5866.7667|12575.2333|13172.6|1214.7667|820.1|1092.5667|1266.5667|569.3667|633.3667|405.1333|949.8333|3613.0667|2675.4|3186.6|9188.2333|597.1|729.1333|441.6333|33.3333|2091.6|123240.9667|49537.9333|
2025-07-04 07:23:31|pink_usa_0437|EUTLF|average_volume_30|0.1304347826087||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|11|877.5|3.5667|11.2333|11|20.4333|41|303.2333|342.3|1903.7667|2181.9667|1181.3667|577.0333|975.6|799.9333|3558.5667|2095.3|19647.8|1803.5667|1804.9|1764.7|2119.6667|7697.1|2185.7|1447.1667|2651.9333|3108.2333|4701.1667|305.5333|77.5|109.7|55.9667|94.8667|95.7667|53.2333|10|37.3333|6848.1333|249|8|96.5|1000.2|2263.3333|478.7667|306.5667|82.2|203.5667|206.6667|368.2|229.9667|219.2|232.1|270.3333|157.8333|136.4667|256.1|230.2333|51.9667|53.3333|104|193.3333|33878.5|17950.7|18308.6|
2025-07-04 07:23:34|pink_usa_0438|TLPFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7799.6333|599.4333|737.7333|598.6|981.0333|1292.1667|629.4333|492.8|933.1|1103.9667|934.8|9132.3667|404.3|291.9333|775.5333|944.2|599.1667|1008.8|9952.8|122.7667|4882.1667|1124.9|3945.4333|2346.2667|3668.1667|2437.2667|2399.1333|14460.7667|4458.1333|4369.4|4192.7667|7488.6667|3612.1333|5692.8667|8063.8333|13454.8333|15158.3333|20936.1667|33679|21564.6333|37582.2333|28129.6333|20175.9667|32766.5333|15178.0333|7296.8333|29297.7|11703.6|6912.9667|
2025-07-04 07:23:37|pink_usa_0439|KLPEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6333||41.4333|536.0667|6.2333|202.4667|||95.1667|222.6667|10.3|39.3333|98.8667|15.8|150.7333|21.0667||88.7|13.9333|30.9333|14.4|18.7|109.7||185.3|160.4667|31.6333|49.3|40|161.0333|369.5|777.9333|400.6|328.8333|473.2|353.4667|26.9333|402.8|234.1667|825.5667|1596.5333|4915.9667|1543.5|2641.6|613.7|2639.5667|5445.8667|6202.9|1835.6333|929|335.9|947.5667|1043.5|1069.9|275.5333|824.5333|110.7333|144.5667|97.4|294.2333|607.7667|
2025-07-04 07:23:40|pink_usa_0440|BNGRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4||9|4|67.3333|63|12|32.7333|4.6667|9.6667|25.6667|44.9333|13.9667|3.3333|9.3333|12.8|14.8667||12.8|8.9|7.3333|13.3333|10.8|83.5667|35.6|15.0333|67.1667|35.7667|20.4|64.7|31.3667|28.6333|32.6333|22.1333|8.4667|13.3333|35.6|27.5|26.4333|27.6333||||||4.4667|5.5667|12.6|||
2025-07-04 07:23:43|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|213.6667|92.3|24.7|40.8333|133.4667|238.2333|93.3|78.7667|75.5333|24.1333|44.7|25.9667|37|51.0667|62.9|39.8|39.6|397.6333|6.5|
2025-07-04 07:23:46|pink_usa_0442|RXEEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|10.6333|184.6333|1004.9667|21.6667|279.3333|177.1|3136.9333|2545.2667|588.5333|597.2667|2680.3|4938.9|1447|4810.1667|915.5|433.6|540.2|498.4|742.7333|457.6333|332.5|274.2667|484.3667|556.8667|3303.4667|163.5|2760.7|123.2|45.2|37.7|69.0667|44.7|265.4|81.6667|1123|604.4|1769.1667|1278.9667|2172.2|1517.1333|3872.9667|1115.2667|4622.6|9232.2667|5239.3|3804.2|6077.3|7759.5|11207.0333|16734.3|9584.4667|
2025-07-04 07:23:48|pink_usa_0443|RXLSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1667|674.3333|374.5|341.9333|120.2|539.6|411.7|347.5|137.1333|79.5667|12.9333|298.5667|641.7667|75.5333|10||13.3333|70.0333|148.1667|62.0667|17.2333|27.3333|50.2|10|6.6667||619.1333|67.1667|60.3333|762.0667|123.6667|23.2333|6.6667|81|56.6667|412|401.1|270.6667|150|1235|180.8333|59.9|316.4|188.1667|370.4|318.9333|321.1667|68.5|
2025-07-04 07:23:51|pink_usa_0444|MDOUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.7||154.7667|||
2025-07-04 07:23:53|pink_usa_0445|REMYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.6667|38.3333|1025.4667|60.3333|50|127.2667|220.8333|4269.2667|2208.0333|4033.2333|1183.3667|1388.2333|2161.3|1241.5|252.9667|1236.7|1401|1156.7333|1222.1667|4175.6667|2408.1667|2727.8667|2749.7|8881.1667|9439.1667|12001.5667|5801.2|6513.4667|8987.0333|11386.2|12673|12070.0667|51089.9|47323.5333|49638.9333|27171.8|6761.7667|38753.1667|38554.0667|59824.9333|81835.1|178711.6667|79333.5|29961.7667|134410.6333|14419.6333|
2025-07-04 07:23:55|pink_usa_0446|SDMHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.6|6.8333|107|232.6667|28.7333|324.0667|119.6|134.2|71.2667|58.0667|203.1|166.6667|95.8667|39.2|126|50.5|136.4|25.7333|18.3333|123.5333|50.3333|18.2|67.8667|8.2|72.9333|27.5|5.5|6.9333|3.5333|112.8667|45.4|4.6667|28.2|46.2333|255.6667|155.6333|1.9667|22.8667|11.1333|0.9667|14.8333|11.7667|42.5333|68.1667|4.7|0.1667|7.5667|136.1667|6.1667|32.7333|14.3667|1691.6333|59.3667|576.2333|1114.0333|64.5667|
2025-07-04 07:23:58|pink_usa_0447|BICEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.6667||501.6|501.6|119.7333|434.8667|1640.2333|1056.0667|2767.5333|3084.0667|1251.2333|3167.0333|9495.9667|5148.3|6332.9667|3592.7|4137.7667|4437.8333|1671.7667|4237.2667|1156.7667|10999.1|3501.5333|2127.5667|2619.3667|1401.6|614.2667|2247.1333|1079.3333|1060.8333|1725.3667|2860.8|1974.0667|4225.8333|2113.3333|4456.7333|
2025-07-04 07:24:00|pink_usa_0448|GGRGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:01|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||10.6667|||8.3333||44|60||||||||||||15||
2025-07-04 07:24:04|pink_usa_0450|NVYTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17401.8333|2622.6333|549.0667|590.1667|370.1333|219.3667|13.4333|612.2333|112.6667|129.4333|90.8333|87.9333|66.6667|772.5667|6.6667|140|110|26.6667|220.1667|77.9667|3.3333||
2025-07-04 07:24:06|pink_usa_0451|FRACF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|33.3333|1826.6667|140|1013.3333|546.6667|503.3333|100|2384.6667|2850|1410.3333|853.3333|4430|2186.6667|3603.3333|833.3333|5263.6667|1450|5184.6667|1813.3333|8820.3|1229.9|5375|43.3333|4306.5333|2202.5|1720.4667|3100|1070|1101.6667|998.3333|265.9667|738.3333|1186.6667|466.6667|2246.6667|670|1000|133.3333|303.3333|5646.2|3186.6667|505.4|2212.6333|2963.3333|614.2|581.1667|2652.9667|1950.8333|3060|3018.3333|83.3333|11630.5|513.3333|156.6667|849.1|3938.8667|476.6667|2482.6333|1061.8|836.6667|1348.1|2085|
2025-07-04 07:24:09|pink_usa_0452|SDXAY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3833.3333|1723.3333|976.6667|1850|1706.6667|3050|396.6667|5056.6667|1423.3333|1273.3333|5400|7113.3333|4803.3333|8270|7533.3333|15996.6667|6820|6973.3333|8020|51110|26676.6667|20555.0667|1993.5333|3488.5|904.1667|1475.7|3652.9333|5448.3|3387.8333|6807.4|4179.7667|1581.3667|2127.3333|3924.8333|1579.0333|1662.1333|3498.1667|1824.7667|2187.2|2440.8667|1975.8333|867.3667|1336.7333|2195.1667|2203.4|1360.6333|2030.4667|3097.6|4135.6667|2009.6667|3303.5667|5134.8|1587.9|6414.5667|13004.4667|33369.6333|7483.3|10344.8|10709.4667|13473.8333|6962.9333|7787.8|4961.8667|59552.2|34812.5333|48597.5667|51888.3|10909.7|6858.5667|4174.4333|4702.7667|12191.6|56756.7667|23982.1|25400.7333|13325.8333|12617.6|23762.5|25978.6667|14134.7667|36986.2|22698.0333|26233.7333|9180.5|15814.3333|9649.6333|14057.5333|10998.1|31258.1667|43927.4333|38651.3|59311.8333|60474.2333||
2025-07-04 07:24:13|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||173.3333|104.1667|970.5333|200.7667|344.4667|18.7333|176.2333|20|10|10|216.9|290|460.7|8879.0333|3.3333|3.3333|44.5667|443.3333|507.0333|||3.3333|
2025-07-04 07:24:15|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|214.3333|141.5667|53.4667|40.2|194.3667|264.3|200.3333|66.2|1380.5667|93.2|5.3333|4.1667|9.7|158.7333|187.1|26.6667|331.8|210|135.7333||
2025-07-04 07:24:18|pink_usa_0455|ALIZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152536.5|436331.2|209384.5667|119508.3333|106205.9667|150285.0667|258559.6|203631.4333|205905.1667|345085.1|313598.8|429697.5667|168398.8333|182901.6333|124286.2333|108483|88599.9|102663.5667|168938.0333|87002.9|132933.3333|163214.6|170683.1667|
2025-07-04 07:24:21|pink_usa_0456|DBOEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41817.5333|99893.9|59275.8333|172153.9|68409.6|60510.3667|40132.8|47592.1|42201.4|69845.6333|27646.5333|49067.4333|36629.2333|128681.0333|231472.6333|62020.7|219476.8333|87191.6333|92658.5667|92083.8|180221.2667|101144.8667|138951.1333|124473.1333|149681.2333|132521.1667|101083.2333|66060.5|52679.6333|73098.1333|54185|330672.2|38754.7|17247.0667|62566.6|129308.9667|107662.7333|273208.6333|81960.9|124906|176837.1333|124882.0667|153576.0667|130555.4667|58797.3667|169830.6667|146760.2333|57962.0333|121905.5667|93491.7667|199959.8|44612.6667|161775.0333|310833.4667|158657.7|153542.6|105275.7667|76443.7333|121083.5667|90966.7667|96770.1|96823.6667|137925.5333|92178.9|107739.4|132507.0333|1134976.0667|
2025-07-04 07:24:24|pink_usa_0457|MURGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||940336|386130.5|237388.1667|107622.6667|78528|94214.1667|187730|249251.3333|188886.8333|360752.8333|295429.1667|291366|463212.3333|287818.8333|488149.6667|231432|438639.8333|245888|255988.6667|268364|421519|230156|586641.6667|398303.5|290379.6667|254832|313163.5|381266.3333|272121.8333|260173.3333|561817.8333|438922.1667|369331.5|365075.3333|328219.3333|239289.5|182293.5|318810|273349.5|251512.3333|703883.8333|356467.5|307468.1667|248577.8333|262666|625992.8333|427214|352930|139927|265672.1667|190980.5|260070.3333|338773.6667|799681.3333|1049560.1667|443087.5|217107.1667|173052.6667|254891.6667|138688|126401.3333|163471|212991.6667|477108.6667|433866.6|214140.7333|272609.1667|
2025-07-04 07:24:27|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|1908.8667|4163.8667|8094.3333|4231.4|10949.8667|6947.2333|6677.6|11221.6333|2922.6333|2948.0333|2696.0667|11580.3333|4296.2667|12109.6667|14394.4667|56953.4667|18082.6|52734.9667|33298.5333|39123|31207.0667|12232.5667|25311.1|5317.2667|17351.9667|7609.1|4260.7|5163|12614.5333|32033.2667|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|141694.2333|84854.3|104553.2333|127457.1667|53449.6|194115.4333|103872|27646.9667|25361.8333|28428.8|44906.9667|31926.2667|49328|71028.5667|46936.7333|55575.2|30849.3333|34167.4333|24894.1333|22191.4|25363.5667|20395.6333|11847.4333|58950.3667|19522.4667|29469.1667|41923.3333|
2025-07-04 07:24:31|pink_usa_0459|VLKAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.6333|1.3|469.8|14.8|868.2333|119.2|90.1333|70.4333|263.2|432.0667|166.2|1326.8333|310|135.1667|123.9667|73.9|58.6|278.7|101.7333|102|139.3667|99.3333|202.5667|550.7|212.8|1393.4|77.0333|2403.4667|4677.6667|1556.8667|1198.5|780.5667|1180.5|448.7|522.4333|519.9333|602.3667|2287.2667|1036.0333|3014.7667|2513.6667|1365.5667|944.0667|1306.1|1932.7667|2542.7667|1364.1|1021.4667|1741.9333|11324.5|1711.8667|2050.0333|2123.2667|2052.2333|977.9333|1480|1170.8333|1170.6667|1018.1|1357.2|1781.3667|958.8|915.1333|2641.6|5312.3333|1238.2333|812.2333|
2025-07-04 07:24:34|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|49414.5333|26189.2|14817.4|17430.7667|10389.6333|8652.3|10711.5667|23948.1|11685|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|447848.5667|254314.1333|216945.9|119327.8333|151300.4667|134986.9667|187666.1333|131337.7667|147033.1333|203191.8667|132468.2|99008.3667|167952.2333|109421.4667|86415.4667|88102.3|69022.8|244820.2667|137826.3|99976.9|207018.2|1809046.8333|447966.4333|380102.0333|492341.0667|556278.8|335641.9667|577562.9333|286070.6|213601.1667|214863.6333|345334.2|304153.1333|233321.4667|242990.5333|353287.7333|549722.3667|259110.5333|167125.6667|
2025-07-04 07:24:37|pink_usa_0461|VLKPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|78.3333|961.6667|79.1667|120.3333|436|65|222.2667|491|62|547.4|32|86.8667|1645.4667|8.5333|25.5|14.5|90.8667|242.1|475.2|1332.6667|363.8667|297.5333|350.3|4488.8333|2219.5333|465.7667|441.0667|238.3333|379.5333|344.6333|366.9667|376.3|291.0333|267.1|140.4|285.4667|377.9333|1039.1667|276.8333|383.3667|501.7|819.1|741.0333|1087.2333|460.6|3884.8|840.1|1765.2333|3352.6667|5284.3333|1808.0667|1289.8667|1488.0667|2177.5|1381.6|1145.4333|1373.1|1364.1333|949.8333|1268.6333|1024.7667|1042.1333|331.6667|
2025-07-04 07:24:40|pink_usa_0462|VWAPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1721.4|691.0667|337.0333|562.1333|3301.9|11544.2667|6809.1|19171.6667|23181.4333|8645.2333|11256.2667|17980.0667|17865.0333|105402.7333|20097.4|9301.7667|9671.4333|86368.0333|21250.6|12952.3333|14277.5667|28213.7333|20513.7|15862.5667|17667.1333|14906.3333|15256.6|162842.9|87059.8667|38118.8333|30917.0667|17756.9|26087.9667|14277.6333|9843.1|9492.2333|14131.2|14668.1|11142.5333|11298.8|302475.0667|100379.8667|89392.1667|81470.5|43522.3333|147950.0667|174327.3333|67605.0667|91803.5|234032.1|124183.6333|129015.4|334581.8333|489997.0333|257529.1333|517382.3667|374744.7333|241388.6333|235873.6333|457457.7|190585.9|190230.2667|211426.8667|269486.3333|342891.2|186909.6667|61699.8|
2025-07-04 07:24:43|pink_usa_0463|HVRRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4273.6|4730.8|1255.5|1982.8|131568.9|23745.9|24035.9|28423.6|16720.7|25319.6|24843.4|22035.2|77787.4|20706|32641.8|44572.2|17549.2|19227.7333|6571.3|5816.5|6502.9667|7172.8|7952.4667|27531.1333|5861.5667|4542.7|5575.4667|4111.8667|4636.4|3045.7667|2667.7667|4874.0667|8057.6|2995.5|1730.6333|1668.4667|1407.8667|1706.7|1327.8667|573.5667|668.1667|809.5|965.7|518.5333|714.5667|370.3667|109.4|573.5667|365.3|1537.1333|1822.0667|979.7333|786.0333|562.8333|1252.8333|3442.5|5627.9|2893.1667|2015.3|2563.1667|2088.7|11204.0667|6032.7333|3347.5667|3148.2333|2124.2|3700.2667|2938.1333|4068.8333|10900.1667|10450.4333|8446.1|2952.6667|1696.1333|2171.7|1472.9667|1484.8667|8969.3|3943.6333|4461.8667|5585.8|4721.2667|3653.5667|
2025-07-04 07:24:47|pink_usa_0464|DMLRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:47|pink_usa_0465|DDAIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:49|pink_usa_0466|BMWYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:50|pink_usa_0467|BAMXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6016.6667|26160|100050|933.3333|4003.3333|1246.6667|2973.3333|3690|11560|2000|4340|1006.6667|4256.6667|8043.3333|3003.3333|3890|3270|845.4|2100.3|1931.5333|488.5|1353.9667|1418|586.7333|21095.8|1310.6|910.3|642.9667|257.1|502.7|1612.9333|2187.7667|1120.8333|1062.1667|1030.3667|856.3|1921.6667|2860.1333|1735.3|869.0333|1221.8333|1132.3333|1806.0667|1529.4|1461.5333|5001.2|1200.9|2857.8667|4405.9667|1992.4333|1780.7333|1715.1667|2580.1333|2188.7667|1557.6667|2524.6667|2838.3333|1408.3|1320.3333|1776.7|1345.0333|1754.6667|1320.4333|3386.7|3862.4|1106.5|692.9333|2438.1|1987.7|13350.7|3427.6333|4019.5333|1248.4|1639.9667|919.5667|1525.3333|967.7667|2621.0667|4823.4667|981.0667|1114.9|1655.5667|3814.4667|2379.9|486.0667|3898.2667|1418.4667|1442.6333|289.8|386.5|1203|504.2667|3331.3667|549.3333|252.9|525.8667|224.2333|279.1333|216.5|190.4|41376.9333|7277.9|1234.5667|828.9|
2025-07-04 07:24:53|pink_usa_0468|BYMOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3333|29.1333|15|36.6667|733.3333|10|16.8333|3.5|52.6667|3.4667|50.3333|13.3667|3.3333|46.2|372.9|13.3667|91.6667|28.3333|66.6667|44.1667|77.5|5.3333|74.7|126.8667|51.6667|40|12|13.3333|37.5667|30.9|22.3333|13|16.6667|29.1333|4.5|11.2667|52.9333|323.3333|38.3333|16.6333|9.7|19.2667|32.5|3.3333|110|177.6667|89.3333|9|22.5|13.3333|6.7|54.7|10.4333|76.8667|17.5667|33.1667||37.1333|18.3333|3.5|10.1333|66.1667|341.7667|3.3333|3.6|109.8667|64.7667|
2025-07-04 07:24:56|pink_usa_0469|SIEGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52640|50230|48833.3333|38696.6667|41480|38370|39533.3333|61203.3333|31163.3333|30763.3333|50800|34161.8|96285.3333|56753.3333|67970|96840|104766.6667|157793.3333|272480|325670|348323.3333|288873.3333|226090|173703.3333|266833.3333|259273.3333|177936.6667|214126.6667|183056.6667|324930|237413.3333|311476.6667|364246.6667|451263.3333|186060|293860|482034.1|653776.6667|589140.5667|531026.6333|1055172.3|599686.5333|841702.8667|1319857.6667|1127926.6333|537899.2333|501384.5667|543583.5667|454432.4333|1089022.7667|759259.6|605357.0333|760504.4667|706924.3667|1455772.3667|720793.9333|754947.9|697774.5|662928.2333|314149.8|287900.3|378977.0333|320514.6|314597.6|429498.3333|206106.4333|77432.6333|146420.4333|147069.1333|147676.6667|116395.4667|94769.8|73918.3667|119847.4667|73602.4667|76240.2333|188071.8|125687.9|236739.5333|217620.1333|257255.1|139962.5333|123709.2333|338633.4333|186304.4333|182762.0667|248907.2667|117953.5667|389944.8667|207702.3667|232118.1667|156815.6|123848.4333|158568.8667|172007.1333|123004.7|265017.3|273381.2|322521.6|183855|164762.4|123263.4667|133330.8|123917.3667|148681.3|217725.0333|115989.3667|123609.7667|455416|172787.3667|
2025-07-04 07:25:00|pink_usa_0470|SMAWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6666.9667|24895.3|8485.6|4787.2667|12596.7|8080.2|4070.8667|2476.4|7239.4333|10635.2667|1010.1667|2962.1|8043.9667|2698.6|7956.3|2114.6333|3751.2333|2200.3667|7124.6|4138.4667|21330.7|1849.9333|1496.2667|1059.4667|1018.3333|3291|1283.5|1763.0333|7199.7|629.7|945.1|996.6667|699.6667|1082.1|2534.4|779.1|1356.0333|2605.7333|1741.7333|656.1|8340.7|955.5667|2693.1667|1076.9|1057.2667|5222.4333|6003.0333|1898.9667|5030.5333|4986.1|3766.6333|2097|4945.4|8686.3|3790.4667|6587.0333|2620.9667|1312.4667|1219.1|1464.1333|1023.8333|4192|1755.1333|1004.5333|1645.4667|4734.4|3785|
2025-07-04 07:25:03|pink_usa_0471|AUDVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:04|pink_usa_0472|DTEGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1745653.3333|369553.3333|179290|119343.3333|59473.3333|74203.3333|172986.6667|220003.3333|74930|159756.6667|293633.3333|105706.6667|121726.6667|238556.6667|551996.6667|2650713.3333|1681270|2888353.3333|4757100|1673253.3333|974693.3333|826050|970696.6667|577026.6667|637550|843026.6667|907856.6667|487966.6667|521923.3333|660150|653110|426880|481303.3333|466420|865426.6667|483810|754140|744733.3333|616656.6667|587606.6667|630690|1065421.7|982032.1667|869151.1|1144533.0333|1271469.7333|1300387.1333|1093126.2333|1834583.2333|1646697.4|1425092.3333|1044346.8667|997957.9|1221112.4333|1732271.5|357557.3333|482330.4333|580220.3|269721.6667|817967.4333|330348.7|309892.5|306556.5333|336018.4667|435847.5333|414843.3333|679139.8667|605086.6667|420760.9667|299582.5|511129.8|237743.6|281155.9|270506.2667|185187.6667|253319.3667|117125.1333|169718.6667|213460.6667|137748.1333|235489.3333|211727.2333|169285.5333|181281.4667|153469.6|272888|146210.6333|107905.4667|189419.1|230966.9667|399697.7|104624.8|164524.4333|374717.8667|254935.5|200016.4333|148957.2667|199867.7|215021.1333|134330.1333|258173.5667|225275.5333|273487.8|616423.3333|280571.9|243917.7667|543853.7|317379.4|182934.9|260978.6|423841.1|254692.1667|247177.9333|1855545.7|406641.9|
2025-07-04 07:25:08|pink_usa_0473|SAPGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56114.9333|85872.7667|173764.1667|3925.1|52901.5|33853|29339.5667|11271.7667|18801.7667|5974.2|4445571.2|9245.1667|13257.4667|12628.4|16936.1333|7819.8333|7225.8333|10966.8|20486.9333|29863.5|52346.3|2446.2333|32434.6333|10598.1667|23090|14727.5667|18042.6333|44338.8|30528.1333|24974.9667|66204.3|17490.5667|17451.5333|39397|22863.8|21768.5|51146.2667|19022.5|34642.2667|31596.7333|50904.6667|23488.5333|76566.8333|14766.3333|7485.3667|13621.1667|12409.2667|6985.8333|16549.3333|25379.1667|25758.9667|44373.6|17047.9|15173.1667|33789.3667|11366|76589.0333|40032.6|29187.1|44917.7333|39018.2|17528.2667|61503.1667|24065.5667|26092|21009.5333|75585.7|
2025-07-04 07:25:12|pink_usa_0474|BAYRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11366.6667|11620|10476.6667|9023.3333|11536.6667|12156.6667|26580|22970|90630|39670|32910|28976.6667|68383.3333|71873.3333|469383.3333|216793.3333|221373.3333|131416.6667|252090|113376.6667|84236.6667|118810|110590|59393.3333|79880|135060|304476.6667|217683.3333|164406.6667|158146.6667|239918.5|298823.4667|378084.4333|151091.7|81889.8|42804.3667|49736.4333|100747.1667|75973.7333|43090.7|100726.5333|64745.1|32123.7|116344|44673.5|47432.7333|49833.9|80723.1333|212098.4|82967.1333|36734.3667|45383.0333|35765.5333|45513.9333|35619.1667|37547.2333|32881.5333|46275.3|42298.7333|92789.5333|49057.7667|74337.4333|69130.7|87590.1|43510.4333|103273.1667|52537.3667|303335.3333|85811.7667|182451.2333|93254.5333|76779.6|93259.4667|339680.5|387199.1|614425.7|1731335.5667|1019541.1667|840098.7|591804.9667|318490.0667|338127.5333|964064.4667|747126.0333|389420.4333|550306.6333|378565.2667|366222.0333|547822.4333|713291.9333|578859.1667|644879.3|827110.7|593863.0333|1184548.4667|688240.4333|1000663.3333|2133452.4667|1851245.3|1040303.3333|546916.0667|2208324.6333|674926.6667|645228.1667|
2025-07-04 07:25:16|pink_usa_0475|BAYZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5944.1333|743.8667|5244.4667|4651.1|19005|580|6165.0333|1347.3333|1469.1667|2078.1333|7100.4667|9803.8667|3599.3|1108.9|725.2|1183.5333|373.5333|1131.2667|615.7|1202.7|279.5333|432.1667|786.7|909.6|1210.1|1056.6333|555.5667|387.4333|615.6333|682.7667|14010.4333|2458.0667|8942.1667|3673.7333|913.4|614.4333|1390.3|2686.7|1613.1|20786.6667|4724.2667|3704.4333|2481.5667|5018|6684.7333|7513.3667|11859.9333|6599.8|11032.0333|3615.4|5086.2333|8042.2667|14472.5333|3885.2333|11053.4667|14031.7667|5745.8667|22301.2|7988.8|110100.5667|26381.8667|28304.5333|3954.8|3918.4667|25820.4333|6387.0667|3761.8333|
2025-07-04 07:25:20|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|18549.4|10578.6667|17085.6|16923.9|42840.4333|32061.7333|19464.9|37376.1333|15746.2|10669.0667|2913|12868.2667|4107.9667|26978.6667|24067.8333|22293.7667|21215.9|37865.4667|25776.3|55594|40360.7|22019.4667|23211.0667|26149.1|14610.1333|28238.7|27435.9667|68403.6667|20705.3667|17035.7667|54807.3|34702.2333|22839|12383.1|9093.9667|17534.2667|16428.1333|8805.1|19452.0333|12676.3333|10451.7|10486.0667|7657.0667|26242.3667|21984.6333|51271.8|53006.7333|106230.0667|50196.2333|32106.9|13504.7333|49234.3667|29046.3333|14437.0667|10264|21280.9667|13096.7|9299.7|25371.2333|78596.2333|6776.1667|7148.7|85032.5|38101.9|96628.8667|40920.5|19692.3333|41798.2333|146467.8667|43171.8333|37728.6|44290.8|42154.8333|60373.1667|68059.1667|25287.0667|38771.3|25607.3667|42284.6667|31550.1|105210.0667|39772.3667|63287.3667|196290.3333|114239.6667|35828.1|
2025-07-04 07:25:24|pink_usa_0477|DPSGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:25|pink_usa_0478|DPSTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3798.7|2963.5333|1253.5667|817.3|10022.1|870.0333|659.3667|647.7|3937.9|4836.8|2851.9|1147.6333|1599.6667|10940.7667|13801.0667|1883.8667|1071.7333|1711.6667|1329.6667|1254.3333|2573.8333|3206.8|870.1667|1047.2667|1101.5667|548.8333|1240.2667|726.4667|1062.7333|1727.8667|314.3333|647.1667|727.4|1584.2|458.9667|253.6667|724.9333|448.0667|3431.5333|990.5|775.3|1152.3333|2313.6333|976.1667|1264.4333|1564.5667|800.8333|580.5|1196.5333|2416.7333|9568.8|1052|1102.2|18120.5333|5012.0333|5542.7333|3178.9667|967.2333|801.3333|1048.7667|3082.5|1276|2646.9|4282.2|3539.8|2675.9667|1613.8|
2025-07-04 07:25:28|pink_usa_0479|BFFAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12837|205|6279.4333|553.2|1911.2333|3679.0667|2566.6667|116.9333|802.0333|773.5667|658.4333|2156.8333|330.5|585.0667|781.7|1053.4333|346.5667|1023.1667|839.4333|652.3333|1157.3|304.2333|241.5|508.3333|274.4|605.5|259.2667|794.0333|310.9667|667.5|733.4|592.9|776.8333|1746.8333|961.9333|2843.8|3878|529.3333|11511.7667|3100.7|1140.8333|2888.4|654.7333|1105.2|1663.6|2884.6333|6380.6333|4594.1|6514.9|1953.3667|2447.0667|1842.8|903.5|751.9667|1621.1|879.5667|1383.3|5082.9333|1313.2|593.5333|
2025-07-04 07:25:31|pink_usa_0480|BASFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54160|34793.3333|27270|15146.6667|16923.3333|20390|44190|83990|45986.6667|53470|55770|74666.6667|65946.6667|74896.6667|59750|75493.3333|85033.3333|142503.3333|90553.3333|71913.3333|136823.3333|100220|53646.6667|44856.6667|64523.3333|101206.6667|106820|102253.3333|113953.3333|103370|114873.3333|70396.6667|97956.6667|163004.9667|123313.9667|162463.1667|54075|39788.1667|32218.9333|102107.5667|220008.8333|157785.1333|101150.5|63162.4|46933.7|89595|65009.1|60680.1333|46243.9|119892.5667|79378.1333|131128.3667|94858.3|74697.3|63892.8333|58355.5667|54532.4333|127295.2|42032.6|41636.6|34077.0333|44567.1|32008.2667|48061.7|79682.3333|59086.5333|53299.2667|83093.1333|67635.4|62512.8|68725|42087.1333|33979.5333|34481.3|41964.9|33579.6667|144029.3667|130477.3|238505.2|621361.4|717104.8|184642.9667|336184.7|309633.5333|189914.9|841228.4333|249695.2333|180823.4667|146415.6667|172505.7|140334.4333|216359.1667|245852.1|643873.6333|393169.9333|737825.3|191920.4|181621|139205.4667|143878.9|157638.8667|158903.7|115846.5|148777.5667|340282.0333|231223.9333|143884.8667|
2025-07-04 07:25:35|pink_usa_0481|WRCDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.3333|201.6667|36.6667||100|100||112.5|89.1667|210|217.8|62.9333|762.6|303.1|234.1333|1605.5333|1259.5|1445.9667|762.7333|918.6333|1556.1|299.3667|1499.4667|318.2333|543.4|5000.4|1114.1333|1988.7|1282.7|920.0333|1516.1667|951.4667|652|1249.8667|2025.4333|793.4|872.8667|1894.1|676.8333|743.2667|2091.7333|3539.5667|31882.8667|29186.6|13410|6849.8|7040.9333|3784.0667|2512.9667|286.5|43.6333|528.5|371.0333|111.4|135.6667|134.4|108.1|380.7|36.6667|59.6667|179.1|1666.6667|912.8|
2025-07-04 07:25:38|pink_usa_0482|WCAGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:39|pink_usa_0483|DLAKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23041.4667|21724.4667|12045.6333|66999.0667|9592.1333|25988.5333|57960.5|13643.0667|22943.7333|43471.3667|50163.6667|64285.7333|28587.1|28069.9|19962.4667|11202.3333|14065.1|10349.8|32480.9667|17876.9667|6886.1|10197.5333|22653.5|17788.1667|20155.6333|28441.2|33670.8|16444.2667|36426.4667|20786.0333|33084.3667|27912.2333|30564.9|23496.3333|27849.8333|15672.9667|22607.0333|22374.7333|20101.3667|13436.7|30243.1|12918.0667|55678.5|69947.5667|13802.9333|178554.5667|198136.8|42250.2|68613.9667|44201.3667|72158.9|59055.0667|234091.3667|184065.0333|85136.8|88286.4333|48660.5333|70146.7667|28447.6667|27385.2|35721.3333|46099.0333|93222.9333|93097.5667|64383.5667|87880.2|67160.8667|
2025-07-04 07:25:42|pink_usa_0484|IFNNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672103.3333|262573.3333|156323.3333|88740|95520|130183.3333|267376.6667|431650|335203.3333|306156.6667|594306.6667|522773.3333|557450|978703.3333|1031216.6667|1291490|955996.6667|537503.3333|569083.3333|479646.6667|598366.6667|455606.6667|780990|403723.3333|974526.6667|594490|1485293.3333|1505100|2405883.4667|2147972.5|2307898.3333|2300880.7667|1638376|2976337.1333|3050515.1|2705063.7667|808412.4|456622.2667|494736.6333|291598.6|58130.6667|92517.4667|123762.3667|90495.2667|105106|46228.3|79616.9667|133079.0667|46989.5|29725.8|127732.9667|46975.5333|29670.7333|47266.7333|47853.7333|47823.8|44645.1333|69781.9|18054.3667|298389.4333|105911.3667|129417.2333|182736.1|327503.4667|91301.9|91870.7333|504130.6|49846.5|64204.5|221646.6333|69086.7333|237273.2667|122400.8333|157422.8667|215225.2667|476725.6333|161491.3|337690.5|259803.3667|187514.3333|484860.9|170197.5|186762.6333|180078.7667|272559.7333|122066.4333|93085.8333|99481.5333|272123.5667|264902.8|293292.9|249188.3667|205683.9|170961.3|149250.9|264111.3|165125.9333|292601.5667|213916.5667|278644.5333|635112.2|318698.9667|
2025-07-04 07:25:46|pink_usa_0485|FSNUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|110.3333|4390.9667|2916.5667|17144.5333|4147.4333|2260.7|2329.0333|46775.7333|9253.5|7727.9333|41988.0667|18124.0667|19683.0667|18689.3|100892.1667|43741.4333|30219.4333|22437.0667|19898.9667|17902.8|17555.4333|14543.1667|18027.4667|36814.2667|40060.4667|32979.5333|50544.5333|367029.4667|22422.7667|23075.5667|39850.7|14694.3667|81895.2667|22559.9667|36222.7|33933.0667|43044|15973.8667|19947.0333|106308.4333|140768.9|159225.9|293949.2667|51014.7333|40412.9667|27096.5667|20057.6667|23296.5667|30244.1|54361.5333|35829.1333|87962.5667|37503.1|37644.4667|
2025-07-04 07:25:49|pink_usa_0486|ADDYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34305.8667|41672.8333|26056.2667|26680.4|30685.6333|40251.3|60827.5|62255.7|15579.5|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|75385.7333|47380.0667|64323.5|51729.9|50346.3667|53218.5333|73078.5|42895.9|41774.7|53233.2667|36714.5667|29292.8333|33129.4333|53107.0333|152262.7333|52750.7|33489.2333|25495.1667|96681.4|79143.5667|47297.8333|86925.9333|195737.3667|136668.5667|170940.8333|139738.3|167087.9333|54682.7333|28778.8|24532.9333|35022.2667|62943.4|38091.0333|40425.4333|38304.0333|37330.8333|
2025-07-04 07:25:52|pink_usa_0487|ADDDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4511.8667|131.7333|604.1|101|174.8333|431.9333|157.6|91.1667|307.3333|2019.1|199.1|3483.0667|976.0333|682.8333|605.3333|80.1|274.3333|238.4|190|778.0333|480.2667|803.6|601.5333|2999.3667|777.8333|934.8667|20266.5333|228.1|1214.0333|117.3333|1667.8667|318.9|174.4333|485.7333|1036.0667|1713.9333|358.7667|246.5667|425.2|940.9667|153.6667|303.0333|235|383.5667|149.6667|1373.5333|934.6333|269.6667|237.5333|2314.4333|2868.8|314.7667|976.1|3773.7|3562.1667|5257.1333|5448.5667|10214.1333|3029.6333|455.1667|2723.8|607.1333|930.3|1000.7333|290.4|286.3|188.5|
2025-07-04 07:25:55|pink_usa_0488|DLVHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4667|1606.4333|621.0333|1183.6|561.1667|38.1|145.4|670.1|2206.6667|1753.3|3143.8|1300|1782.2333|183.3667|2641.4|1243.6333|415.8|1071.1333|466.1333|560.3|406.8333|1216.0667|4290|2373.3667|11790.8667|505.5667|1205.8333|191.8333|10.6|
2025-07-04 07:25:57|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|5179.2667|4632.9|4324.1667|4551.1333|8887.2333|11769.9667|10428.7667|7633.6667|4513.6|3508.8333|2469.6667|5916.9667|2630.4333|5484.2333|7148.9333|10746.3333|32806.4667|9983.7667|7664.3|2464.9333|670.5333|410|443.3667|542.2|356.5667|773.7667|50|407.5|602.5|637.4667|342.7667|751.6333|587.2333|140.7667|446.5|1060.9333|359.9667|226.4667|2430.2|3686.8333|12875.4667|60970.7|12510.2|24343.9667|57607|40955.0333|36885.6667|21214.1|26969.3667|27250.1667|15253.1333|57222.6|42692.8333|33726.7333|28915.4333|15162.3|40777.5333|28929|178316.5667|134273.0333|72067.5333|100026.4333|255835.9667|215170.5667|309579.9667|175002.4|300860.6667|104480.9667|202568.4|141122.3667|90380.9667|240226.6667|330432.6|370473.7667|609401.4667|332682.3|71663.4|60585.3667|132353.7|93601|56227.5667|179483.3667|586437.0667|118661.2333|155837.3|31075.0667|
2025-07-04 07:26:01|pink_usa_0490|HLBZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|8.1667|11.7333|891.5667|4870.6333|1942.4333|216.9333|331.8667|2078.4|3897.8|194.1|441.5|315.3|491.5|90.9|429.3333|105.1|213|125.1667|456.2|87.0333|214.1|196.5667|201.4333|189.5|188.6667|169.8|2504.1333|70.8333|142.2|82.0333|110.8|130.6667|14.6|76.9333|46.5333|69.1333|8.8|312.6333|180.9|220.0667|163.3|73.3|176.6667|110.4667|384.5333|365.4667|554.8667|67.4667|50.6333|172.0333|74.3667|156.0333|509.3667|442.8333|462.4667|22.2|82.4|58.6|43.5667|27.1|40.4667|62.0333|23.1667|18.6333|2004.8667|420.4667|
2025-07-04 07:26:04|pink_usa_0491|HDELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:05|pink_usa_0492|TKAMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6667|50.3667|80.6667|106.1|74.2|66.7|35|30.2|149.8333|55.6333|9485.9|1821.2667|1439.7667|1768.4667|3070.5333|13079.3333|27733.9333|22773.9333|51530|41622.4667|25743.4|95094.3667|32201.6333|12195.7333|24667.7333|30786.6667|36994.5667|12704.1667|19837.0667|35160.3667|15559.6|20467|20545.0667|10141.3667|14716.5|5337.5333|6856.1667|19605.1333|11330|9503.6667|17384.3667|269388|73570.9333|
2025-07-04 07:26:08|pink_usa_0493|KNRRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17154.7333|9569.9333|7466.6|60271.6333|67510.4667|43970.3333|24892.3667|53952.1667|29364|32146.8333|10236.0667|31094.0333|56846.8|103034.7333|234773.6333|97028.1333|40382.6|15874.5667|38734.5|35405.2667|106644.2|96406.4667|6489.5|10887.5|8194.9667|5129.5|
2025-07-04 07:26:10|pink_usa_0494|ENAKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.2|773.2667|1930.1|1527.4|2166.3|1297.3667|2345.7333|473.5333|1809.2|935.0667|1706.5|519.7667|11779.9|528.4667|288|1762.7|474.4|1022.1333|309|2458.4|723.7333|2110.8667|1183.3333|329.1667|2477.8|357.9667|8299|1128.0667|1219.9|416.9|156.3333|718.0333|5220.1667|16666.7667|399.9667|1097.6333|1957.5333|1765.5667|3164.0333|3542.6333|1712.5|884.1333|1634.2667|1967.4333|35823.2667|2754.5|613.0333|4829.7|10347.4|736.4667|2925.1667|980.9333|493.8|1641.8667|1186.7333|9819.9|259.8|609.7|489|102.4667|622.8667|748.4|1893.2667|713.1667|2560.1667|258.5667|7181.2667|
2025-07-04 07:26:13|pink_usa_0495|EONGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19560|7180|13350|24210|29550|14410|40430|26630|14970|29100|29360|21460|41530|78020|55840|133570|131730|109990|68440|91040|108370|230110|228790|102420|101100|98540|167300|89280|105730|106860|116533.3333|156076.6667|146860|123413.3333|221580|189053.3333|178006.6667|158366.6667|479319.9333|598146.6667|271917.3|195915.4667|199362.4|128601.4667|152588.1333|264547.7|183210.6|126892.7333|115543.1333|55369.2333|63199.5|100472.8667|86339.8333|86603.2333|88742.9|74734.6333|121908.4667|104142.6|52045.7667|76749.7333|33732.7667|51920.1333|55246.9|41338.4|59965.9|33369.5|31656.5333|41586.6667|23722.2|85888.9|39712.4667|49194|70530.5|46851.5667|161234.9667|119111.1667|146334.5333|292655.9667|148076.1333|294413.6|85228.6|81487.9|106559.7333|97502.1|141261.9|173357.1667|111725.6|89307.8667|190884.4|107596.1|236000.9|94371.6|88844.6333|51859.8|74585.3333|45543.9333|56819.2333|140965.9|131541.5333|210727.6667|211893.8667|31945.9333|27809.6333|32467.5667|28542.3333|29813.7|38808.7667|57006.5|85331.8|205038.0333|211689.6667|424638.6667|
2025-07-04 07:26:17|pink_usa_0496|COVTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|148.3|68.5667|495.4333|1251|930.9333|675.7333|8142.9667|10435.5|13298|45123.8|8636.9|27024.5|36316.0333|11277.0667|84542.6333|11015.5333|20898.0333|6612.3333|35667.7333|19807.4|15061.2667|49750.0333|137076.3333|58882.9333|172076.1333|39756.9|89130.9|30794.4|23591.1|47430.4667|15255.5667|110643.7333|11838.9667|9360.5667|4958.5667|2186.7333|
2025-07-04 07:26:19|pink_usa_0497|CVVTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|70.8333|9.8333|311.4333|17.5|563.6667|50.9667|97.6667|221.1|298.6|61.5333|58.7667|458.3333|446|10|90.8333|246.1667|164|1247.5|683.4667|1950.8667|524.1667|2416.2|425.9333|999.3333|499.3667|2324.6333|23.6|16.8667|3.3333|3.3333|7|6||
2025-07-04 07:26:21|pink_usa_0498|TUIFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:22|pink_usa_0499|LNXSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||822.7333|1022.4|411.4|117.7667|391.5|156.6667|155.8333|49.1667|182.6|38.7|83458.3333|36.6667|42.1667|1530.1667|53.3333|2609.5|238.6333|239.3333|2863.0333|2021.3333|844|403.5667|585.9333|662.9333|3823.1|193.0667|435.9667|111.5667|65.0667|45.0333|119.6|122.7667|198.7333|139.1333|807|125.0333|354.0333|210.1|78.9333|57.7667|660.9|366.6|1427.2333|139.9333|121.3|1052.9333|399.5|173|183.9333|211.0667|195.6333|722.1|8061.7667|961.0333|973.4667|100.2667|286.6333|43.0333|607.8667|1619.1|572.4333|813.4333|66.7|26.6667|106.3|334.5333|865.6|
2025-07-04 07:26:25|pink_usa_0500|FMCQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.3333|1700|440.6667|15||3433.3333|42.8333|1682|1510.4667|230950.9667|231020.9667|149.3333|781.3333|31.3667|105.0667|100.4333|3365.2|88.1667|714.7333|129.8667|1043.3667|625.3|660.8333|191.3|104.7|1364.2|873.0333|893.3333|319.0667|630.9667|34.7333|379.6667|442.3333|51.0333|687.1667|434.6667|3727.6333|138.3667|881.8333|1643.2|4895.4|185.1|17145.7667|103.8333|4705.4333|408.9667|66.6667|97.8|17.7667|9560.6|1893.6333|105.2|5168.7333|7670.7|168.8|99.8333|217.9667|6.6667|46.8667|26.6667|2704.3333|40.0333|216.6667|169.9333|679.9|51.3333|1272.7|
2025-07-04 07:26:29|pink_usa_0501|BDRFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1333|10.8|10.8|3801.6333|54.1333|275.4333|94.1|219.3|126|43.4|148.1333|387.9|944.8333|224.7667|184|105.8667|108.9667|54|268|132.2|852.4|205.6|147|140|74143.9667|39753.8333|5820.8667|56704.3|78308.7|244861.4|47470.1|99005.3|488822.1667|30600.5667|37838.3667|102979.8333|201352.4333|184877.4|147571.6|158992.9333|115547.7333|58611.1667|29272.3333|19806.4333|28307.4667|38533.2|32110.5667|85124.0667|42523.1|116263.2667|
2025-07-04 07:26:31|pink_usa_0502|MKKGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6019.0667|15920.9333|6678.6667|4996.7667|7599.0667|56194.3|2271.3667|1795.5667|1065.2667|1314.4|2157.1|12520.4|4669.4667|6146.3333|31700.4333|5538.1667|5566.7|4116|3978.9667|973|1095.4667|1389.2667|2028.1|2382.5|3446.7|19280.9|5736.9333|8060.5333|4304.1|10443.2333|5350.9|3291.2333|6990.3333|5843.5667|6154.2|9136.3333|21673.6667|36400.3|19044.6|8735.4667|13322.7|19227|18628|10905.3667|16796.5667|317085.7333|47651.2667|98098.3667|109723.8333|101199.7|43544.6667|37275.6667|34047.4|98154.6667|125712.2333|67157.8|54053.4333|35864.1667|54847.2|69889.7|126690.4667|81855|43246.1|27704.9|148014.1|110524.8|169116.7667|
2025-07-04 07:26:34|pink_usa_0503|MKGAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225.3667|9.2333|70|15.4667|10|218.6667|12.5|3.3333|13.3333|30.7|23.0333|93.3333|63.5|140|211.2|19.6667||16.3333|3.3333|7.8667|30.9333|26.2|88.0667|23.8667|72.6333|73.3667|86.7667|55.8667|99.3|22.1667|407|37.8|114.1667|105|235.5|34|2857.7333|5708.5|181.2333|68.9667|1618.4|221.6|715.2|226.5|279|635.4333|573.0333|584.5333|233.7333|921.9667|153.4|103.4333|185.0333|196.9667|86.2333|339.7|1674.5|172.6667|239.9|368.0333|2774.8333|706.0333|239.5|120.9667|640.4667|1066.8|2186.1333|
2025-07-04 07:26:37|pink_usa_0504|HPGLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568.0667|44.7333|65.7667|43.6333|104.8333|23.1|23.3333|61|59.3333|226.6667|23.0333|107.7667|132.1|178.8333|615.0333|734.9667|608.5|665.7667|510.5333|326.9667|346|522.2333|333.4|283.8333|1842.7|912.1333|641|403.0333|173.3333|238.6|518.8667|
2025-07-04 07:26:39|pink_usa_0505|ZLNDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1164.9|1231.9667|2241.3667|43117.5333|1332.7333|911.9|737.5667|1702.4|2545.3667|1971.7|4344.7333|4297.5|9565.6333|38258.6|16033.4333|15387.6333|3833.7|4779.8667|23707.1333|6973.3333|6134.5333|7677.0333|10489.0333|9071.6|11567.7333|37870.9|86668.3|123819.9|136879.8333|43699.6333|16026.1|23588.9667|31256.7|39012.0667|78544.1333|30594.5667|27526.8667|11805.5|9758.2333|13471.8333|
2025-07-04 07:26:42|pink_usa_0506|DWHHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1898.3333|666.6667|333.3333|3.3333|336.6667|20|190|1686.6|965.1333|666.6667|50|16.9667|38.5|8070.6667|945.3|57.2667|65.1333|147.5|38.5|27.7333|171.4333|79.3|88.7|33.3333|14.8667|305.4|52.2333|155.4|139.9333|105.4|46.0667|230.8333|67.9667|40.3333|264.7667|326.8333|39.6333|58.9667|344.5667|438.7333|4617.3|25.9|10.6|8.4|198.4333|3.3333|111.5667||||9.1|3.3333|9.4|23.3333|30|||
2025-07-04 07:26:45|pink_usa_0507|DTCWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2872.8333|383.3667|3838.1|2139.6333|1111.1|4546.4667|1197.1|4524.5|26226.5667|12021.6667|72692.3667|13023.7|10852.9667|18195.4667|23465.3333|23209|4865.6|38038.9333|13353.5|4193.2|1539.7|18428.4|1974.6|251.5|206.5667|450.1667|171.9667|58.5|377.7667|80.2333|1288.8333|27.0667|
2025-07-04 07:26:47|pink_usa_0508|PBSFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.9|1132.7333|20.4|911.9667|92.9|130.5333|124.3333|113.0333|471.8667|3884.6|23440.2667|26753.2333|75589.2667|24428.2667|39900.8|14922.4333|26541.2|70810.0667|167424.3667|255039.3667|72650.3667|139493.9667|238895.8|219518.6|158621.8333|161844.5333|107362.9333|304056.1333|187233.6333|103381.1333|29620.4|5485|13499.5667|10598.9667|3936.7|4256.3|7267.1333|5909.5667|3311.7667|8208.8667|20075.2333|14333.7667|28210.6|4133.9|6498.2333|2043.4333|1263.4|5767.2|2955.7667|394.1333|1581.9667|2918.2333|1691.9|2001.8333|
2025-07-04 07:26:50|pink_usa_0509|MAGOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:51|pink_usa_0510|LEGIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|337.1667|18.9|59.4|212.5667|53.8667|91.8667|496.7667|85.5333|123.3667|226.7333|2417.4667|248.9667|844.8333|1248.9333|51.0667|28.2667|678.3|147.4|240.6667|522.9333|183.7667|133.9667|89.7667|90.5667|619.2667|90.2|1774.3|101|20|34.1333|11.1333|140.0667|20.0333|43.1333|149|83.1333|132.5333|453.5333|142.3333|158.1|32.3667|56.6|80.8333|13.3333|10.3333|276.0333|74|465.1333|
2025-07-04 07:26:54|pink_usa_0511|VNNVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3333|20.9|56.5|63.7333|1499.9667|1900.7333|685.8667|39.3|725.5|1460.8|804.7|1365.6333|3596.6333|684.8|1530.8333|836.3|933.9667|414.0667|1400.6333|2219.5|1725.8|4625.4667|2239.1333|1127.5667|1046.1|763.0333|591.9333|629.3|280|114.3333|920.1|667.4|378.5|
2025-07-04 07:26:56|pink_usa_0512|FPRUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|5|3.3333|6.6667|6.6667|3.3333||6.6667|10|3.3333||3.3333|6.6667||10|10|3.3333||6.9|6.6667|13.3333|225.0667|16.0333|26.0333|30|57.5|10|13.3333|6.6667|3.3333|2101.9667|1181.6667|410.5|210.6333|479.1667|117.6|733.1|122.6|350.2|43.8|122.5667|110.6333|83.1667|31.3|107.7|110.4|595.7333|216.8667|52.0667|164.9|1008.9667|3.6|
2025-07-04 07:26:59|pink_usa_0513|MTTRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||867|825.7333|488.1667|156.5667|88.9333|860.4333|54|60.9|303.3333|323.3333|735.0667|32090.5333|2642.7|8403.4333|7125.3667|675457.8667|107481.2667|154335.7667|39851.2|34609|42304.3|34799.4333|42215.4|12494.6333|27883.4667|22918.0667|8388.5333|21795.7|6789.9333|10058.9333|9973.2|3067.6333|1359.0333|423.8|246.4667|553.3333|228.1|224.1|1470.6667|1146.3667|734.8333|6777.9|2704.1667|1141.6|512.1667|753.6333|509.6333|19921.0333|3953.9|1526.6667|1730.8667|1338.0333|3166.7667|896.8|21820.4333|364.1667|1616.5333|672.1667|239.8333|
2025-07-04 07:27:01|pink_usa_0514|DURYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.6667|56.5|47.4|45.8667|50.6|38.8333|38.5|7.5667|12.4333|147.9667|29.4333|55.5333|29.4333|3.3333|25|28.7333|11.6667|51.1|28.8333|142.6|23.3333|46.6667|38.3333|192.4|409.1333|135.8|83.3333|96.6667|112.2|38.8|102.4333|243.3667|124.7333|66.6667|6.6667|26.7|104.7333|70|
2025-07-04 07:27:04|pink_usa_0515|VONOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.8333|208.1333|103.5||58.1|13.3333|16.6667|90.6333|15.2667|17.9|1056.4|1057.3333|46.1|7|78.3667|2616.9333|59.4|352.6667|130.7667|1184.8667|16000.1667|25853.3|43640.3|44497.4|73672.1333|164704.5333|251762.8333|440067.7667|258416.3667|308288|231404.9667|192048.0333|59152.5667|48910.8|47777.1|45111.7|58027.3333|89418.7667|50859.2|
2025-07-04 07:27:07|pink_usa_0516|MPSYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:08|pink_usa_0517|SMMNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1118.3|1351.3|9408.5667|194362.4|37729.8667|54568.4667|34687.2333|105798.9667|98716.7333|134471.5|41942.7|47470.6|34710.5|36966.6667|43678.6333|71613.4|83176.2333|115121.2667|96589.4667|34264.0333|28354.4667|51995.1333|34151.4667|91519.4667|33500.1|35632.4|122336.3667|48939.7|61103.4|
2025-07-04 07:27:10|pink_usa_0518|BNTGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6667|6.6667|3.3333|7.3333|3.3333|33.3333|76.0667|22.7667|7.5333||78.2|19.3333|4877.5333|1765.5333|732.0667|26840.7|9838.3333|70650.1|19454.2667|19883.3333|28605.4|85872.1|22745.9|135988.3667|23946.3667|34750.7|52226.4333|66487.9667|103846.6|52503.9|17602.7333|24289.7|19879.2333|26259.0667|16645.4|42743.1667|88211.2667|79575.9333|139463.2333|67478.2333|25967.5667|36044.9667|14567.4333|38425.5333|12499.5|34384.6667|25705.3333|153803|56655.5333|17457.9667|
2025-07-04 07:27:12|pink_usa_0519|RNMBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263.8|69.5|180.8667|354|1001.2667|13435.0333|1882.6|5239.1667|5963.6667|5495.6|12056.4|5264|905.4|1742.8333|759.7333|1629.8333|292.1667|722.8333|547.6|584.4667|520.4667|567.3667|905.6667|844.0667|790.0667|1606.9333|402.9333|329.4333|365.1|2026.2|1275|414.9333|874.3667|697.4667|586.2667|570.7333|1335.8333|16685.2333|10422.4667|24171.2|35122.8667|23223.3667|14315.5667|8697.3|13251.6333|21977.7667|26102.5|18538.9333|24961.9|160534.3333|89669.6333|
2025-07-04 07:27:15|pink_usa_0520|POAHY|average_volume_30|0.025862068965517|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|6.6667|3211.7667|5468.8667|50567.5667|8679.5|17811.2|22971|38083.0667|25036.7333|29505|39764.0667|43648.7333|47304.7667|50058.5333|30887.4667|34766.7333|39708.6667|27569.3333|61320|54883.1|44101.7333|88187|82294.4|103516.4|41083.1|250362.1|60607.9667|56601.2333|64195.1333|28999.5667|27262.4333|22714.2|20874.5333|42104.9333|38960.3|47450.0667|153060.5|153448.1|58553.8333|61719.0667|88151.2667|126008.8|378324.2667|406639.8333|50809.5|73653.5667|1506218.7333|1588035.9|833605.7333|313922.5|716351.7667|393419.0333|456472.6667|826020.2667|351890.0667|314896.4667|255062.4|300418.9|219815.5667|198804.2|421006.5667|355972.7667|224041.6333|398118.9333|188809.5333|
2025-07-04 07:27:18|pink_usa_0521|KUKAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:19|pink_usa_0522|STWRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:20|pink_usa_0523|SWDAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:21|pink_usa_0524|BFLBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714.2667|638.5667|1662|1369.6333|17.0333|53.3|20|728.6333|26.6667|36.1|32.7667|37.4333|37.4333|47.4333|43.3333|16.6667|22.5333|2898.5333|429.8333|555.4333|18045.8|2764.8|1110.8667|8025.0333|2145.3333|12041.8333|162.7667|200.3|112.3667|1214.9333|51.2|28.1|358.3667|173.3333|42.5333|32.4667|14.3333|52.6667|24.6667|47.8667|10.1333|7.3333|20|19.3333|51.9667|394.3667|30.8|154.6667|49.3333|33.5667|98.4|516.1333|119.7|75.9333|620.2667|39.4667|109.8333|7.1667|93.8|100.5667|8|54.6333|1528.5333|144.9333|
2025-07-04 07:27:24|pink_usa_0525|PUMSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|83|22.5667|10|906.0333|3016.3333|1655.9|1969.7|3819.9667|12496.6667|4042.4333|5386.6667|4998.7|4572.3333|1958.4667|13831.4667|10930.1667|35491.2667|16745.8333|25374.4333|33513.8667|164515.9|37936.9333|250070.2|108548.0667|19864.6333|41098.0667|734341.5333|543925.3|114120.7333|
2025-07-04 07:27:26|pink_usa_0526|PMMAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|2.8333|13.7667|108.1667|0.2333|13.2|23.2333|4.0333|18.8333|1.7667|0.8333|4.8|3.4|1.3333|1.2|2.8333|0.7667|0.9667|3.4|5.6|3.7667|1.5|11.3333|0.9|26.4|2.8667|21.6667|3.8|0.9333|2.4667|2.5667|0.5|27.7|3.4333|2.9667|6.8333|10.7667|412.8667|202.2|77.1333|19.6667|58.6|118.0667|205.6|51.3333|408.3667|771.1667|79.2667|93.5667|129.6667|108.0667|78.0667|180.8333|242.1|525.8|145.8|150.3|1297.7667|47.8333|26.8|680.5667|396.8|71.3|115.6333|641.4333|469.5333|183.2667|
2025-07-04 07:27:29|pink_usa_0527|AIAGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1333|32.8||19.7333|10|59.5667|17.7667|32.9|36.5333|3.6667|214.6667|43.9667|31.6333|157.0333|61.5667|21.3333|124.8333|13.1|38.6667|45|12.9|56.9|66.8333|7.4667|
2025-07-04 07:27:32|pink_usa_0528|SYIEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20310.8333|6718.1333|8227.4|33982.9333|3562.8333|3907.1667|7492.3333|1876.1|1656.7667|1273.9333|1363.6|1390.2667|1272.4|3898.0333|1006.4|1274.4333|2486.9|955.7333|1073|5692.5333|12356.3|29549|100763.5667|38885.8|19115.9667|30684.3|21729.5667|27953.9667|22649.6333|33528.6|28295.9333|20125.7333|46872.9667|32600.8333|27317.8333|47255.8|27661.5333|50045.1|42700.6333|29987.9|53819.5333|55930.8|26371.9|37801|27894.9667|80762.1333|52667.9667|31823.1333|49924.8667|70119.1|37236.1667|32794.2667|35972.8667|133765.9|106115.8|104822.5|80189.8333|87754.5667|83380|132161.5|62786.2333|40141.3667|101649.2333|32420.6|106255.2333|85252.9333|73720.8|
2025-07-04 07:27:35|pink_usa_0529|MTUAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8032.2|2908.1333|11458.0667|2066.6|2341.9333|1533.9333|9974.8333|3456.5|126.4|117.0333|60.1667|108.3333|19.9667|10|56.9333|58.1667|34.8333|57.1333|23|182|20.3333|1373.9|917.5333|213.5667|64.5|114.2|98.1333|46.7333|158.4667|6528.9333|608.4|1221.6667|392.4333|308.1667|935.4|782.4667|171.1333|572.5667|2155.2|266.8667|574.5333|281.6667|14.9333|484.7667|439.7|5200.9333|9644.8333|3848.0333|2744.2667|2462.8667|1916.5667|4012.7667|9598.4667|46155.1667|55404.6|31687.4667|20553.7667|24620.2|5137.3|32657.8333|14570.9|5222.0333|7760.0667|10452.8667|6620.1|10688.5667|10363.7|
2025-07-04 07:27:38|pink_usa_0530|CMPVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:39|pink_usa_0531|RKAGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.3333|28.3667|633.7333|83.4333|785.7|639.7333|322.4667|550.3|1057.0333|298.5667|1666.2333|8.3333|25.7667|19.4667|13.2333|8.8|||12.1333|6.7||10.1667|16.6667||21.6|16.6667|6.6667|||25.9333|3.4|
2025-07-04 07:27:48|pink_usa_0532|KIGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.9333|3.9667|83.0667|34.8667|779.7333|378.3667|410.4|778.8333|683.0333|1877.8667|7779.2333|1690.2667|2237.1667|4714.1667|4506.4|16476.3|27466.7333|7610.4333|10976.1|15653.4333|6200.5667|8535.2|15236.7667|62661.9|78883.7|260426.8333|58797.3667|27668.4333|68654.8|13916.8667|21920.5333|15566.8|13597.7667|20830.2333|29951.7667|27981|96887.1|
2025-07-04 07:27:51|pink_usa_0533|ESPGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98062.2667|72769.6333|200201.9|225655.6333|148921.8667|34987.5|48974.5333|52737.5333|14131.2333|33634.7667|27060.2667|7741.3667|38659.0333|10966.1667|20368.3|21372.6667|20239.3333|26681.9333|45069.3333|13811|6688.2|9264.0333|5080.9|3862.0667|4446.6333|843.3333|612.6333|851.9|7659.3|2199.7333|2490.9667|1058.6333|12020.6333|752.9|2165.1333|362.7|11929.3333|689.5667|742.6667|983.1333|1251.3|940.0667|1165|15.2333|14301.1333|2810.9|3693.3333|4254.3|2449.7333|1397.7333|3449.2|262999.6|33467.5|6796.2333|3224.3|20754.1|10147.7667|23273.4667|1039671.8333|519123.7333|267059.3|124043.6|83249.3333|
2025-07-04 07:27:54|pink_usa_0534|AIXXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.2|2600|2673.3333|353.6667|5413.5333|10|13.3333|66.6667|10007.5|297.0333|1777.8333|||1794.5|792.1667|24.3333|49.1667|91.1667|74.3333|524.6667|18.5|490.8667|640.8|20|13.3333|84.8333|16.6667|143.6667|140.3333|30|86.6667|197.1667|818.6|1487.9|1198.9333|244.6667|106.1667|279.2|581.5|141.2667|1152.2333|384.3667|166.0333|212.8333|284.9|681.4667|1310.4|1244.9667|440|927.1667|2015.6667|274.0333|946.6667|127.4667|744.0333|563|1517.6333|457.7|2030.7333|1444.5333|3006.7667|5187.4|459.0667|4365.7333|
2025-07-04 07:27:57|pink_usa_0535|EVOTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.6667|23.3333|||379.1667|50|41.6667|2336.0333|116.6667|13.3333|95.7|3.6|30|21.6667|35|40|2230|57.5333|1244.6|56.8333|1049.9|3.3333|207.1333|147.4|72.7|15.6667|5214.7|5|35.3333|122.6667|125|6.6667|12.7333|13.3333|244.3333|||
2025-07-04 07:28:01|pink_usa_0536|EVTCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:02|pink_usa_0537|KPLUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||784.5|1551|530.0333|393.6667|164.0333|920.2|358.3333|1910.2333|7747.0333|901.3667|1615.9667|1584.7333|347.4|686.4667|411.8|1286.7333|492.8333|466.8|7678.1667|2907.7667|3885.3667|1653|733.2667|790.6333|11979.3|43021.5|8443.5333|13861.1|6867.2333|4525.9|9103.8|9797.0333|4132.5667|42644.9333|4123.9667|2539.9667|2275.3333|2118.7333|1078.8667|2938.9667|1263.2667|394.2333|215.6|1768.5333|1808.3667|1301.8333|522.0333|1498.3333|1074.4667|790.3|219.5|3427.3|6101.9667|3701|1278.6667|3358.6333|981.0333|12906.5667|3010.6333|8173.3|3926.0667|5286.6667|4364|3871.5667|2843.8667|24578.1667|
2025-07-04 07:28:05|pink_usa_0538|DGWPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|4.4667|3.4|32.8|72.6667|43.7667|54.1333|15.8333||11.7|8.1667|26|13.4|50.8333|36.7333|3.3333|3.3333|69.3333|98.4333|676.8667|112.4333|38.2667|6.6667|26.9333|23.3333|20.8667|13.3333|23.4667|4.8|31.7|42.2667|||3.3333|3.3333||7.6333|5.4|8.2333|3.3333|3.3333|
2025-07-04 07:28:07|pink_usa_0539|HHULY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.8667|70.9667|53.3667||11.7667|50|103.3333|33.3333|25.5|3.3333|24.3333|15.1667||85.8|99.2667|60|60|68.3333|40|10|23.3333|50.8667||60|204.0667|42.4|6.6667|190|34.4|34.4|50.3|56.9667|6.6667|||124.7667|50|6.6667|57.6667|50.0333|63.1667|19.8333|91.5333|78.2333|373.3|99.5333|155.4|52.4|145.3333|10.9|974.9667|92.9|63.4|5.5667|180.8333||339.2|13.7333|
2025-07-04 07:28:10|pink_usa_0540|KRNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449.6667|185.6667|46.1333|218.7333|135.8|39.6|55.9|24.3667|31.2|15.7333|45.2|25.5333|62.2333|89.5333|24|120.8|28|7.6333|7.3|33.3333|73.6|19.2|16.8|29.4|11.8667|11.5|78.7|
2025-07-04 07:28:13|pink_usa_0541|SMTGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.6667|39.0333|18.6|22.8333|26.6667|110.8333|9.5|28.1333|19.3333|326|300.9|61|54.6667|58.8333|66.3333|88.8667|407.0333|74.3333|107.8333|643.3333|57.6333|236.6333|320.2667|89.5|48.4|112.1|38.6667|85.5333|210.4667|43.3333|26.6667|30.3333|20.9333|15.6667|39.9667|19.2667|6.6667|20|16.8|23.9|57.2667|9.3333|56.6667|109.0333|8.0667|44.7333|113.2333|100.8333|99.7333|343.3|68.4667|21|451.2333|309.7667|637.4|32.8333|3.3333|37.6667|327.0333|13.3333|13.3333|60.2333|15.1667|56.6667|18.3333|173.3333|21.3333|
2025-07-04 07:28:16|pink_usa_0542|WKRCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274.4|40.5667||100|7.7333|5.7333|15.5667|24.7333|8.9|76.6333|27.7667||79.1667|3.3333|12.0333|3.3333|23.4667|53.7667|8.3333|41.6667|21.1667|55.1667|218.7|6.6667|26.6667|45.3333|13.3333|33|71.4333|6.6667|63.3667|115.0667|73.3333|63.2667|63.8333|42.1|5459.1|20|10.1667|16.6667|23.4|23.6|16.6667|43|58.4333|36.6667|12.2333|1480.1667|43.5|53.3333|10.8333|45.4|36.6667|10|6.6667|57.3333|3.3667|16.7|3.3333|||10|6.6667|6.6667||38.3667|128.3333|
2025-07-04 07:28:19|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|9117.8667|8168.9333|3563.6667|3357.8333|2671.7|3134.1333|894.8|2394.2667|1803.9|1899.7|372.9667|980.6667|187.0667|77.6333|1015.2333|886.5667|922.4333|1289.2333|1920.9333|2317.8333|8072|5141.3|226.5|
2025-07-04 07:28:22|pink_usa_0544|RSTAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:23|pink_usa_0545|UDIRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3333|56.6667|14.4|124.0333|81.0333|23.1667|26.9||18.9|20|17.4667|27.3667|42.6667|103.3333|3.3333|20|21.1|65.3333|33.5667|4.8333|29.6333|87|358.3333|218.1|30|150.9333|153.9333|9.7667|6.6667|8.6|398.7|62.2333|67.6667|435.6333|3.4|80.4667|80.4667|23.5||4|53.5667|3.3333|3.3333||3.7|3.7|3.3333|75|
2025-07-04 07:28:26|pink_usa_0546|FUPBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7966.9667|4975.1667|34228.6|38927.0667|25840.2|22164.1333|29358.4|24029.1333|27996.2|25225.3667|21471.6|45768.5|25290.0667|26425.0333|32910.2|34994.7|29799.5667|23348.8667|21733.2|156039.2|37107.2667|56301.1667|66478.7|43333.3667|79190.7333|28856.6|13825.9|12433.5|20887.6|15023.3|15152.7333|100075.3|174488.9333|67606.7333|40114.1667|11961.9|4027.7|9583.4333|5478.0333|21405.2333|4713.8|3301.8667|2635.6667|5552.8|4516.5333|4941.5667|
2025-07-04 07:28:29|pink_usa_0547|FUPEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.8667|36.6667|20|73.3333|23.3333|20|87.3|50|28.6667||36.6667|66.1667|84.6667|76|56||6.6667|||13.3333|47.5|266.6667|848.1667|594.2|56|73.3333|||8|3.3333|66.6667|86.6667|20|7.1667|28.3333|39.3333|101.4667|10|55.2333|4.6667|11.3333|10|66.1333|46.6667|38.3333|237|3.3333|8.4|126.6667|133|15.7333|256.4667|342.4|45.8333|12|56.6667||28.5|3.3333|84.0667||11.6667|33.3333|||||
2025-07-04 07:28:32|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|8.3333|388.3|137.1333|16.6667|40|46.9667|90.5|261.9667|132.1333|30|39.5|11.1667|130.8333|166.6667|5||33.3333|11.1|416.6667|6.6667||3.3333||
2025-07-04 07:28:34|pink_usa_0549|CZMWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|||113.3333|105|6.6667|102|22||11|11.6667|26|63.7|16.6667|125|33.3333|26.6667|70|26.6667|137.6667|||135.1667|10|28.0333|3.3333|215.3|294.9667|279.5|273.5|1366.5|340.7667|505.8|316.7333|211.6667|220.5|130.2|222.3667|71.1|110.7|123.9667|64.2|373.3|391.9333|79.9333|738.1|323.1333|289.6667|275.9|832.2667|5897.3667|5118.9667|2646.1333|2090.9|511.7333|3735.1|7233.9|2037.4333|1025.6333|4825.6|6068|13179.2333|4657.6|1252.4|
2025-07-04 07:28:37|pink_usa_0550|LPKFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285.8333|284.9333|519.8333|991.5|105|263.5667|43.3333|403.2333|267.1667|977.1667|202.5|4905.9|323.4333|764.2|335.8333|1192.5333|211|801.8333|2541.2667|4838.5333|1894.2333|3418.8667|3458.6|136.6667|25.8333|63.3333|206.6667|40|113.3333|15.1|16.6667|56.6667|50.3333|36.6667|662.0333|190.2333|288.4333|171.9667|26.6667|337.7667|189.0667|42.3|33.9|133.3333|23.3333|747.2|70|||19.9333|3.3333|250|6.6667||10|50|7.3||
2025-07-04 07:28:40|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|42217.1333|26010.4667|7383.9333|9193.9333|14634.3667|11106.5667|7610.5667|3680.6333|9906.6667|16591.1|10529.8|2823.4|4251.5667|5490.0333|2952.7667|1672.5333|2576.5|3023.0667|3720.5333|
2025-07-04 07:28:43|pink_usa_0552|EGFEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2813.8333|8038.0667|9108.3|19497.5|3666.3333|361.9667|125.1333|206.0333|55.9667|5.3667|676.6667|491.7667|11.6667||30.2333|39.9667|56.6667|||1706.6667|4070.6667|600156.6|310952.4|476291.3|2382880.6333|3775306.1|3571764.6667|13307358.2|152566.8667|215505.9333|80082.2333|145603.4667|73039.0667|283409.5|115841.0333|249483.2333|131429.1667|154309.7667|135634.7333|204318.0333|97846.9667|157557.7667|99812.7333|96824.3667|160564.4333|108138.9333|57733.8333|168643.4333|105892.4333|80180.6|50080.7667|48426.7667|74386.5|184796.0333|26365.1|31314.9|37467.1|36749.4|24129|21855.9|46157.4333|18488.9333|231936.5667|119406.9|206425.1|103784.6667|
2025-07-04 07:28:46|pink_usa_0553|BPIRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416.6667|45|116.6667|12981.4333|247035.5|116248.8|108387.8667|325370.5|205410.5667|102086.6|1265795.7333|20023.5|22560.8667|15623.8667|46610.6667|14126.8333|71547.4|5897.7333|7453.9667|3493.6333|2965|1860.9333|8186.2|4680.9667|5828.3667|2479.9333|1193.8667|8363.1333|9134.0667|709.1|6059.9667|17812.0333|3707.3|16676.8667|7611.3|3163.3333|3019.4|1696.9|3759.9|96795.2333|13746.7667|7329.0667|5767.0333|182605.0333|127990.2|19579.2333|212745.7|55391.2333|126994.9667|
2025-07-04 07:28:49|pink_usa_0554|ALBKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0667|172.2333|265.1333|256.8333|87.6333|152.0667|165.8667|298.0667|203.2333|155.5667|99.9|345.9667|161.7667|129.6667|246.8|230.4333|922.6|51653.7|28808.2333|4207.6|3821.2333|10812.8667|12352.6333|17278.5333|8973.2667|22162.5|29359.8667|9820.4333|10159.3|28902.3333|16796.2333|7066.9333|2049.4667|11940.7667|32324.0333|454268.6|459359.4|842968.2667|1130443.5|1265295.8667|541227.5333|1025356.9667|2729883.0667|1744031.3333|942992.6667|2037223.8667|50002.1333|95953.0333|32600.7|53330.7|26085.2333|78985.9|111933.5667|156025.9333|99155|53937.0667|69751.9667|52994.4333|70180.3|69427|26248.1|60003.0333|103660.0667|134354.0667|31057.9667|134300.3333|89264.1333|66115.4667|31387.7333|36023.9333|66088.4|12870.5667|9461.9667|10658.5333|29430.8667|41412.6667|5450.8667|23332.3|38514.8333|17157.6667|9908.0667|49445.2667|326893.1|162956.9667|
2025-07-04 07:28:52|pink_usa_0555|HLTOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400986.6667|238096.6667|166253.3333|312100|427340|385826.6667|200963.3333|306463.3333|166626.6667|114206.6667|85246.6667|225480|145590|56936.6667|59340|81590|40910|65036.6667|63976.6667|67130|130063.3333|91226.6667|69920|43440|80866.6667|47220|28536.6667|12556.6667|55656.6667|25113.3333|45796.6667|16696.6667|28306.6667|33533.3333|37755|42123.3333|68394.0333|105766.6333|75415.7333|55289.5667|67197.5|53223.4|50239.4333|52280.6333|60182.9667|384586.1667|382565.7333|189680.9333|138288.8333|132840.0667|90992.5333|85407.8667|80713.4667|254379.8667|490813.1|119532.4|129191.0667|115156.6333|45828.8|50782.5333|46341.4|45003.7667|19020.0333|43949.1667|29272.1667|28914.7667|47271.9|37868.9333|20204.7333|10432.5333|5599.8333|13308.8|9039.7667|4030.2333|5860.9333|3586.4|8134.5333|5239.7|2994.4333|4222.8667|9997.4333|12592.3|10738.3667|9099.1333|5567.4333|12137.6667|6207.7667|4273.5667|4036.9333|7654.4|4241.1333|3454.6333|5317.1667|9916.8|16584.0667|3802.5|8438.5667|4691.7333|2421.2|2046.2667|2743.7333|15375.6|8432.1|1817.6667|1826.4|7710.6667|2767.7|
2025-07-04 07:28:56|pink_usa_0556|MOHCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4333|62.2||41.1|10|10|13.4|3.3333|6.6667||7.5|||10.8333|3.3333|3.4333||20.1|16.6667||339.9333|339.9333|46.8|283.3333|8.3333|
2025-07-04 07:28:58|pink_usa_0557|GRKZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.6667|30||20|333.3333|21.5|46.6667|||80||133.3333|1013.3333|1030.5|464.6667|182.5667|7072.6333|3429.7|100.6667|97.5|887.3|32.2333|25.6667|32.3333|8|51.6667|5388.8333|107.3333|78.6667|23.8333|508.1667|689|159.8333|83.8333|162.2|587.6667|1421.6667|96.1667|470.3333|562|585.1667|536.1667|2213.8333|459|179.1667|21.8333|63.1667|300.6667|90.6333|173.3667|496.8|26.1|61.7667|240.5|235.3667|3.3333|131.8|28.5333|32.6667|3.3333|13.2667|44.6|6.8|17.5333|35.1333|
2025-07-04 07:29:02|pink_usa_0558|GOFPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282.3|124.3333|94.5|82.7|1430.1667|2697.4667|4693.7|3596.7667|7271.2667|31605.6667|14269.2333|98254.5|11039.4333|42119.3333|12180.3333|1672.2|12029.0667|5023.6333|3164.5333|4686.0333|10031.1333|34276.7667|4407.2333|27887.5333|15491.0333|18312.5333|12842.0333|18189.8333|12532.2667|8749.1|6964.0667|5554.6333|11899.1667|15409.9667|9704.9333|10849.7|12733|8546.3667|10104.8|24984.5333|11476.4667|36775.8667|25627.3333|13428.3333|24931.4333|23027.9333|5100.8333|5728.3667|151181.4333|26028.1333|18999.9667|26067.3667|21494.1667|15625.4667|17869.4333|19499.0333|38203.2667|75852.8667|21634.1|25670.8333|11044.4|9011.6333|10314.7|16756|10937.4667|11631.6|
2025-07-04 07:29:05|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|57.5667|617.8|660.6667|246.1|1334.4|5.4667|13.3|238.1333|21.6|27.4333|26.8333|3.3333|3.3333|8.1667|11.3333|101.7333|3209.8|10.0333|17.1667|13.3333|88.8|26.9333|9.7667|
2025-07-04 07:29:07|pink_usa_0560|AGZNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.3333|48.3333|26.6667|6.6667||33.3333|18.5|31.5|||133.3333|191.6667||108.3333|10||281.7333||362.3|6.6667|845.6|4067.7667|101.1333|2241.8|75.3333|63.6667|56.6667|147.5667|205.9|29.3333|86.6667|6.6667|13|1545.0667|||27.1667|74.3333|5|40|4.1667|6.6667|
2025-07-04 07:29:10|pink_usa_0561|TREAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:11|pink_usa_0562|HEHSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21927.6|1456.1|1918.5667|3051.2333|536.9333|762.4667|835.5|3765.6333|614.4667|714.6667|13422.6333|444.3667|277|162.7|728.7333|207.5667|531.4|13.3333|16.3333|243.3333|18.5667|28.1667|33.3333|80.2|110.9||43.3333|63.2|45.6333|59.6||433.3333|520.4|3.4|90.7|6.6667|36.6667|3.3333|70|66.6667|||||||50|83.3333||2368.7667|8.7667|212.4667|25.1667|22.5|
2025-07-04 07:29:14|pink_usa_0563|AAGIY|average_volume_30|1.0948905109489||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23703.1667|4632.5|45038.1333|33190.9|17282.3|39812.2|76223.6333|44909.3333|88017.4333|64419.0667|116820.9333|72077.6333|54003.3|121962.8667|117583.1333|190868.1667|82630.1333|72394.1333|125610.6333|148237.7667|67251.7|117971.1|417041.5|134798.1|124245.5667|199263.8|181222.6667|198933.2667|147296.3667|248858.6333|233306.2|189572.0333|171812.9|272900.4333|376212.5333|397684.2|189229.6|205473.5667|257296.9333|214689.1667|253461.8333|260122.8|564616.9|453174.5|327846.3333|1018646.3667|274138.0333|247192.6|906443.8|381723.4|692568.3667|625591.5333|606178.5|470338.5|715183.9|610936.3333||
2025-07-04 07:29:17|pink_usa_0564|AAIGF|average_volume_30|1.0948905109489|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16339.1|17872|52395.5333|23316.1333|14705|4646.3333|19210.1667|16609.0333|12558.5333|32143.1|25383.5|25490.8667|17675|52865.8333|40768.8333|15842.1667|53009.7667|103098.6667|93217.2667|16748.8333|65240.2667|30565.1667|19169.8667|18901.7|24734.5667|39571.9667|29051.4667|16499.1333|41539.1|36756.6333|30044.2|32973.3|39678.6667|24692.6667|25526.9|19485.4667|9866.0667|24600.1|20117.9667|26181.1333|47367.7333|31395.8333|29229.1667|31248.2333|38002.5333|91680.0667|45043.9667|24040.6333|77807.3333|47820.3333|73191.1667|37413.1333|68029.4667|76895.1667|131016.5667|137163.5|56695.0333|124771.9|81333.1||
2025-07-04 07:29:20|pink_usa_0565|CHLKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:21|pink_usa_0566|CTRYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:22|pink_usa_0567|CEOHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:23|pink_usa_0568|HSNGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4577.0667|5447|2574.5667|2051.9|13919.2|5282.9|6912.1|3949.9|6866.9333|2667.3|3438.7333|4124.4333|8906.6|35022.2667|7235.8667|4877.4333|9298.4|4418.9667|5478.2|5776.5333|58837.2333|10658.0667|3389.7|1822.8|737.6667|2156.4667|2405.1667|1163.2333|4881.6667|2210.2333|1040.3|2253.1667|1592.1|814.5|827.0333|509.5|928.1333|621.7667|57976.1333|7559.8|29636.5|16548.6667|8426.7667|19088.9|30234.5667|43658.8|55268.8|28091|5531.9667|2481.5667|2577.7667|2827.8|3228.7667|4896.3333|22780.8|77036.2333|23447.4333|34421.9333|73084.7|122875.1333|97178.2667|83362.7333|8925.6|29273.5333|12941.4|5758|5401.2667|
2025-07-04 07:29:26|pink_usa_0569|SIOPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51200|100|232.5333|306.3667|151.7333|185.6667|96.6667|213.3333|295.7|466.6|41.8333|23.3333|966.6667||150|3.3333|861.9|829.2667|516.6667|249.3333|493.5|250|256.6667|297.2||197.2|66.6667|100|384.7333|443.2333|143.2333||176.5667||33.3333|150|33.3333|44.2|135.2333|65.8|220.0333|163.2667|511.7667|3.3333|974.8333|379.1667|39.8667|203.9667|66.3|5599.6333|1568.1|16283.2333|2817.3333|621.6667|625||33.3333|33.3333||216.6667|33||33.3333||340.0333||
2025-07-04 07:29:29|pink_usa_0570|XIACY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7850.5667|10530.4|39468.7667|38108.3333|29364.6667|35027.5667|75855.5667|81021.7667|202410.7333|205321.7|110548.9667|62507|21737.4|29532.4667|52039.4333|26082.9|11882.2333|20598.3|28989.2667|44133.0667|43271.5|62849.3|61619.0667|99882.3|133623.4|185156.7667|1222897.9|418435.2|
2025-07-04 07:29:31|pink_usa_0571|CHKGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9683.7|5373.3|12127.2333|1963.1667|6021.5333|1265.8|1189.2|949.2667|981.8|1333.7333|723.8|1044.2|2492.2667|1575.4333|4640.4667|3199.4333|5277.1333|2171.4667|4697.9333|5464.0333|6860.8|3575.2667|7218.4|9096.5667|5588.6|4600.9333|3328.0333|1604.6333|1097.4|2063.4667|3243.2333|940.5333|3412.9|8367.5|1570.3667|2754.5|1390.0667|174.9667|1182.4333|969.9333|124.1333|
2025-07-04 07:29:33|pink_usa_0572|AGPYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|6.6667|910.7333|874.0333|555|430.0333|571.3667|798.2333|752.6667|98.3667|300.0667|20|87.1333|61.4333|11.6667|4.1333|0.8|4.1333|13.3333|39.5333|25.4667|14.0333|||12.0333|13.3333|10|54.1|10|3.3333|||6.9333|10|3.3333|50.0333|28.3667|15|27.2667|112.1667|78.0667|48.6667|118.5|6.7667|36.9667|14.3|32.5333|40.7333|12.2|33.3667|34.6|200.1667|12.9|72.7333||
2025-07-04 07:29:36|pink_usa_0573|CCOHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:37|pink_usa_0574|NWSGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6667|3.3333|59.6667||40.8667|341.8333|15.8|63.0333|163.0333|208.7667|208.6333|112.6333|0.2333|185.4333|60|316.4667|447.5667|121.4|26.9333|259.5667|69.1333|2497.6|117.6333|226.6667|88.1|120.0333|281.7667|40|129.0333|36.7667|36.9333|56.9|1339.9333|296.6|438.6|530.8667|269.4667|64.4|
2025-07-04 07:29:39|pink_usa_0575|GULRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19269.0667|4742.6667|13132.2667|3096.2|3311.5333|6858.4667|1196.3667|3762.1667|5171.7667|5628.7667|3237.9667|3235.3|11668|6145.7333|9479.1333|8154.4333|6082.5667|1435.9333|391.7667|91.3333|23.1667|40|326.9|20|1144.8333|67.9|32.7667||66.3333|29.9667|22.7667|18.8333|57.8667|46.2|21.8333|13.3333|20.8333|126.5333|16.2667|14.9667|16.6667|284.0667|33.2|11.4333|20|||26.6667|6.6667|5.4667|35.2333|3.3333|20.5333|6.6667|6.6667|25.4333|25.3|128.3667|19.8667|349.6667|48.2|121.7333|15.6333|6.6667|9.4667|13.7667|91.7|
2025-07-04 07:29:42|pink_usa_0576|SBMFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2766.6667|3750|2253.3333|3066.6667|8910|170|6759.9667|9478.3|22329.7667|24049.1333|12592.1667|23885.3|39904.2667|20242.3333|283.3333|11990|217.1333|8116.2667|3.3333|1067.3333|201.1667|3367.0333|8690|8176.6667|17283.3333|150|493.3333|1870|1883.3333|883.3333|7055.0667|14242.5333|11467.5333|15136.8667|17942.1667|81884|1309.8333|1703.6667|1047.8333|570.6667|6751.3333|2375.5|3367.9667|21836.7|3544.3333|1463.7|1282.5333|1587.2667||150.6|9417.9|1818.8667|791.6333|395.8333|688.1333|70.1667|1515.1333|264.9|350|695.6|50|1425.6333|
2025-07-04 07:29:45|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|301.3667|29.8333|29.6|36.9333|235.6333|126.6|364.6|134.8667|76.6|416.6667|944.0333|568.4|59.4|48.6|649.4|66.7333|475.1333|241.4667|3.3333|5.3667|104.8667||
2025-07-04 07:29:47|pink_usa_0578|WARFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.7333|114.3333||18.6667|46.3|98.8333|41.4667|38.6667|1441.3667|7032.6667|2705|3900.3333|1506.1333|3765.7|4895.4667|1663.3333|3566.1|9461.1|8244.3333|5757.6333|13194.1|11894.5|8982.2333|20300.3667|40610.2667|18969.5667|21905.1|5473.4667|8224.7667|5055.5333|2607.7667|1238|3942.1667|24157.6333|40721.4|63209|21790.5|19605.2|66316.3667|109560.1667|71478.3|106579.1|21260.3667|12725|7932.6667|15694.7|1325.8|991.3333|827.0667|1747.1333|1240.4|1599.8667|5752.9667|12299.6333|3683.4|2626.3|1239.2667|720|247.8333|542.7|1142.7|2879.2667|1121.6|
2025-07-04 07:29:50|pink_usa_0579|MTRJF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.7333||410|410|||533.3333|50||74.4333|216.6667|200|50|91.3|112.3333|62|303.3333|597.2|466.6667|1640|66.6667|616.6667|38.9333|10|139.6|1267.7667|346||351.6667|470|6796.6667|299.2667|56|139.9|180|38.7333|16.6667|140.1333|110|2053.3333|396.6667|2311.4333|2115.3|13136.1667|59.8667|2871.4333|203.6|85.9|270.3667|590|372.0667|150|604.2|327.0667|5.8667|131.1|474.6667|315.5333|904.6333|3162.7|116.5333|480.2|716.6667|175|
2025-07-04 07:29:53|pink_usa_0580|MTCPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|57.1|80.0667|528.0333|243.4667|858.4333|219.0333|97.7|174.1|1098.6667|1636.6333|684.1667|299.3667|37.2333|62.5667|13.5667|11.4|76.7333|30.6333|10.9333|1505.1333|615.9667|108.8333|127.9333|99.6667|33.5|124.9667|106.4333|745.5333|36.7333|267.3667|121.8333|107.5667|
2025-07-04 07:29:55|pink_usa_0581|CKISY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.3333|34.1667|250|41|168.0667|142.9333|24.6667|103.2667|10|660.2667|70.2667|282|64.6333|406.2333|605.1|253.6|1780.6|913.9|424.2|665.3333|194.3333|237.4667|486.5333|234|5002.7667|366.7667|717.0333|209.0667|56.5333|184.9667|47.1|43.5|445.1333|1938.6667|686.4667|47.8667|20.3667|9.5333|62.2333|7.6333|203.6667|123.4667|26.5667|13.4|31.2667|12.8|62.3667|
2025-07-04 07:29:58|pink_usa_0582|SCHYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||486.8333|1544.8667|863.0333|1531.3667|7062.2667|3230.2333|3187.9|15305.2667|4116.7333|5365.2|15872.5667|8251.8667|15433.3333|9681.5333|36900.4333|32135.3667|41811|71559.1667|32600.1667|31915.6667|25105.4667|36083.9333|14079.9333|7383.9|12321.0333|6331.5667|7150.2667|4209.6|7013.6333|7632.3333|4835.8333|5809.9333|11198.3|17039.5|9442.2333|9644.1667|12100.4667|30039.9|56630.8333|66211|31820.8333|118603.8333|57143.8|56574.2667|121792.7333|96153.8333|115984.0667|82247.7333|50267.9667|48691.5333|22766.2667|15964.3|19951.4|31119.3333|18890.8333|47648.3|96848.8|20660.4667|24704.8333|25425.0333|
2025-07-04 07:30:01|pink_usa_0583|ALEDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|21.5667|||6.6667|6.6667|10|6.6667|||||||||||3.3333|3.3333||
2025-07-04 07:30:04|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|35614.6667|5741.3667|900.6|7763|802.3333|4292|454.2333|690.1667|2816.6667|1736.6667|1633.3333|306.9|4579.4333|4192.6667|273.5|93.3333|33.3333|458.2667|111|
2025-07-04 07:30:07|pink_usa_0585|LFSYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:30:08|pink_usa_0586|MDEVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1191.1667|466.6667|35606.6667|1936.6667|2000|966.6667|4883.3333|250|4950|670.9333|1280.1333|2881.6|780|446.6667|11584.7333|1096.6667|155|448.7667|730|1268.6333|500|104.9667|1995.3333|2507.5333|1306.5|5128.3333|3401.9333|105.6667|14.1667|3948.3333|15168.7|451.6667|496.6667|994|1073.3|874|857.5|20|580|146.6667|9466.6667|215|280|111.8|523.6|2570|3221.6667|158.8667|431.1|1810|956.6667|3499.2|13720.6|2493.8667|250|201.6667|1173.7|4126.7333|2280.6333|2681.3333|3554.0667|2456.5333|175.2333|640.4667|2176.6667|1633.3333|150.4|
2025-07-04 07:30:11|pink_usa_0587|CSPKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1245.3333|933.3333|133.3333|240|840|1180.6667|665.9667|566.5|1304.1667|715.2667|1099.6333|453.3333|165.2|566.6667|192.4|9.3333|403.3333|290|66.6667|166.6667|122.3333|50|320|33.3333|53.8667|105.9333|285.4|53.3333|60.8667|172.4|46|69.2|71.2667|341.7333|355.0667|1093.3333|70|336.6667|677.5|766.6667|100.0667|0.0667|691.1333|236.9667|1200.0333|36.5|120.5667|86|977.0333|2470.6667|774.8333|4374.2333|3360.5667|2761.1667|3100.7333|1036.1333|4851.0667|78.9|201.9333|59.9667|100||20|106.6667|178.9333|16.6667|66.6667|
2025-07-04 07:30:14|pink_usa_0588|CLPHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50587.1333|32427.4667|38395.6667|25148.9333|19795|30074.1|41151.6333|27920.8|27048.0667|27907.9333|26736.5|25684.6|25372.9667|20836.0667|23869.0667|26482.4|23697.0667|18793.7333|25561.2|20706.1333|30065.0333|39696.1333|15932.2667|12660.9667|15967.1667|15861.1|13725.1333|16845.2|18824.1333|21787.6333|67599.9333|27473.8333|47835.1333|62034.8333|52104.1|38326.5667|44870.1|55163.8|41314.5667|73376.9|51130.5|73500.1333|99662.6|82654.0333|83612.6333|90697.2667|143645.6333|57534.3667|81529.8333|73362.6667|61513.4|319000.3|64100.1667|55408|113163.5667|206771.4667|218495.5333|72620.5667|58928.7|68670.1|48242.7667|40431|262460.4667|46934.9333|272941.0667|147695.2667|58175.2667|
2025-07-04 07:30:17|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|2687.1667|2435.3|2433.6667|3519.3|3416.6667|4443.3|2476.4333|947.4|1521.3|7421.5667|1336.5667|16472.2|2015.8|6014.1|3847.8333|694.6|2813.6|1515.3|3449.0333|
2025-07-04 07:30:20|pink_usa_0590|GGPXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|1000|7500|33.3333|24333.3333|848.2667|8433.3333|15000|833.3333|1833.3333|29800||19733.3333||3333.3333|3866.6667|5.9667|606.6667||903.3333|4700|566.6667|439.9667|6366.6667|66.6667|33.3333|141.6333|66.6667|66.6667|1500|1500|459.4333|2966.6667|50|30734.8667|11541.5333|15023.4333|5029.4|53687.7667|14625.8333|205.0333|395.4|329.8333|66.6667|61.9333|3.8667|521.7|7.7667|1168.8667|207.8|20|||43.3333||33.9|
2025-07-04 07:30:22|pink_usa_0591|HNGKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|551.4|103.3333|20|26.6667|23.3333|49.1|1128.6333|228|173.3333|339.0333|150|10|131.6667|33.3333|175.6|36.6667|202.7|62.7|22.8|20.0667|70.9667|1104.3333|18.2333|10|20|37.2|55.4|61.1333|81.4333|27.6|46|2403.3|79.1333|62.7333|39.7|33.6|15.1667|74.0667|12.2333|3.3333|71.6667|29.3333|10|86.2667|278.2|8177.3667|1320.2|289.4333|79.7667|711|243.8333|3261.2333|1184.8333|3643.0667|4141.5667|4930.2667|3245.8333|2226.4333|3902.3333|5587.0333|4246.1|5172.9|2303.5|2550.4333|2988.8667|3198.2333|
2025-07-04 07:30:26|pink_usa_0592|HKHGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||560.6|1234.3|566.6667|2570|314.5|175|193.7333|1945|800.4333|1304.2667|661.7667|3040.7333|447.4667|381.5333|227.7333|560.6333|2211.4333|7590.1667|449.7333|279.0667|915.9667|553.4|4742|3191.0333|421.0333|496.5333|782.9667|13.3333|302.6333|204.8667|1272.9333|108.7667|133.3333|1171.8333|228.2667|454.1667|141.4|1346.8|365.1333|1227.5|491.3333|1029.6|4841.7667|9652.3|3123.1667|1453.8333|12442.6333|3153.9667|373.7333|165.4|211|262.8|659.4333|840|10|70|263.7|266.2|119.2667|10160.4|290|673.3333|55.2667|355|423.1|378.4333|4678.4667|
2025-07-04 07:30:29|pink_usa_0593|LNNGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.2667|6.7667|22.0667|86.4667|21.1667|33.3333|20|39.3333|133.5|603.2333|18.8333|15.5|13.3333|21.6333|658.3333|123.6333|44.9667|13.3333|14.3333|190|193.3333|13.2|3.3333|10|||10|6.6667|26.6667|10|13.3333||3.3333||116.6667|7.0667|8.7333|3.3333|36.3333|328.5667|63.2333|479.9333|79.9333|18012.0667|12858.9667|5930.9667|9865.0667|6756.6667|18139.0333|4966.3333|50755.3667|9933.3333|11790.7667|8134.4667|12269.8333|17989.8667|9957.6|9268.9667|9542.2667|
2025-07-04 07:30:32|pink_usa_0594|NDGPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|66.6667|53.3333||176.6667|140|10|405.6667|676.7667|143.3333|59|72|54.6667|186.6667|60|15|19.0333|5|13.3333|10|31.9333|61.9333|8.8667|188.9|2567.6667|9167.1|928.2|653.3667|157.6|659.1667|255.2333|203.5667|272.6667|210.6667|363|16.0333|16.7333|85.5|98.4|122.1333|133.2|3.3333|142.0667|124.6667|101.6333|248.6667|52.1667|78.3667|139.3|142.4|54.8|120.9|172.9333|67.9667|
2025-07-04 07:30:34|pink_usa_0595|CWAFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||985.1667|108.3333|3883.3333|1900|689.5|2500|2266.6667|866.6667|1645|14966.6667|600|566.6667|1883.3333|100|263.3333|855|22533.3333|1789.5|534.6667|1028.8333|6396.6667|357743.3333|3343.3333|18983.3333|752.6667|8217.8333|3273.2667|1508.3667|565|1365|2628.3333|3150|983.3333|209.0333|760|1546.6667|2663|2398.2333|918.3333|6741.2|1397.8667|2092.6|1078.7667|260.4667|3110.5|1533.4667|836.6667|784.6667|388|19393.3667|1481.4333|2001.6333|351.5|13509.8|291.5333|675|233.3333|712.3333|4.6667|70|1928.2667|172.7667|6.6667|133.3333|133.3333|35795|6.7|
2025-07-04 07:30:37|pink_usa_0596|HUTCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19778.3333|362.9667|3490.2667|147.5|187.1333|159.1333|1662.5667|277.0333|537.2667|431.5667|3817.3667|3907.8|637.4667|2005.1|2954.1667|424.3667|208.3333|70.2667|1932.4667|260.8333|40.2333|40.1667|15.5|99.3333|14.4667|
2025-07-04 07:30:40|pink_usa_0597|HTCTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3400|6736.6667|66.6667|705|156.0333|100|183.3333|1355||143.3333|66.6667|18676.6667|4400|57.8667|42.9333|4826.1|28016.8|34.9333|316.6667||1207.8667|25|200|166.6667|33.3333|686.6667|943.3667|48.0333|||64.7|||20|3.3333|57|67||452.8333|8250|259.6667|670|103.5|9.3333|1422.5|1012.2667|66.6667|16.6667|1040|476.6667|386.5|530.1667|166.6667|406.6667|193.3333|66.6667|66.6667|236.6333|2780|333.3333||37|1000||
2025-07-04 07:30:42|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|14036.6667|11756.6667|7730|10753.3333|6093.3333|4480|3916.6667|4886.6667|7366.6667|4276.6667|5856.6667|8936.6667|4300|6496.1333|7193.9667|3588.8|4677.1|3807.4667|7424.9333|4774.5667|2537.6|4123.1|1850.8333|3730.4|1890.4333|2622.2667|4961.9333|3937.5|7892.7|3916.2667|5679.2667|4072.5333|4415|5671.3667|2907.8|7869.8667|4532.9|17719.8|13314.7333|54589.2|990.9667|3362.2|1063.6667|4735.3667|2428.7667|1211.4|578.3333|1474.0333|921.4|856.5667|1686.4333|2601.4667|1091.4|843.1667|1526.7|1289.4667|811.3667|1186.7333|1546.6|1954.0667|1184.7333|1122.7333|2040.9667|720.6667|1593.2|933.7|590.4|1838.5|364.4667|1980.2|1238.5|8649.2667|5884.2|4551.0333|5260.9|2981.4|871.4|4920.3667|1144.7|1622.3|2382.0333|1250.5|1236.0333|3528.0333|1189.1|2807.4333|
2025-07-04 07:30:46|pink_usa_0599|PCWLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12960.7333|9057.2|6806.7333|6847.4667|12547|9245.2333|9212.3|8322.4667|10157.3667|111105.1|4988.8333|8914.0333|7791.9667|6284.5667|4144.5|4240.8667|7699.3|4247.2|8032.4|33944.5333|30729|4603.6|3554.5667|3438|9311.4|4110.9333|5271.2333|3427.3667|5901.3|5598.7|2265.3333|2090.3|7196.1333|2612.4|2679.8|2770.1333|5602.5333|2704.0667|7111.0333|12746.8333|3633.5333|7051.9667|4993.2333|2581.4|13163.7|5265.4|13910.3333|7219.1333|3288.0667|2232.6|6141.2|3179.1333|6997.3|1542.3|1342.8|1374.0333|2046.9667|1078.6667|1301.9|1107.4333|4312.6333|6034.5667|2705.0333|931.9|1601.8|3425.7667|3577.9333|
2025-07-04 07:30:49|pink_usa_0600|CRPJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2147|396.6667|51.1|521.5|461.9|501.6667|557.4333|123.9667|120|301.1333|60|70|33.5333|710|32.3|29.0333|78.0333|3276.3|1589.2333|448.2333|254.3333|262.6|2356.0667|631.7667|605.8667|1332.3|3336.7667|545.2667|9470.1333|143.8|94.8667|273.7667|29.4|11547.9|260.2667|32.8667|169.2667|19.1|73.4333|159.2333|48.0333|2029.4333|171.9|44.1667|32.1333|156.3333|18.4667|1269.8|2416.8333|2630.9|45.7333|94.5667||39.8333|23.7|28.1667|20.5333|15.6|139.3333|4296.6667|7.9333|
2025-07-04 07:30:52|pink_usa_0601|KGBLY|average_volume_30|0.35820895522388||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191|2081.3667|23.3333|16.6667|19.1667|40|||3.3333|72.0667|10|132.8667|4|15.2|26.3333|18.4667|92.7667||72.1|88.1333|28.4333|121.4667||
2025-07-04 07:30:54|pink_usa_0602|ASMVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|||10||2075.6|268.1|294.3333|229.1333|3348.1|11520|22680|6685.3667|7835.1|15910.4667|4178.6|18821.3667|10850.4667|13194.1|10200.7|31041.3667|12714|36028.6667|16907.9667|10104.8|13776.4|20043.4|16454.8667|11359.3333|8198.1333|17208.1|7608.6667|6424.7333|5836.9|16899|10780.2|16447.2|13370|
2025-07-04 07:30:57|pink_usa_0603|PCFBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0333|71.1667|65|13.8333|119.5667|213.8333|1610.8667|1827.8667|1049.3333|476.2|544.3667|607.6333|179.5333|666.0333|103.2|643.6333|202|100|99.7667|41.5|424.3667|283.1|10|117.5|87.5|85.7667|472.9667|180|150||96.6667|180|21.7333|7.5333|4493.3333|53.3333|13.3333|25.0333|64.2667|27.5667|140.4667|51.1667|577.1|68.6|255.9333|286|540.5333|7655.0333|2115.2|1005.8|1529.3|1570.1333|1167|878.1333|4148.8333|1222.4667|626.2|761.1|6708.6|1710.3|826.3|1578.5333|3615.1667|
2025-07-04 07:30:59|pink_usa_0604|MAWHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.3333|65.1|256.1|1350.5|5476.8|977|584|226.6667|||66.6667||91.6667|25|139.6333|474.6667|842.1667|1013.9667|237.3333|107.7667|90.2667|13025.5333|1791.0667|2038.9667|1454.3667|1778.1667|765.4|4261.9333|796.2333|376.4333|496.6667|243.7|679.2|1675.9|884.6667|753.6667|2605.6|26.6667|57.5|55.6333|22.2667|33.3333|85.9333|7|1600.7|15.9333|13.3333|11.6667|50|22.5|11.7333|73.3667|115|1733.2667|957.6667|111.5|101.6|160.3333|57.2333|70.6667|
2025-07-04 07:31:03|pink_usa_0605|NGCRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.7333|128.2667|42.5333|49.9|6.8333|73.5|23.1333|23.1333|93.3333|503.6333|200.1|131.8|723.4333|92.0333|26|128.6667|38.8|39.1|189.1667|207.4667|16.6667|50.8|26.6667|6.6667|8.5667||22.5667||30.6667|10|10|13.3333|577.0667|108.4|2337.0667|9.8333|62.2|62.2|6.6667|5|20|12.4|199.7|18.1|46.6|38.0667|82.5333||10|11.7|24.2|14.8|27.9667|
2025-07-04 07:31:05|pink_usa_0606|VPGLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54443.3667|30538.1|61770.9|123389.4333|106932|94604.7|29075.9333|19642.9333|32524.9667|21607.1667|33301.4333|96160.3667|43454.9667|90854.6|67912.6667|83801.3333|58696.1|63583.7|77930|314023.9|239052.2|28161.1667|26040.9333|12251.8333|19747.8667|25634.6667|57287.7667|36897.4|15148.6|37677.8667|72274.1|5980.5|35430.3333|81946.1667|13961.3333|25542.9|52240.9333|38178|159649.6667|100380.5333|87324.8333|38343.9333|41212.2|86164.6333|24603.4333|15880.7|9512.7333|1784|854.5667|17009.1667|345.8667|3230.4|1161.7333|1666.6667|528.8|1010.3667|2773.8333|32495.3|342.2333|576.5|8972.7667|629.1333|191.7|942.4|7786.8|111.7667||
2025-07-04 07:31:08|pink_usa_0607|VTKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||932.9|390|380.0333|256.9667|512.9|288.1333|468.6333|575.9333|1936.3333|3042.5333|3328.8333|5413.5333|7153.8|5592.3|3479.1|2254.0333|1892.2333|4520.4667|4398.6|2298.4333|1880.3|1104.0333|2608.4667|27421.8|5056.8667|4697.4|6313.1667|11494.8|8305.5333|8186.1|24054.7667|14886.0667|9790.4333|2792.1333|1625.7|128463.9333|13899.9333|4485.5667|12855.3667|2693.6667|5522.3667|4382.1333|5188.3667|3181.9333|2351.3667|1966.7333|2726.1667|8440.6333|3923.6333|2595.6333|6899.1667|3261.4|3343.6667|2065.1333|4013.0667|2203.1333|4299.9333|
2025-07-04 07:31:11|pink_usa_0608|CREQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||866.6667|1233.3333|3416.6667|11139.3333|2103.3333|74996.6333|55544.3667|62215.0667|255472.9667|151630.1|55148.8|44737.8667|62403.7|14303.7333|4798.1333|7011.2667|6756.9333|6857.5667|2369.0333|2883.3333|2753.8667|3666.6667|14283.3333|1066.9333|4941.6667|1676.6667|34646.4333|3135|1301.2667|365|3001.1667|696.6667|4393.9333|5266.6667|1383.3333|205|6237.7667|4175.7667|5533.3333|4003.2667|2390|10514.6|96013.0667|11203.9|13198.8667|6698.4|18730.4333|20581.4|12958.5667|96847.1667|14640.3|25015.2333|10903.0333|6678|4649.0667|21043.3667|2968.3333|1496.4|3131.6667|1635.2|1177.3333|420.7|2718.2|4650|881.6667|5029.7333|109611.2|
2025-07-04 07:31:15|pink_usa_0609|HKSHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||8|31.7667|28.2333|36.6667|20|9.7333|6.6667|16.5667|||26.3|19.4|101.5|290.6667||18.8667|14.7||18.0333|17.5333|38.6333|70|67.6667|63.8333|97.5|7.2|4.9667|6.6667|6.6667|29.0333|29.0333|3.3333|8.8|74.8|81.0667|31.6|6.6667|3.3667||3.3333|103.6333|115.9667|33.3667||
2025-07-04 07:31:17|pink_usa_0610|SIHBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||928.3667|12146.8333|7768.5667|2901.4667|3411.7|1297.5|3166.1|1862.9|3512.1333|2976.9667|539.9333|1374.5667|1154.8333|622.3333|616.7|1141.2|247.3667|514.6333|362.7667|1349.6|1575.6667|1870.4333|247.0667|508.4333|494|753.6|276.4667|518.4333|129.9667|123.1333|255.6333|306.4|231.3333|184.2|138.6333|334.1333|161.1667|149.5333|75.6667|276.6333|49.2667|64.4667|314.9333|194.6333|27.3333|328.1333|271.9333|173.8333|93.4667|83.8|280.2667|36.7333|43.6333|145.8333|12086.6667|325.9333|107.4667|39.1667|60.4667|49.8|4483.2333|281.8|538.5|3.8|3.7|22.2|
2025-07-04 07:31:20|pink_usa_0611|SBKFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2|26|129.0333|157.0333|6.2333|67.4|7.9333|124.9333|38.5667|88.7|
2025-07-04 07:31:22|pink_usa_0612|LTOUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225.4667|55.3333|73.2667|327.4|203.4333|260.0333|185|851.3333|1135.5667|1428.5667|497.4333|358.3333|929.8667|1124.6|5121|185.6333|97.6|891.1|297.7667|1170.8333|1502.6|130.6333|1100.9667|2793.4667|262.6333|3390.8333|218.2|494.7|8085.7667|29|158.1333|53.9333|352.4|158.7667|128.3333|23.5333|1505.5|214.5333|985.7333|326.6667|1876.8|180.8333|108.8|641.1|397.1333|110.3333|130.3333|40.1667|242.7333|154.6667|734.5|95|185.1|240.9333|91|135.1333|224.3333|112.9333|129.1667|204.9667|23.3333|50.8|900.9667|7.8333|271.9|6.6667|10|
2025-07-04 07:31:25|pink_usa_0613|MAHMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.9667|327.9667|38.6667|43.3333|722.8667|406.2|44.1667|226.6667|1046.0333|442.5667|218.8667|943.6333|184.3333|65.0667|63.4|559.5|183.2667|581.9|702.7333|267.3333|1616.5333|195.1667|358.6|554.5|17|64.3|2477.4667|53.6333|165.9667|147.7|3724.1333|213.8|20|111.1|116.8667|87.2|113.9333|574.2667|328.8333|173.7667|55.4667|557|360.2667|345.1333|121.2667|385.3667|437.1333|1490.5667|177.7333|69.2333|184.3|486.1667|127.2333|177.5|52.8333|40.5|92.9667|34.3333|191.8667|319.5667|379.2667|3.3333|441.9333|129.7|8.0667|
2025-07-04 07:31:28|pink_usa_0614|PPERY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1070.2333|3244.5667|4480.8|29788.0667|41599.3|31512.4|86695.5667|23235.5333|13093.4333|12294.7333|114751.8333|101993.5|47610.4333|44107.9667|77458.3333|109112.4333|315533.1333|205606.8333|162273.1333|59117.0333|61034.2333|109157.8333|82077.3667|180735.6667|187138.1667|201272.7333|216208.7667|63190.7|135116.7667|77463.2667|45651.9333|56750.8|77194.9667|62111.5|82589.7333|79061.1|78926|102419.4333|91149.4333|73320.1|58601.4333|103230.4667|217848.3333|358377.8667|172981.0333|77307.6333|101224.7667|136161.2333|76080.8333|63030.4667|194717.3333|104544.6667|42977.8|94298.7667|112192.6667|40949.9333|38505.4667|38086.8|101991.6|72048.3|45373.9|113006.1|189613.1333|85404.0667|
2025-07-04 07:31:31|pink_usa_0615|BKRKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||717.6667|24.3333|156.3|121.8333|45.6667|199.1667|66.6667|502.1667|1980.5333|1582|1391.6|5153.0667|2019.2667|16653.1|10072.3667|18758.7|11049.1333|15389.1333|20390.4|25415.9667|7790.7667|24781.9333|19252.9|19433.2667|17135.9333|22881.3333|36736.5667|13237.1667|9454.0333|10442.3333|34940.2667|13344.5667|11767.2|5705.8667|19266.6|23371.9667|24708.9|38855.8333|39715.9|46609.4667|18555.5|33067.2333|25309|88807.6|67746|43039.6333|35765.4667|131262.1667|47628.0667|55247.1|70466.1|103138.1667|68502.5|44280.2667|50105.2333|47994.2|83713.0333|31028.7667|50520.0333|42586.7333|165964.3667|76476.5|207157.8333|222877.8333|129832.6|
2025-07-04 07:31:33|pink_usa_0616|PBCRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.7667|249.8|365.9|167.7667|56.6|124.0667|27.3|301.0333|139.4667|110.7|171.1333|116.1667|110.2667|97.1|58.1|105.2667|195.1333|193.3333|537.4333|83.7667|2060.8333|160.2333|1082.0667|3579.9|1076|1719.6|1785.2667|1223.5|6089.7333|1016.8333|860.4333|624.5333|3506.2333|3894.0667|3982.0667|5541.9|6898.6|9073.6333|3482.1667|2844.7333|35684.4667|21742.2667|56726.3|22708.9667|33501.1667|29474.0333|41213.5667|49704.2333|48793.5333|74110.6333|75680.9667|36398.3333|66666.9333|96732.2667|71740.9|
2025-07-04 07:31:36|pink_usa_0617|PTAIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|101.2|72.1667|70.4667|75.1|15697.4667|53.3333|46|83.2333|36333.0333|12905.4333|49844.0667|14577.3|27635.5|19082.4333|48590.6|50751.3667|154036.2667|56074.3667|61455.1|17579.8333|10941.0667|30863.6667|26768.8|29508.9667|24766.6667|28088.6667|30921|59633.0667|28688.5|32010.1|36960.1667|72531.6333|28508.5333|51699.1333|57723.3667|103547.9|60943.5333|90648.6|36157.9667|41645.5|70204.8|46861.1667|33575.9|41954.8|51554.7333|14831.6333|34767.9|22578.9667|19917.9667|29735.6667|81959.3|46610.8333|113016.6333|28959.7|46536.8333|29376.5|33129.3|
2025-07-04 07:31:39|pink_usa_0618|TLKMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112150|53333.3333|720.1|734.1|||1714||2000|2000|737.3333|588.7667|2470|8761.2667|16565.8|13467.5333|10608.8|28274.7|324553.8|40909.5667|31040.4667|23503|91134.6667|37824.9|9478.2333|5366.8667|12363.3667|12597.2|3629.3|614.6667|71166.9667|8540.5|632.4|5091.1|3146|2257.2333|3962.2667|314.7333|422.1|228.3|214|3003.8|444.9667|165|625.9|4225.4667|2188.4333|5784.0333|11830.4333|2921.9333|88333.8333|12108.3667|59940.8|12198.4667|197791.1|7459.3333|4108.2|17624.6667|231708.5|2231.9333|44900.3667|568.3333|3473.6667|1777.4333|74.4333|
2025-07-04 07:31:43|pink_usa_0619|PIFMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11835.9667|13950.9333|9686.0667|260.4|253.8667|1043.5|206.2667|176.6|369.2333|419.6333|491.7333|555.8333|238.5333|510.3333|620.3333|1999.0667|145.2333|213.3333|425|6263.8|3105.3333|2552.4333|5379|1120.7667|2748.8333|788.1|244.5|135.6|347.7667|103.0333|26.0667|65.4667|73.3667|70.1|69.7|1350.5333|662.7|150.5333|235.9333|380.7667|2111.5667|1248.3333|103.8667|109.4667|152.7333|235.7|1076.4|358.8667|944.0667|1733.5333|312.2333|492.1333|735.8|1161.9667|159|800.6333|1255.1333|882.5|1141.7333|4274.8667|295.3|402.0333|1319.8667|
2025-07-04 07:31:45|pink_usa_0620|ADOOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||465.3333|19.1667|335.3667|306.2|122.5667|100.6333|2003.8667|813.2333|1127.6667|2158.6333|6191.1|5103.6|48817.1|13016.1667|947.1333|132.6667|910.8333|113.3333|277.6333|200.5333|76.8|117.7333|314.5333|53.3333|172.5667|166.1|79|91.6667|58.3667|30.6667|136.6|78.2667|260.9333|44.5|576.6667|36.8|32.9667|380.8|40.8333|27.6333|204.2333|370.5333|232.0333|105.8667|54973.5333|653.9|581.0667|2055|779.1667|663.4333|1054.3333|461.5667|1443.9667|1398.9667|2874.8|1278.8|2129.5667|482.1|2457.8667|6281.8333|1241.7|
2025-07-04 07:31:49|pink_usa_0621|PUTKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3101.4|5174.8|3119.2|7798.9|3595.9667|4812.8667|5975.2667|7941.8667|2851.5667|5272|3706.6|3518.7|3951.9|4091.1|6544.0333|2918.2|4020.7333|4052.7667|7032.6|16135.2|8998.1667|4516.2333|20508.6|11540.5333|7056.9333|3758.7|5570.0333|15098.9333|7857.5|4055.8333|8619.1|776.4333|580.7|298.4333|103.5667|31.8|167.8667|293.3667|15.2|56.6667|245.1333|35.7333|171.7|41.0667|1196|382.1667|168.1|76.3333|20.4|29.2667|230.1667|387.2|670.1|18446.9333|3111.4333|6349.6667|5472.5|8300.2|4633.9667|14455.5|6583.3667|19498.9667|15223.8333|8976.0667|20137.9|14689.7667|
2025-07-04 07:31:51|pink_usa_0622|BSPDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|13.3333|||3.3333|||||||||
2025-07-04 07:31:54|pink_usa_0623|PTPIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|1333.3333|630|266.6667|166.6667|10|15|3338.3333|550|220.8333|15|15|7167.5|66.6667|41.6667|137.5|550|83.3333|704.0667|142.3667||159.0333|5116.6667|333.3333|633.3333|300|400|150|3.3333|136.6667|5098.2667|36.6667|100||816.6667|300|1160.5667|1355.0333|1369.1|870|4|500|1066.6667|333.3333|8.3333||1993.8|3154.5333||
2025-07-04 07:31:57|pink_usa_0624|GGNPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607|1930|14082.3333|4565|410.7333|2028.0667|2740.4333|1683.5|144.6667|72|2458|786.6667|254.1333|458.5|434.4|361.6|2476.0667|3104.9333|2853.7|7294.2|3282.3|492.0333|404|53.6667|21.6667|646.0667|266.6667|115.1667|52.6667|5||33.3333||27.6667|6.6667||||33.3333||
2025-07-04 07:31:59|pink_usa_0625|GDNGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415.4667|415.4|1132.1667|725.4333|918.5333|1286.3|792.9333|2409.0667|643.7667|2461.1667|1893.6333|698.9|3055.4333|2696.2|243.0667|372.8333|522.4333|1474.9333|877.1333|503.7|1457.9|1919.3|2156.4333|2278.1|
2025-07-04 07:32:02|pink_usa_0626|PITPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.6333|9.3|6|10.5|4.5||15.6667|51.1667|6.6667|3.3333|6.6667|16.6667|10|56.6667|20|330.6|47|93.3333|118.3667|10|36.6667|86.6667|3.3333|32.2|32.2|8.4|74.0333|94.0333|23.3333|3.3333|168.5||58.4||45.0667||23.3333|3.3333|6.6667|30|26.6667|3.8|36.6667|108.7|30|28.3333|55.2333|54.3|43.6667|23.3667|7.1333|||45.7667|21.7333||9.3333||
2025-07-04 07:32:04|pink_usa_0627|PTXKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3386.3|3614.1667|2365.3333|5467.7333|3060|44435.5|1125.2|2924.3667|476.7333|3118.1333|14531.6333|4159.2333|6439.8667|10559.4|8198.4667|10872.1333|3691.4|3931.4|32039.6667|1778.8|2002.4|5143.9667|6833.3667|20133.4333|12065.7333|5730.0667|20421.3333|6096.5333|6273.5333|4820.2|4456.5667|6695.3|8957.5667|4442.4|3754.9333|10553.0667|3163.7|2228.8333|2536.7333|6041.0333|5251.8667|5249.0667|2763.9|7008.6|10811.5667|14635.2667|35993.0333|16671.6667|8167.8333|10536.3333|5657.9|7524.4333|9835.1333|
2025-07-04 07:32:07|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|407.6|303.2667|2115.3|170.8667|733.0667|27.8|43.8667|74|30.5667|75.5333|33.8|86.6333|74.5667|11.8||230.7667|46.2|27.0333|11.5333|2213||||7.9667|676.9|27.3333|47.6667|495.2|36.8|
2025-07-04 07:32:10|pink_usa_0629|PTNDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.3333|28|118.1667|101.6333|472.2333|265.3|81|320.5333|16.6667|13.3333|67.7667|77.6|8.0333|134.5333|43.3333|30|8653.3333|13363|12146.6|3.3333|73.3333|26.6333|19.9333|6966.6333|3.3333|33.3333|56.6667|23.3333|||10||6.6667|50|11.6667|215.5|206.2667|231.6333|195.6|39.3|32.3333|36.6667|66.6667|64.3|274.6333|98.8333|78.0667|61.6667|36.7|76.5667|10|163.3333|3.3333|3.3333|56.6667|19.4|3.3333|
2025-07-04 07:32:13|pink_usa_0630|PSGTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8667|2418.3|2068.5|10205.4333|3644.9667|2244.5|1889.4333|2167.6667|12236.6667|2102.6|3698|3579|6911.3667|10687.6667|7189.3|10477.3|9627.8333|16168.3|7340.2|9701|6038.6|10852.5333|14985|30452.1|11886.3667|10332.7|22299.2667|9766.4|7915.8|9038.5333|6138.3|11742.0333|29888.8333|16518.1333|17204.4333|17602.1|18886.3667|94809.7333|928.6|450.2667|5157.0667|602.0667|79.1667|239.0333|404.5|125.2333|51.7667|209.6667|84.4|85.3333|261.3|41.2333|316.6|46.4667|24.5|88.0333|309.5333|368.1|105.8|275.5333|173.6333|51.7667|
2025-07-04 07:32:16|pink_usa_0631|PTIZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|324.9333|891.6667|41.6667|173.3333|3.3333|8.3333|478.1667||
2025-07-04 07:32:18|pink_usa_0632|PTMEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1056.5333|9070.5667|427.6667|6787.8333|931.8|1219.1667|1032.8333|1343.6333|12789.4667|570.2333|423.8333|1332.0333|1744.6667|4324.4333|182.5333|1345.5|121.7667|85.8333|1493.4333|159.0667|22.4667|47.4333|26.6667|351.3667|162.4667|17.3|19.0333|15.4333|3.3333|6.6667|6.6667|4.1333|235.4667|131.5333|96.3333|349.5|191.3333|18.3333|10|189.6667||12.8|10|||248.2667|160.3|145.4|16.9667|10.3333|7.1333|11.3||633.3333|
2025-07-04 07:32:21|pink_usa_0633|PTFRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:22|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|20.5333|105.2667|6.6667|304.8333|681.6|2710.3667|453.1|2231.7667|690.9333|101.9|2261.1667|112.4333|1875.5667|24.8667|1917.2667|1313.9667|320.8|4704.3333|1189.5333|38721.5667|351.8|
2025-07-04 07:32:25|pink_usa_0635|AIBGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1439.3667|4073.3333|3903.7667|79.6|13057.5667|9699.1|2974.5333|381|555.7667|428.4667|1151.3333|531.2|48.5|13.6|356.8667|70|321.7|355.8|91|68.2|104|201.2667|1431.9|2554.4667|89837.0333|125424.6|122125.2667|
2025-07-04 07:32:29|pink_usa_0636|BKRIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1491.7333|1928|2127.1333|18541.9667|2265|7998.9667|51871.0333|15892.0667|42910.4333|14451.7|3579.6|5391.7667|1957.5|972.6667|870.1667|355.6333|1109.1|2489.2|3500.5667|13467.7333|34077.7667|14009.7|19186.9|200925.4|43515.6|19894.9333|22851.6|104612.3667|51134.7333|22660.8|
2025-07-04 07:32:32|pink_usa_0637|CRHCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:33|pink_usa_0638|DCCPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.9||||||||||||||1305.6333|15.1667|927.9667|||||||||48.1||||||||613.7333|7.9333|214.8|
2025-07-04 07:32:37|pink_usa_0639|KRYAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1667|267.0333|89.8333|244.1667|366|485.4|396.9333|120.8|15.7|586.0333|33.2667|161.2|5.3|406.1667|189.4|211.9|70.6|499.0333|99.1667|70.5667|173.3333|240.7333|153.8333|760.7333|55.6333|22.0333|98.9667|298.3333|220.6667|172.1333|305.1333|352.1333|166.8|481.8333|363.5|1431.6|806.1333|572.8333|913.7|1105.6333|6000.1|3886.3667|2741.6|2025.9333|1453.5667|2932.1|7659.9|5206.8|3434.8|6925.5333|12029.9|10611.8333|7168.7333|12225.6|28329.2667|22329.0333|14052.0667|20872.9|8737.4667|6857.1667|13138.8667|16907.0667|11006.3333|10256.0667|9542.8667|25513.9667|6820.7333|5390.1667|
2025-07-04 07:32:42|pink_usa_0640|SMFKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:43|pink_usa_0641|SMFTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:44|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|1298.8667|3273.7333|462.5333|713.9667|675.4333|7369.2333|6283.5667|15515.3667|11068.3667|1174.9|1056.5333|12861.9667|6349.4333|1917.2|3298.9667|6398.3667|13524.2333|70056.3333|10529.7333|
2025-07-04 07:32:48|pink_usa_0643|EXPGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62063.0667|146976.7333|78492.4|33502.3333|35003.2333|31597.6|63748.4|45096.8333|35336.6|48924.2333|102286.7|28370.4|32921.8667|81543.7667|39166.9667|79993.9667|52709.7333|297192.5|57616.6667|77792.1667|251284.1333|46817.9667|105981.7333|52553.5333|120142.4333|93459.3|81160.9667|49895.1667|84641.7667|46191.5667|80170.9|62582.6667|102688.5667|50745.7333|77686.5667|91064.0333|62150.2667|70510.1667|89359.9|115352.8|90899.8333|90681.7|69078.9333|90485.3333|83504.1|187308.8|138010.7|133936.0333|106098.3333|170980.6|101991.2|75924.4667|60716.5667|118031.2333|206372.6|172617.7333|116279.2|417524.2333|63075.9|59881.8|163506.4667|64542.9333|71389.7|49515.1333|165049.8333|72764.5667|67291.6333|
2025-07-04 07:32:52|pink_usa_0644|GLAPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.9|6.6667|42.6667|21.2667|68.9333|54.6|221.0333|21.7333|6.6667|39.3667|52.0667|14.5|30.6667|13.6667|28.4667|16.6667|23.6|20.4|23.6667|19.6|15.4|30.0333|34.1|19.6333|21.7333|23.1667|1838.4333|668.6667|17.1|15.4333|6.7333|1378.6333|17|10.3|40.1|37.3667|503.0333|188.6333|58.1333|40.2||30.9333|1182.8|37.9333||3.4||27.7|5.6667|21.3667|3.8|
2025-07-04 07:32:56|pink_usa_0645|IRCUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2254.2|952.5|224.1667|551.6667|58.3333|924.2333|722.3667|1337.5|2678.3333|97.8|431.1333|3466.6667||22298.3333|13.3333|788.3333|785|3.3333|||1241.6667|488.3333|220|406.6667||2313.3333||6.6667|10|10|180|3.3333|8641.3667|2053.3333|12284.6333|564.3|738.3333|717.7|99.6333|2510|1017.1667|44.0667|17.5333|787.3333|52.0667|2748.0667|12.6|204.0667|28.2333|115.2|514.0333|65.8|
2025-07-04 07:32:59|pink_usa_0646|PDYPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:00|pink_usa_0647|ILPMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424.8667|283.3333|865|283.3333|833.3333|200|286.6667|939.1667|3500.6667|820.3333|1658.2|2947.4667|934.5667|933.5|1106.5667|656.2333|329.0333|54.3667|1284.1667|968.5667|366|2347.5|55|1315.2|527.7667|
2025-07-04 07:33:02|pink_usa_0648|GLVHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.6667|206.6667|33.3333|1283.3333|1283.3333|28.7333|||||165.9||||
2025-07-04 07:33:04|pink_usa_0649|GNCGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||929.9|31.1667|466.1667|75.8333|215.6|60.3|113.1|71.6667|95.3333|271.7|108.7667|177.8333|783.5667|1488.7333|378.1667|43.4333|52.6|2854.5333|800.8333|158.6667|186.6667|163.7|92.1333|10441.4|4245.5667|2089.6667|857.4667|51.3|141.5667|4171.1667|153.5|2522.3667|1552.6667|945.4667|192.9|653.7|921.3|932.1|2122.9|317.2667|179.8|52.7|44.0667|46.4333|111|37.9667|26.6667|122.2667|63.3667|143.2667|84.0667|84.1|79.7333|40|133.3333|18.3333|225.1333|82.4667|174.7|75.0667|10.1|63.9|168.8|172.5333|173.6|52.6333|67.4333|101.5333|
2025-07-04 07:33:07|pink_usa_0650|CCGGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:08|pink_usa_0651|CGPZF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900.5|570.5|350|100|71.6667|38.3333||120|139.3333|206.6667|36.6667|420|1602.5|441.6667|252.6667|64.8333|491.6667|101.1667|3499.8|93.1667|474.1667|244.6667|108.3333|10.5|371.5|33.3333|67.1667|652.9|85.1|330.3333|1369.7|481.2333|77.2667|3566.2667|5996.7|1195|4402.4|2118.7333|460.9667|1797.0333|561.6|3132.3|1222.5|1010.6667|1098.6667|238.1|80.2667|365.5|275.5667|629.8333|558.7333|93.8|633.3|930.4|1077.8667|1032|177.9667|1080.1667|66.6|441.6667|390.0333|1835.6667|20|120.0667|1124.3333|1260.2333|2209.9667||
2025-07-04 07:33:11|pink_usa_0652|BKHYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5988.2667|1250.3667|1450.2|1209.7|2189.4333|1284.8333|2339.9333|291.5|1741.8333|1920.7333|1970.8667|708.1|53.4333|23.3333|373.9|44.3333|1859.3667|223.8333|341.3333|72.6|119.4667|168.8|1334.1333|103.2333|120.3333|48.6333|376.7|375.1333|630.2333|19.5667|47.1333|2502.2333|2285.2333|1283.5|2884.9|3666.5333|1209.1333|644.5333|660.3|319.2333|65.5333|217.8333|411.9|22393.7333|1980.8333|908.0667|4088.4667|2472.1667|847.6333|2288.8667|2669.1|2302.2667|6183.4333|1752.1667|614.1333|629.2333|947.6667|484.2667|123.7|203.0333|496.4|1011.2667|681.2667|876.7667|785.9|576|694.8667|2025.3667|1238|385.4667|320.4|20.1667|80.7|7.8|39.0667|165.5333|12285.0667|
2025-07-04 07:33:14|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|242.3667|240.0333|49.9|32.8|129.3667|88.0333|78.4|109.1667|44.3667|49.6667|45.3667|5.7333|111.8667|124.8|18.3667|14.3333|125.9667|23.9|38.1|
2025-07-04 07:33:16|pink_usa_0654|BZQIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0333|149.6333|1019.9333|1519.5333|2667.1667|2983.0333|9381.4|426.3333|50|5615.9333|1619.9667|6199.3|1640.8333|5130.0333|3948.6667|8528.5333|3514.5667|74792.4|13276.8|45377.5|7207.5|72377.8|16461.5333|12713.9333|44450.2|20596.7|267893.6333|117433.1|4635.6667|2132.2333|4188.1|3221.8333|5764.7|2961.4333|4794.5667|2862.1|1204.1|743.1667|4530.6333|712|133.2667|522.5667|157.5333|155.9|65.3|75.2667|10.6667|8012.3333|66.1667|94.1|189.8|207.2333|58.8333|16.7|110.0667|10|147.9|821.9667|7.2667|
2025-07-04 07:33:19|pink_usa_0655|DGRLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:20|pink_usa_0656|DLKGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|4.8333|1.9|4.2|14.4|0.1333|2.3333|0.1333|3.9333|0.3333|0.9333|0.5|3.5|14.0667|7.4|0.9333|0.7|0.3|2.4|40.0667|0.6|3.0333|5.2667|0.8333|0.9333|3.0667|9.6|2.4667||1.8333||5.2667|5|0.8|0.0667|0.4||0.5|0.0667|20.2333|0.8333|0.1|12.4333|3.3333|29.7|10.0333|19|1.3667|3.2667|20|23.3|4.5667|70.5|15.2333|119.3333|10.9|3.6|6.3333|2.7|12.4|17.4|0.2667|0.2667|1.1|
2025-07-04 07:33:23|pink_usa_0657|TTCNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:24|pink_usa_0658|TTTPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:25|pink_usa_0659|IDTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2038515.7333|2188949.2333|1557304.6|1692396.4|2913457.4667|2786946.9|1855801.0667|6544452.1333|1994234.2667|1939625.3667|1666994.3667|1644244.5|2615108.1333|1292863.2|2309638.4|1617715.8333|2108765.6|3146689.9667|3410750.1|7154902.6333|3824643.2333|3963372.6|39148115.8667|22410276.7333|9380559.3|5221052.1|6249255.6333|2775180.4667|2214272.6667|1129201.0333|1490731.8667|1179428.5667|1366600.6333|1702572.3|1229791.9667|1611712.0667|1315918.1333|843001.5667|2802769.0333|702841.9667|1673067.6333|6056991.3333|1746262.5667|4409565.2333|2376517.3333|512075.9333|1911864.1667|2459467|3756889.3333|1998453.4667|1011311.5333|692493.9|306182.4333|2873505.1333|2831780.7|152.0333|850.4|927.1|278.0667|383.0667|349.9|22.5|151.7|258.3667|70.1|122.5333|370.8333|741.9667|2424.0667|1374.6|2117.7667|866.0667|2017.2667|235.1|417.0667|148.1|3803.8667|38.9|593.7333|2780.8|1700.5|603.2667|1343.9667|498.1333|6016.9333|263.2|2480.8333|
2025-07-04 07:33:29|pink_usa_0660|ARZGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5800|2440|6.6667||6.6667|3776.6667|3772.4||47432.4|3.3333|3281.1333|181.1333|184.4667|41.8667|100|100|200|306.6667|54945.6667|13.3333|110.0333|428.7667|1013.1|131.1|70.6667|35.7667|32.4333|550.6667|318.8|611.1667|49.4|2206.7|362.5333|502.6667|838.8667|4122|8296.9667|146.9667|503.1333|825.3667|2818.3|4282.4333|4880.8333|578.0333|3752.0333|1650.9667|1784.5333|1964.3333|6920.2|79774.1667|111354.9333|134982.5|21600.5|14686.1333|23565.2|42565.5|30703.2667|26327.5|25303.4|17654.2333|36299.2333|23506.1667|28294.7|
2025-07-04 07:33:31|pink_usa_0661|UNCRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11909.6|199018.4|262699.4|137105.8667|443711.3|139739.9667|279740.4333|180477.0667|73674.7|533247.3333|331461.5333|185254.5|267792.2667|170616|107942.5333|76232.8333|231809.9667|404935.3667|436105.6333|349707.5333|200568.1333|571194.3667|183310.9333|340652.2333|335453.3|233200.3333|186146.6667|205455.7|462182.5|2734986|429251.2667|
2025-07-04 07:33:34|pink_usa_0662|UNCFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32900|5026.6667|4410|340|423.3333||560|27163.3333|22206.6667|98993.3333|10060|31016.6667|67700|11213.3333|9280|3816.6667|6816.8333|2513.7|4016.6|2017.0667|2367.1333|17555.5667|91013.1667|34994.1|193071.8|199882.1|165787.3333|6626.8333|33474|23551.5333|5259.0667|6565.9667|3234.6333|9261.5|5244.1333|9611.6|21873.8667|5139.2333|4345.2667|80853.5|4014.4333|5621.1667|3663.7|3517.3667|8263.6|2721.5|5100.6|7274.5333|6545.6|2709.8333|4065.5333|4221.3|1581.7667|7911.3333|6383.3667|5813.4|1883.4667|31429.2667|64603.8333|83455.7|5952.7|5410.2|3602.3333|2318.0333|2873.4|161841.2|230416.8|19383.9|76910.8667|6645.6|3271.6|2677.9333|25915.2667|4171.1667|25348.9333|4338.0333|2747.8667|12124.4333|4906.3|529.1667|24432.4|6533.5667|14768.9667|15762.5333|2340.8|5540.5333|3219.4333|1112.1333|1128|5091.0667|9449.7333|2450.6|6479.9667|2487.7|1694.8333|9230.8667|1530.1333|3613|2491.5|2083.4|37568.4333|20896.7333|8685.9|
2025-07-04 07:33:37|pink_usa_0663|ISNPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12359.9|10090.7|56446.6333|15839.4667|17974.0333|25115.3667||10069.4667|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|212031.8|330062.6333|528682.0667|125415.7333|668510.5667|131254.5|93940.2333|340889.2667|231457.7333|115041.6333|180333.8|201796.6|222085.6333|132768.3333|294893.4333|406272.8|409927.8667|707239.7333|209180.5667|296621.4|112862|201687.4|116976.9667|127862.6667|200904.4|118315.7|144245.2667|181357.2667|163590.5|
2025-07-04 07:33:40|pink_usa_0664|IITSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2098.0667|6809.6|6095.3667|4544.4667|4918.1333|17066.4333|4406.8333|64452.1667|97445.4333|105514.1333|119663.3|43827.1333|89305.7667|21023.8333||26452.2|1599.2333|10418|3696.8|4886.4667|5494.8333|6729.6667|6750.5667|2818.9333|6140|18262.2333|2612.0667|4061.7333|33418.8667|46530.4333|1591.6|335662.7667|4497.2333|40541.1|29119.8667|4704.7667|21570.2667|30961.9667|4781.3667|13540.4|9450.2667|111822.2333|23914.6333|93430.2333|37094.4333|5441.3333|27969|3868.9667|5288.2333|20808.1|14636.0667|55210.8333|8839.7667|8911.5333|173933.7|82780.6667|26443.7667|3486.9|13970.6|12526.8|21522.3|104286.4667|9767.9|29965.0667|4200.5|31454.4667|79404.6667|29686.6667|5814.5333|120459.9667|14719.3|11056.8333|11164.9333|43715.6667|24417.4|86360.1|83841.9667|20423.5333|11884.4667|3357.7|8384.8|4809.6|16228.9667|30160.8667|2440.0333|4118.8667|10902.5333|46459.7|
2025-07-04 07:33:44|pink_usa_0665|ATASY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:45|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|87974|38699.3667|111751.5333|22884.8|26985.5|38036.4333|12272.0667|137293.8|65405.0667|10808.8667|4767.3333|16415.2667|42801.6|13133.4667|35183.2333|84866.3667|58075.8667|34023.8333|6827.3|11278.1667|6469.6|4121.4667|3623.7333|3488|2832.7333|4339.5333|10334.5333|5857.0333|8659.1333|
2025-07-04 07:33:48|pink_usa_0667|ESOCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8872.2|6627.8333|9296.0333|10088.7333|32772.3|2570.9|3541.5667|4882.9333|3119.4|3725.6333|6210.3667|8353.5|4950.8667|24228.9|3154.2|3442.9667|2013.8|2001.7|3361.4667|2405.6|2664.6667|4173.5667|1046.1|2637.4667|2740.8333|1584.8|1519.6|397.5|2040.3667|2083.5|2141.5|3913.2|4726.2|606.9667|1685.6|3160.3667|2193.4667|1527.8333|1117.1|3538.3333|2095.8|2291.7|42346.5333|7408.0333|2886.2667|34817.6667|44665.7667|33570.0333|25420.3667|23633.5333|17777.3667|29872.0667|61435.3|46210.5667|167449.4333|38254.1333|44371.6333|137081.2333|3674.3333|11428.2333|19034.0667|15612.9333|22018.0667|13439.6|47840.2|8316.7333|15315.4|
2025-07-04 07:33:51|pink_usa_0668|ENLAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27003.7667|54436.9333|72204.0333|27277.1|32604.7|108910.9333|50214.8|29840.0333|56283.9333|30110.7667|42785.7|81691.6|105458.1|150245.0667|94940.4|140554.2667|59310.7|27116.6|27644.7667|24857.5667|16199.6|38987.3|51051.5333|62603.7333|49873.7667|23840.1667|72878.2667|61809.6|26554.0667|74908.8|99971.8667|123667.5667|153538.1|74739.9|223964.9667|115151.4667|287135.3|148582.6667|100351.1|295319.9667|192578.6667|183983.7667|294729.8333|97856.6667|210713.8|318964.7|228723.3333|878714.1|852343.0333|312521.2|280335.0333|606220|408518.9333|678809.6333|1106973.0333|1145743.3667|1542288.1667|1332705.8|880949.5667|624297.9|300088.1|264042.6667|280247.2333|321144.9333|322735.5333|240392.8333|728430.9333|411758.5333|443173.1667|
2025-07-04 07:33:54|pink_usa_0669|TIAOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9204.6|1054.3|2216.4667|1153440.8667|21305.6333|2465.7667|5685.7667|3788.8|26235.6|3456.6333|2084.4333|1991.2333|1098.3667|1584.2667|3686.7333|1318.4333|2145.8667|73244.8667|23680.1|15948.1|62811.2333|3169.0333|42263.5|36222|3454.5667|20509.2|878.3667|655.6333|984.2|678.2|1175.5333|1008.1333|358121.8333|14609.9333|56974.9667|10419|36377.5|1214.8667|14761.4667|3041.2|9722.3|9364.0667|103964.8667|2285.7|2948.4667|28751.4|46170.8667|35033.4333|30444.1|21982.4333|3638.4|11723.0333|87766.9667|21489.8667|5536.7333|5627.4|68452.1667|1382.1|473.4333|16232.8333|182313.5333|21201.1|58092.6333|1204.3333|2746.2|259.4667|770.6|
2025-07-04 07:33:58|pink_usa_0670|TIAIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.6667|1566.6667|1013.3333|1003.3333|1033.3333|473.3333|540|366.6667|333.3333|393.3333|586.6667|673.3333|476.6667|400|280|396.6667|370|1033.3333|156.6667|2770|2300|2903.3333|1490|1566.6667|12490|43150|5206.6667|6870|31293.3333|38483.3333|26130|18033.3333|38160|43350|51413.3333|68310|93840|77129.8333|74720.5|126741.2333|266858.5|173698.7667|109565.7333|73762.6667|79030.1667|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|14176.5333|92830.8|60487.1|95345.9667|47530.2667|125820.5|50491.0333|189103.6667|48627.0667|11163.6667|58609.3667|96968.8|5661.0333|7517.9333|8290.5667|4167.7333|4290.8667|31233.2|35127.7667|4526.8667|1311.9333|2297.7667|3304.4667|572.1333|624|759.7667|3699.1|427.9667|640.5333|2034.7|337.2667|1243.8|
2025-07-04 07:34:02|pink_usa_0671|TIIAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||24426.0667|31532.8|39402.6667|88112.7|98449.4333|29589.4|79802.8|39979.3667|29726.1333|35122.8333|93989.3667|67139.4667|72520|34553.3333|182166.6667|108976.6667|38483.3333|34273.3333|49996.6667|17503.3333|22736.6667|20566.6667|18516.6667|16933.3333|15843.3333|19813.3333|18210|29070|17296.6667|23133.3333|75380|51286.6667|41520|27736.6667|47776.6667|33843.3333|36690|31183.3333|36530|42206.6667|24093.3333|76813.3333|52630|59740|94856.6667|157866.6667|197463.1667|164366.6667|172760|245672.3333|469778.5333|206565.9333|340600.1333|349015.2667|385872.4|203724.6667|161481.2333|140593.8333|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|61787.1|49058.7667|34607.0333|140562.2|257722.5|274966.6667|156112.6667|400415.0667|74754.1333|19600.1333|20025.6333|18205.6333|42027.4333|33426.0333|130197.9|7853.9333|19716.0333|11241.9667|14686|
2025-07-04 07:34:07|pink_usa_0672|TIAJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3354.0667|447.4667|286.3|333.3333|380.9|1574.1667|236|8116|473.4333|11.8|71.3333|71.3333|24.9667|87.0333|447.2667|188.5||1813.3333|4841.7667||17526.6667|4736.6667|291.3|671.6667|352.3333|5866.1333|256.6667|1016.6667|279|24076.6667|3235.6|245.7|1577.3667|10890|116.6667|888.7667|3663.6|22168.6667|4708.8|44977.5333|3397.0667|750.3|15009.4333|1246.3|3590.7667|429.8|9507.1667|1408.5|735.4667|7260.5|5171.9|6635.4|3175.9333|723|365|235.1333|12842|66.6667|3395.4333|9091.7333|2571.7|289.1333|83.3333|1909.4333|109.3333|91.6667||
2025-07-04 07:34:10|pink_usa_0673|SNMRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7407.8|2619.2|1924.5667|2153.4|1262.8333|9370.8|8749.9333|3588.6667|1949.7667|6091.6667|3216.5667|5884.9333|2823.2|3790.4667|17251.0333|19622.8667|9229.6667|5877.5667|4162.5|8540.8333|5529.1|5662.7667|5530.2333|3116.7667|2312.5|3968.0333|1754|1603.4|13312.6333|4588.3667|2071.1333|4928.3333|2409.2667|2402.2|3135.0667|15257.8667|1208.2333|1882.8667|2204.9333|1553.7333|1130.0333|1188.2|7556.5667|1255.4667|1803.6|1164.4|97180.2333|117621.9667|66453.1667|58237.7333|111901.2667|72240.2333|155289.1333|109851.6667|46496.3|64639.7667|119275.1667|111997.9|62028.9|74752.7333|29264.1|206079.3333|36410.3667|30004.7|
2025-07-04 07:34:13|pink_usa_0674|BNCDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80441.3333|14206.2333|32703.4667|12326.6|8523.4|7892.2333|101145.9667|1135.5667|616.0333|53.1667|131.5667|17.4|15.3333|62.4|75.4|71.7333|116.9|25.8667|6.6667|58.2333|8.7667|18.2|299.8667|237.7333|149.7333|173.0333|21.2667|59.4333|26.1667|26.7667|30.1|137.1333|3.6333|7||3.3333|5.9333|
2025-07-04 07:34:16|pink_usa_0675|TEZNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.0333|69.2|27072.8667|2503.4667|1360.5|1981|9078.5333|5789.6667|11279.6667|6448.0667|8730.3|14769.6667|8185.4|14801.2|17029|9114.8667|10175.1333|9509.2333|18193.7667|10566.3|11988.8667|70668.5|45521.8333|12119.2667|30232.3|10222.8|23905.8667|35825.2|33665.3333|33369.5|45475.3333|20852.0333|24416.8|14011.3|56537.4667|21174.1667|15034.5333|10898.4667|37021.3333|22017.6|13989.0333|39962.9|27100.3|20642.2|54755.5333|14695.5|19756.7667|11870.5667|21018.2333|9852.0667|15882.9|11769.4333|9720.5667|39861.5667|20239.3333|16008.5667|
2025-07-04 07:34:18|pink_usa_0676|TERRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2783.3333|2833.3333|||13.3333|136.6667|370|483.3333|133.3333|480|340.8333|65|116.6667|35|37.5||241.6667|676.6667|178.1667||80|165|11.5|144.5|19.3333|242.2333|66.6667||123.2|206.9667|12.8667|83.6667|133.3333||68.4667|1033.3333|526.5667|16.6667|520.5|35.1333|42.7333|49.0667|270|17032.4333|194.1|1077.8667|288.3667|974.7|249.4333|2197.4667|25.3333|299.2333|144.2333|74.6667|94.4333|132.0333|23.3333|415.1667|778.5667|1463.4667|408.4|347.0333|6.6667||53.5333|27.7667|
2025-07-04 07:34:21|pink_usa_0677|DNIYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|151.6333|117.8667|1030.9667|411.1667|458.8|1769.9667|616.5|1668.4667|737.7333|2040.8333|1744.9333|1234.8|1093.3|1149.2667|2773.1667|1032.9|1151.6667|2506.6667|3972.2333|2079.9|6806.3|533.6|200.5667|40.8333|206.9333|36.0667|130.6667|252.4|368.1333|77.7333|70|64.7667|79.6667|53.6|150.3|139.2667|75.2333|11.1|839.0667|161.4333|48.5|218.6333|525.7333|160.9667|123.8667|224.7333|9.8|18.7333|27.4667|11.5|12.1333|12.7|7.3667|18|221.5|221.5|||||
2025-07-04 07:34:24|pink_usa_0678|BZZUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1399.5|1264.4333|362.5|1025.3333|5547.8667|1624.1|961.6667|99|39.6||71.3333|33.3333|300|9.1667|2433.3333||6.6667|46.6667|46.6667|249.8333|248.8333|295|16.6667|51.3333|10|69.4333|0.8667|3.3333|23.3333|6.6667||13.3333|20.1333|28.8333|91.1667|127.4|55.4|30.4333|19.3333|13.3333|78.5|75.7333|42.1333|95.5333|284.9333|20.6333|577.1667|657.2|122.9667|585.4667|1219.2667|1027|574.0667|955.2667|498.5333|160.8667|1206.8333|2645.4667|2484.5|1435.0667|2384.3|839.0667|
2025-07-04 07:34:27|pink_usa_0679|PRYMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||283|454.6667|454.6667|44.6667|283.3333|270|171.6667|188|180|79.6667|20||11.4667|712.8667|32.3333|70.5667|643.7667|474.1333|4302.2|1031.7667|1150.6|974.8667|58.0667|6.7667|29.3|3.3333|26.8|3356.9333|635|492.8333|337.9333|417.8333|1024.7333|4400.3|6047.3|34758.7667|62434.1|31998.2667|26966.8667|8636.6667|7585.2333|60099.0333|24243.1333|5586.3333|14262.5333|16730.6|17231.6|12371.4667|24629.9667|72168.1667|62969.9|43272.7333|50441.4667|15242.3667|18414.7667|21104.9|29512.9333|36034.3333|25377.5333|18695.2333|49213.1333|122520.6667|51900.5667|
2025-07-04 07:34:30|pink_usa_0680|MONRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3903.0333|1148.6667|2991.7333|166.3333|18676.6333|303.7667|112.3333|597.9667|309.5667|508.3667|1174.8667|2497.4|671.5333|1519.0667|148.6|344.2333|1849.3333|763.2333|396.6667|794.9667|392.3333|519.2|3175.9333|286.7|2425.9|1679.4333|480.6333|360.9|316.8|422.5333|134.0333|119.8|122.2|291.4667|509.9667|587.9333|378.3|124.3|143.2667|109.8|179.3|362.6|334|308.0667|402.5667|904.5333|57.8667|
2025-07-04 07:34:32|pink_usa_0681|PRDSY|average_volume_30|0.50724637681159|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.6667|145.0667|377.9667|728.4333|1106.3667|1077.7667|1182.4667|806.0667|7642.3|119654.7|38351.3667|39197.3333|33880.3333|18465.0333|13575.7333|12881.0333|13565.0667|9803.3667|8398.5333|8012|8222.6667|9550.2667|58374.0333|14644.9667|12077.9|52765.3|68932.3|7862.2|58137.3667|18727.6|83886.6667|55061.0333|1818.2667|16800.1|8017.2|1095.7667|2314.8333|2233.7667|2696.8333|416.9667|2245.3333|1834.0333|1211.0333|318.5667|2244.4667|2082.2|3427.9667|3390.0333|5028.1667|5759.5|2438.4667|2606.5|7849.5333|5919.3333|15140.8667|12569|
2025-07-04 07:34:35|pink_usa_0682|TDPAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:36|pink_usa_0683|ATGSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:37|pink_usa_0684|FINMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2298.3333|1547.4667|1338.6|1310.8|6247.9333|409532.5|87295.0333|199469.8333|62743.4333|60293.0333|474861.3|509387.4|306327.8667|773512.9|380508.3667|160902.2|178884.6667|187636.0333|106064.0333|17574.4667|10195.6333|5501.7333|3984|16350.6667|116766.1667|81040.6|4467.8|26901.4667|72991.1|74123.3667|19012.1667|5514.1333|11048.0667|3582.3333|1658.1667|18147.4333|11621.8333|10135.7333|3072.0667|5532.7333|3149.8667|1983.2|1955.9333|2659.2333|22854.2|46100.9333|9173.1|10228.8|16685.1|3999.6333|4038.7|8894.4667|15924.4333|6095.7667|41121|9978.2667|9860.0333|6476.9|7763.5333|75261.5|79743.3333|18969.5667|19603.0667|20389.2333|200038.6|138572.6667|
2025-07-04 07:34:40|pink_usa_0685|MDIUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:41|pink_usa_0686|SFRGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.6667|190|170||162|466.6667|5|20|6.6667|10|50|45|40|50|75.6333|6.6667|720.4667|322.1667|73.1333|206.0333|6744.9667|2642.7|1273.9667|1032.2333|1287.8667|2641.1333|12676.6|3135.5|3321.8|2095.6|5371.3667|2850.3333|3661.2|3687.3667|4763.4667|4850.3333|3627.8333|5636.0667|3359.3333|5717.8|11626.0667|11445.7333|8468.8333|30338.2|12574.2667|18832.4333|9069.0667|6338.2667|
2025-07-04 07:34:44|pink_usa_0687|AEMMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|54.2333|59.3|44|40||33.3333||44.4333|||16.6|16.6333||11.1||||||||6.6667||
2025-07-04 07:34:46|pink_usa_0688|PIAGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||780.3667|1959.6333|1588.5667|902.0333|865.5333|983.0667|377.4|13129.8333|572.1667|73.1667|1123.4667|341.6667|350.7333|1358.3333|608.3333|437.5|399.9|446.3333|747.0667|495.7|2798|1067|1108.0333|1067.4667|2153.6667|1843.0667|624|1348.6667|391|1289.3667|1465.5333|428.6667|921.3|134.9667|275.4667|469.3333|808.1667|302.9333|1334.0333|10849.5|3981.0667|4265.3|298.3333|99.1667|189.0333|2041.0667|2175.7333|69.3|1754|3869.0333|458.7|1978.5667|1318.4|686.0667|3024.8333|1385.3|200.0333|336.1333|410.9667|616.4333|455.2333|89.2667|246.3667|382.9333|563.2667|474.9|615.8333|
2025-07-04 07:34:50|pink_usa_0689|TCCHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|3.3333|148.8333|1179|666.6667|333.3333|8.6667|633.3333|83.3333|1033.3333|71|3.3333||3.3333||33.3333||33.3333|670||3.3333|66.6667|3.3333||
2025-07-04 07:34:52|pink_usa_0690|BCUCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.7||136.7333|15|46.6667|20|12.1667|36.6667|7.2667|36.5||29.7333|20|15.5|||36.0333|30.8667|10.3333||6.7|154.9|110.1667|152.3|574.7667|887.8333|1363.5|1198.3333|984.2333|3982.8667|1458.8667|2727.3667|2645.8667|1969|7368.5667|1052.5667|546.4|272.7|5389.0667|2282.9|2440.0333|1200.7|1109.3333|1958.5667|17708.8|13382.4|
2025-07-04 07:34:55|pink_usa_0691|RZSMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13909.7667|2175.6667|2237.5667|2195.1333|1967.7333|1394.6333|1060.5|720.6333|864|527.2|340.7333|611.9|280.9|462.8|537.7667|813.0333|494.6667|250.6|598.6333|118.5333|265.3333|65.4|87|109.3667|204.6667|61.7667|34.9|57.7333|53.2333|118.0667|9.6|25.7333|104.5|115.8|125.3|40|35.6|
2025-07-04 07:34:57|pink_usa_0692|MBFJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187113.3333|124913.3333|254366.6667|85556.6667|176082.0667|123816.6667|160243.3333|91566.6667|87100|145040.8333|46204.1667|6666.6667|40619.5333|417.7333|77953.7|213.3333|14604.5|83714.0667|336008.6333|74127.4333|156910.8|209121.3667|376360.1|79166.6667|193579.9667|66721.7667|171227.5|21083.1667|35503.3667|82044.0667|13695.0667|38875|84150|17890.4|25131.6667|69483.4667|108452.5333|16565.7667|64903.9333|17504.6333|23782.5667|18761.6667|82663.4|40142.3667|85862.9667|7906.2|29546.5667|5399.4|15885.1667|15834.8667|657.4667|210.7333|684.5|20876.2|41344.9333|25481.8333|50874.4|114144.7667|48741.1667|25237.0333|143735.2333|28484.9333|5650.2|18246.5|25376.2667|57913.6333|71131.5667|
2025-07-04 07:35:03|pink_usa_0693|SMFNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15244.2|17800|100|740|128|30476.4|3166.9|19163.5|32740|5586|22490|10550|45.1|49437.1|328.4|47925.7|594.2|179918.4|115432|67310.4|115465.7|157481.9|25349|36145.6|57614.2|99434.2|344770|37654.4|24186.9|290261.1|51272.6|20957.5|93880|16174|86628.7|850.7|6404.3|10475.4|67475.4|98326.9|15111.6|1802.3|155772.9|2037.6|7590.8|28456.3|14858.5|4914.3|2091|2247.5|2661.5|11027.9|1899.7|24533.4|1460.4|40539.7|46021.5|25187.7|37055.5|5333.6|24731.6|38695.6|26707.7|137080|8217.5667|47350.9333|33810.6667|
2025-07-04 07:35:06|pink_usa_0694|JPHLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.8|523.8||14.3667|10.3667|10.3667|14.3667|19.8|70.3333|76.2667|4|42.6|135.5333|121.9333|285.0667|1097.2|393.0667|1134.1333|20.7|204.7|143.3333|693.5667|683.5667|742.5667|262.2|215.6333|593.3333|220.1333|215.8|82.5667|81.6|13.3333|38.1333|10.2667|8.2667|26.9333|6.5333|45.4667|
2025-07-04 07:35:08|pink_usa_0695|JPSTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||506.6667|506.6667|100|40|||116.6667|30.1||22.3667|91.5333|105.8667|121.8667|252.5667|249.2333|1046.4333|583.7|930.1667|397.5333|920|6.6667|||45.3667|58.0667|14.3333|237.4333|44.7333|7.1667|7.6667|2210.8|6.6667|25.8|6.9|736.1333|1365.6333|701.0667|1389.9|
2025-07-04 07:35:10|pink_usa_0696|MZHOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45335.4667|34503.2667|11463.3333|251950|217103.3333|26939.3333|17666.6667|31593.3333|125056.2333|38248.3333|215660|118513.8667|284.6667|528.6667|39003|382.6667|20123.3333|40123|86230|13679.4667|29366.6667|3488.3333|307.3333|168.6667|54644.2667|40416.6667|12095.3333|29886.6667|72683.3333|152180.3333|17643.7|119.2333|162889.7333|22694|316.6333|6.6667|68.5667|10051.3333|345.5|1124.6333|83033.0667|821.9333|120175.1667|20|20976.6667|175640.3|10899.4|19254.7333|3540.7667|28.3667|5.4333|32.6667|1277.3|880.6333|487.1333|5411.5333|143.3333|1727.5667|943|236.4|417.5667|5192.5333|0.3667|855.2333|667.7667|10090.6333|19734.3|
2025-07-04 07:35:13|pink_usa_0697|RSNHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.1333|46.6667|26.6667|86.6667||23.3333||213.3333|356.6667|23.3333||370|5.3667|||122.0333|183.3333|370|1070.8667|137|269.4333|27.4667|11883.4333|637.8333|104.7667|750.2|513.5333|787.5667|257.0667|302.1|158.2|856.5333|1123.0667|1025.6667|184.8333|117.3333|323|142.3|7731.9667|1218.6333|263.4667|286.5333|43.6333|50.3667|293.6667|7559.5333|5.4333|243.9667|2211.9333|202.5333|43.9|430.6667|1625.6667|14.7333|3.4333|28.9333|115.5667|993.5667|681.4|764.4667|949.7667|796.2333|2312.4667|515.6333|1318.8|532.2|8039.3|
2025-07-04 07:35:16|pink_usa_0698|SUTNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161003.7333|468143.9333|223757.8|319806.3333|525194.6|732845.2|433944.7|189868.4667|276644.1333|636247.6333|103577.2|219511.8|335313.6333|449182.9|327206.2667|130167.8|73809.7667|374995.3|110763.7|218242.6|199354.4|209310.7333|54328.1333|85743.1|36261.9333|82557.8|31314.2667|47747.4667|35384.7333|93784.1667|89273.9667|93078.3667|56482.1|178835.1|246627.6|53139.9333|353653.6667|245241.6667|157276.3|115743.1|53728.3333|60611.5|167910.3667|172483.7333|96185.4|275494.4|194746.1667|183037.2|75383.4667|64752|63855.1|83778.3667|93143.4|81018.3|73827.9333|90052|72969.2667|113127.7|
2025-07-04 07:35:19|pink_usa_0699|CMTDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1643.3333|5483.3333|943.3333|220|356.6667|943.3333|810|333.3333||2183.3333|533.3333|1900|183.3333|1660.7667|8783.3333|1283.3333|1576.6667|241.6667|58131.6667|9633.3333|42670|1579.2|313482.3667|203.3333|2656.6667|16192|163173.3333|7503.3333|43266.6667|21100|2508.3333|433.3333|410|656.6667|846.6667|330|306.6667|193.3333|170|460|86.6667|10.0333|690|260|119.2667|1541|520.2|947.4333|1162.3333|146.7|1772.8667|173.3333|204.9|435.2|703.3333|160.0667|184.6667|140|46.2333|332.0667|1712.7333|422.7|626.6|20|576.0333|103.3333|116.4|
2025-07-04 07:35:22|pink_usa_0700|TOYOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25539.3|32312.2667|25745.5667|5225.6333|11410.4|38250.3333|85278.4667|102101.9667|19344.4333|28495.6333|48976.4333|23252.9|52859.9|31754.9|22611.7333|28856.3|10902|48107.7|35747.2|18094.7333|70365.6333|41707.0333|39287.0667|11616.9333|91638.8333|16069.7333|30235.6333|14219.5|5105.5|44980.5|23221.9667|20744.4667|10901.7|5061.3667|10864.5667|11872.0667|8825.7333|9380.7|12117.8667|6728.1|4492.8|15791.2333|6543.3|5737.5667|6743.2|23595.3667|7886.8667|4863.7|3182.6667|14539|53266.6667|54383.3333|101596.8667|41085.4333|102334.8333|60527.4333|32597.2667|48447.4667|55557.0333|124351.4667|117602.6667|54404.3333|19134.1|99235.3333|81862.2|241851.0333|504570.3|
2025-07-04 07:35:27|pink_usa_0701|DSEEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24784.3333|40769.6667|43928.1333|100706.0667|77596.4333|308817.3|89569.1667|134342.9|124843.3667|112910.8333|143571.4333|18624.7|18618.3333|42878.4|22127.4667|78578.5333|35771.0333|78685.6333|53510.5667|43805.1667|169555.3|29039.7|49999.8333|56350.6|48739.3|102698.2|25357.2667|29128.5667|30217.9667|19405.1333|30386|28518.4|32652.9667|43441.5667|36600.6333|63745.7|119411.4667|95358.2333|104904.8667|13852.9667|66272.3333|50149.5|6214.1333|4901.9333|11462.8333|1116.3667|1476.3|9110.1333|4374.3333|7870.3|12021.1333|11890.8667|9446.6333|7373.7333|6346.4|15016.7333|2621.1667|8157.9667|44581.7|6557.2|6202.6333|24008.7333|
2025-07-04 07:35:30|pink_usa_0702|SNEJF|average_volume_30|0.034550195567145||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381550|542000|613636.6667|315465.1667|557205|532209.8333|566698.8333|329991.8333|209995.8333|273723.3333|112279.6667|122510.6667|416214.8333|307051.5|263954.3333|237508.5|1744206.3333|893217|1689065.8333|793368.3333|693793.5|575652.1667|1577245|1006614.8333|398551.1667|857778.6667|752408.8333|219848.1667|828416.1667|1088808.5|454310.1667|397539.1667|167856.8333|194100.1667|267280.8333|226219.1667|311932|346833.8333|189616|122013.5|272948.5|301359.8333|150613.5|49960.5|221954.5|405522.8333|141967.3333|72949.8333|43620|47237|29428.8333|61707.3333|97880.8333|80018.8333|86312|72570.8333|73340.6667|34069.6667|27038.1667|6549|8462.8333|7034.5|155997.5|10619.1667|38914.3667|96868.6333|135420.0667|
2025-07-04 07:35:36|pink_usa_0703|MSADY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66821.3667|72191.6333|73847.8667|102137.1333|198810.6|71435.2667|86373.4333|294847.6|222548.3667|287353.5333|168639.6|115404.7667|105015.7|61428|26562.6|32239.8333|60226.9333|39566.9333|22150.7667|82874.6|55166.7667|48106.3667|70298.7|78317.9667|22479.8|39040.1|22335.8333|20685.6667|92900.3333|15475.2333|13331.2|29744.6333|39661.9333|27357|23987.8333|43379.9667|16510.9333|20125|41566.9|17882.3333|59664.8|55200.2|32207.4667|23169.7667|36108.9|26354.6667|24887.1333|65911.6|51000.0667|57026.9333|73313.4667|44127.8667|30538.3333|39112.4|18475.4667|24384.4|253331.0333|174466.4667|49032.7|48343.9333|54890.3667|70658.8|
2025-07-04 07:35:39|pink_usa_0704|CHBAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|16.6333|||139.6333||5158.5|254.5667|
2025-07-04 07:35:42|pink_usa_0705|CJPRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3669.3|234483.2|13286.5333|6827.7333|7679.5667|9674.9667|11582.8333|95809.2|5006.2667|19772.7333|10142.5333|917.5333|2009.2667|1019.4667|749.9|1317.9333|1846.1333|2386.4667|1144.6|433.9667|2579.5333|5159.7333|6777.1667|3263.1333|4470.9|2946.7333|3484.9667|11038.7333|4212.6333|6853.1667|3967|6069.4667|11199.0667|7473.6667|8134.7667|4810.8333|5063.7667|8440.3333|20992.2333|13026.2333|19150.7|23730.9333|38865.5667|35874.1|21833.6333|135310.0333|62123.5333|93493.0667|66297.3333|33398.3333|42594.5|49476.9667|81177.2|171955.8667|227136.2|141623.4333|57670.5333|153796.9667|51046.6|47004.2|86138.0667|56999.0333|198870.7667|59557.6333|307795.7667|121524.1|66652.9667|
2025-07-04 07:35:45|pink_usa_0706|HNDAF|average_volume_30|0.078916372202591||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124|264|60|1920|1060|360|2494|780|3281|3321|8095|3740|5736.7|16403.6|817.7|735|480|520|13080.1|1855.6|19017|37543.5333|16221.6667|5462.6667|7880|28763.3333|20483.5333|19473.9333|20924.2333|30450.3|23606.1333|22256.6|12747.3667|12391.5|14206.2333|16355.9333|34536.6667|33311.9|25040.3333|56137|25660.6333|41193.2|33695.9667|31327.9667|54419.7667|39814.7|23930.8333|16966.6333|13969.2333|13739.2|17266.8333|12492.3333|8864.8333|22038.7|24620.5|4093|13920.3|11271.9333|4697.8667|7158.5|20977.3333|4238.5667|11525.5667|20520.1667|24619.9|20837.1333|4458.1333|665|4014.6333|19955.1|2354.7667|5382.2|9508.5667|1827|6829.1333|1953.6|4869.8|711.1333|3837.2|13646.2667|18429.7|25116.0667|45957|13959.4333|357280.6|215961.1333|44034.2|
2025-07-04 07:35:50|pink_usa_0707|DCNSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|2|62.4|0.5333|3.7333|2695.0667|783.4667|1217.6|412||361.8667|960|207.0667|66.8|349.8667|834.2667|230.5333|13.4667|884.8|440.2667|5725.3333|677.3333|359.8667|308.6667|96.8|383.3333|91.0667|1287.7333|201.8667|80|2930.8|1622.4|61.3333|641.3333|80|533.7333|20.6667|133.8667|16.2667|175.0667|70.9333|16|69.3333|264|103.4667|131.4667|1.3333|800.5333|4.4|4.8|57.7667|26.6667|
2025-07-04 07:35:52|pink_usa_0708|HACBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14070.1333|12859.2333|2683.0333|4424.1|2812.2333|2747.8667|3537.0333|2338.2333|3358|2696.8|1506.2333|3020.2667|4704.5333|4089.9333|13587.9|4901.1333|9375.3|701.2|827.3|211.4667|453.6333|823.7|979.4|199.9|209.4|1147.1667|23.1333|229.3667|227.1333|791.7667|420.8|75.1333|73.6333|131.3|155.0667|57.1|325.8333|117.2|583.6667|190.5|557.2|568.2|305.9333|425.2|256.2|318.6333|200.7333|27.2333|116.9667|56.1333|59.6333|73.7333|104.7|165.3333|75.6|64.5667|54.6333|16.8|40.1|3.3333|24.9667|41.8|69.6|11.9333|18|252.1333|26.7333|
2025-07-04 07:35:55|pink_usa_0709|TDHOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.6667|1554.7667|27.9333|40.3333|3.6667|183.3333|133.3333|20|80|53.3333|64.4667|121.6667|153.3333|150||66.6667|60877.0667|4240.9333|11095.0333|32548.3|28635.3333|36845.2|29905.8667|37343.7333|39687.7667|8933.2333|4460.1|2206.8333|749.3333|592.0667|1257.2|2691.1667|12348.7333|4361.3|5865.5|5330.5333|5317.9667|2335.1|2624.1|1539.9|690.4|2333.3667|3062.3667|4913.6667|7551.4|2829.5667|10578.6333|2041.3667|6388.6|472.7333|530.4333|16045.4667|3903.9|17836.5|42203.7333|14218.5|5545.0333|5927.1|
2025-07-04 07:35:58|pink_usa_0710|SHZUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:35:59|pink_usa_0711|SFBQF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3243.3667|2779.0667|3688.7|3847.1333|1504.2667|5130.6|821.8667|11462.1333|6347.3|6027.2667|4494|10866.5|2767.4667|628.5|5217.2667|2127.8|6444|9034.6667|11823|49181.5333|24936.6|26697.8|
2025-07-04 07:36:01|pink_usa_0712|MITSY|average_volume_30|0||||||||||||||||||||||||||||||||1620|1933.3333|1366.6667|1066.6667|693.3333|543.3333|1546.6667|813.3333|590|1250|1016.6667|403.3333|436.6667|443.3333|436.6667|380|413.3333|1050|1090|916.6667|920|1710|530|490|2743.3333|1100|756.6667|1076.6667|1036.6667|816.6667|1053.3333|706.6667|500|3563.3333|600|2910|846.6667|8280|713.3333|240|253.3333|63.3333|320|2393.3333|1586.6667|996.6667|1050|1156.6667|593.3333|1056.6667|1160|1530.0333|653.5333|1573.8667|668.2333|1761.4|1269.0333|1244.3|572.8|1455.9333|832.3667|2359|1909.0667|1051.1667|1733.5|2607.7|2728.7333|3024.7333|2267.4667|2925.1333|982.5|16001.9333|6445.8667|4620.7|5502.2667|8704.6667|5970.4|4283.7|7646.1|4533.1|2940.6|14792.2667|6569.1667|2298.5333|3687.3333|3260.2667|4157.4333|2218.9|2498.1|4259.3|2855.7|1625.4|5109.6|9705.8333|2269.7667|694.8|4694.9333|1233.4667|1989.5333|5084.9|7654.2333|45086.7|1184.1333|865.3333|1149.7333|500.3|2059.5667|377.9333|482.5333|2199.1|1388.4|1846.3667|4066.6|1231.4|1938.9333|1802.5333|559.1|5531.8667|1417.6333|3311.8|2348.1|2414.8|2164.2333|3173.8667|3335.0667|2613.7667|3675.8667|5404.4|1686.8|2447.4667|4782|2778.0667|2440.5|4586.8667|5491.4667|10411|6109.9333|17920.6667|20094.4|
2025-07-04 07:36:04|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|167913.7|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|59321.9333|71573.7|226236.5667|80267.1333|156714.6333|107191.9667|119516.7333|387306.3|124911|71185.8667|128990|93094.6|97495.9333|85120.5|121940.3|170121.2|74375.6|114141.4333|109248.6333|80165.3333|65716.4|54333.3667|94883.1|152174.3333|220796.2667|310639.5|743984.4333|215341.4|163522.1667|
2025-07-04 07:36:09|pink_usa_0714|SKLKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:10|pink_usa_0715|NTDOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28860|58066.6667|41636.6667|46226.6667|36390|99000|82433.3333|33030|30553.3333|41700|75926.6667|277963.3333|13276.6667|57816.6667|46266.6667|84673.3333|56640|35003.3333|76650|42743.3333|58527.2667|91812.3|99789.1333|88782.6667|132417.5|152259.3|99083.4333|92017.4|184595.5667|290685.1667|326712.4|151227.2667|139986.7|165787.1333|136166.5333|142639.4333|171155.2|195313.6667|214951.9333|363490.4|635898.6667|402379.5333|471893.9|566825.5667|239151.2333|301659.4333|207764.3|140022.0667|114185.0667|164552.8333|164781.6333|113761.6667|219683.0667|139378.8|130299.7|155705.4|121024.1333|82336.4667|104396.6667|60001.0667|38315.3333|111226.7|130077.9667|29112.7333|55958.3|285568.5|145224.7|81583.0333|54265.5667|81614.8667|42127.7|754579.2333|520917.7333|347996.6333|645440.5333|294293.1667|360024.4|292600.8|531607.0333|286092.4|466889.3|549954.7333|322865|258271.3333|331231.5333|422454.3|418562.7333|798277.8|481142.4333|539631.6667|313969.2667|531022.6333|373608.1|342138.7333|299779.2|320075.8|951442.5667|949600.3667|1114155.3333|800074.1667|657795.4333|701610.9333|943722.5333|405161.3667|1028441.8667|2188042|1848395.9667|
2025-07-04 07:36:14|pink_usa_0716|PCRFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:15|pink_usa_0717|YAHOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6667|535.0667|2991.6|962.3667|322.6333|1808.9|1064.9|911.3333|41207.1|19350.0667|10327.6333|10041.3667|7214.6667|12589.8|12047.8|17304.1333|15652.1|57946.2667|25821.2333|229297.2333|16661.7667|63687.4|41214.1667|23807.2333|82699.0333|22461.9667|49002.7|38032.0667|37931.9333|77150.0667|29147.2|67849.5333|15775|77705.0333|27451.5667|188911.3333|82579.7667|59577|27177.5333|119958.7|48390.1|123929.9333|51332.2333|17915.4667|38786.3333|34454.9333|183807.6333|74532.3333|123815.6|93762.1|214912.4|201234.5333|115643.2333|89401.0333|42814.2667|89221.4667|45004.1667|27186.9|27466.8|98280.2|133644.8|124640.8|117889.8333|70736.4|
2025-07-04 07:36:18|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|1134.2|2220.8667|1768.4333|2229.6333|10813.5333|11903.7667|13641.3|4391.7667|902.2333|925.7333||1215.2333|481.2667|1385.8667|1236.9333|4109.7333|4395.5667|3427.0333|4385.3333|9775.5|6836.4333|4997|2482.0667|3272.8|2481.9667|1798.2333|6239.5|2374.3|15781.1667|1251.5333|9492.6667|4636.1333|37275.8667|18976.8667|11888.3|21658|28506.0667|21192.8667|8825.4667|12935.3|14112.8|17921.8667|14429.8667|10024.3333|17688.7333|18230.2333|16200|6022.4|16085.9|11455.8333|7720.5333|50274.8|44673.7667|65578.8|41668.0667|49778.7333|38481.8333|64581.2667|87243.2333|141831.9667|75910.6667|31980.3333|28702.4333|28093.4|138332.7667|57680.6|49221.7667|40959.1333|60103.1|138425.5667|55886.6333|74434.8667|177855.7333|63746.6333|64216.4667|50834.3|46468.7|29390.1|50273.1667|46031.0667|47833.8333|96101.3|192941.8333|267437.9333|225801.2333|112551.3|
2025-07-04 07:36:21|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|39359.0333|126780.3667|133523.0333|100147.6333|36488.4|76215.7|31525.2667|248643.5333|152488.1333|229880.5333|141960.8667|141784.5|101798.1667|71068.7|235717.7333|103238.5667|159073.3667|192320.4|161093.6|131921.1333|107635.7667|121666.0333|76550.8667|65896.9|413797.4333|76583.6333|145901.0667|172416.0333|51551.4333|
2025-07-04 07:36:25|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|1356.8333|524.3333|752.4667|902.0333|499.6333|560.1|959.8|5271.2667|988.9333|356.4667|508.1|542.3667|252.9|334.9333|1838.5333|1085.8667|5402.5667|1423.8|1167.2333|2267.5333|5457.4333|6560.9|4257.0333|2059.7667|1646.3|2112.7333|811.7|1151.9667|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|20246.4333|22836.2|26956.1|143741.6667|38366.4333|17103.7667|12340.3667|119431.7333|33728.9667|20267.2667|23805.1333|23586.3667|19405.4|25259.4667|25431.9|101974.6667|69533.2|71814.6|30245.4667|23259.1667|16083.5|20557.7|80674.2667|51975.8333|91078.8667|108971.2333|194200.7667|203365.8333|98177.1|
2025-07-04 07:36:28|pink_usa_0721|ORXCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3165.3333|6|18|34.3333|1534||4049.7333|3999.7333|510.3333|2.6667|150|17.3333|430||92.7333|993|1009.6667|65.4667|88.3333|298.5333|10620.7|178.5|43.5|90.6667|38.8667|4686.3333|23|1069.9667|3647.3333|2762.9|3539.4667|585.8333|9717.5667|218.2667|564.1|908.9333|314.1|1371.5333|1771.8667|381.0333|12253.3333|1393.3333|177.6333|265.0333|1352.1667|44998.2667|1698.3|6310.8|1653.6333|5600.5667|539.8333|131.4|407.4|63.3333|12.2|227.9667|1854.7333|165.8667|92.9|185.0333|136.3667|13.8667|1907.1|9.6667|2175.7333||
2025-07-04 07:36:32|pink_usa_0722|SHECY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23935.9333|6319.3|3611.1333|2719.7333|2515.2|3678.3333|5201.5667|24165.3|16574.8667|9111.9333|8675.5667|38488.2333|31399.2|16132.1667|16973.9667|32585.9|42743.2667|18282.7333|41806.2667|26461.9667|41041.5333|28373.5|31562.7|16205.7667|23826.2333|16915.3|32264.0333|36686.8667|24143.6667|58046.9667|12653.0667|8332.2667|38530.1333|18354.1333|16013.5|30222.5|22780.6667|39923.1333|36525.6667|69207.2667|157076.2|45924.9333|61360.9333|58213.2333|46056.3333|211307.3|84243.8667|39173.9|60970.9333|59480.2333|207924.9|50279.1667|63206.5|133197.0333|202585.3333|203672.1333|124542.7|63688.6667|198043.3667|135145.1667|219657.4667|148697.6333|320196.9|218286.5|340490|495915.6|378275.8333|
2025-07-04 07:36:35|pink_usa_0723|NPPXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73007.5|488750|581083.3333|138666.6667|17333.3333|61916.6667|137500|101169.1667|69990|330791.6667|42387.5|118257.5|341703.3333|223000|21375|335631.6667|51980|391166.6667|41666.6667|83741.6667|27788.3333|289792.5|283780.8333|198149.1667|196860|17859.1667|141877.5|260055|293302.5|138415|310195.8333|262585.8333|100176.6667|382806.6667|13459.1667|17139.1667|23450.8333|23339.1667|11758.3333|36444.1667|114393.3333|39717.5|12815.8333|126582.5|9242.5|407506.6667|250344.1667|197352.5|246486.6667|171230|354950|130225.8333|1156828.3333|116808.3333|852209.1667|300737.5|520554.1667|353889.1667|158034.1667|250076.4|140780.1|75850|132523.4667|156472.5333|75069.9667|63149.1|22127.9|
2025-07-04 07:36:38|pink_usa_0724|KYCCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1667|38.6333|18.6667|10.5333|124|31.1333|129|3.6333|1.3333|43.5667|336.3|60.4|75.2|25.6667|191.7667|84.4667|173.1|170.4|184.8667|115.5333|241.6667|375.2667|367.2333|197.6|562.0667|535.9333|438|311.5333|278.5667|411.1667|275.3667|738.8333|660.2|1598.5333|457.2333|1076.4|1445.9667|587.0667|704.2|2106.8|1385.4333|1021.7667|768.8|1030.6|2166.9667|4270.9333|6397.9333|2904.1667|5464.5333|6376.6667|3580.4333|2557.2|2759.1|5610.5333|7698.2333|5562.3667|6085.6|3849.9333|3351.6|4084.1|4273.3|2595.3667|2244.7667|3124.7333|4630.0667|4549.8667|3506.6667|
2025-07-04 07:36:42|pink_usa_0725|NHOLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||886.2|1352.5|393|1114.4|575|9621.5|327|582.5|315.8|1810|117.5|2134.1|150|103|50||90.6|19.5|169.5|150|94.3|46.5|40.5||69.6|47.1|97.1|306.7|16.5|225|||270.5|800|93.1|103.1|10|193.4|193.4|90.1|997.3|647.7|198|182.4|259|95.5|89.2|964.8|221.7|456.6667|33.3333|213.8|95.3667||
2025-07-04 07:36:45|pink_usa_0726|SMPNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7333|13.3333|16.6667|292.1333|421.7667|25.1667|32|35.3667||11.1|47.2667|19.2|13.1333|16|53.1|3649.2|161.1667|52.4667|140.2667|5479.4333|2515.7333|1030.4333|19232.4333|5462.8333|36460.6667|49846.5667|29164.5667|28621.3667|20783.9667|17217.1333|12939|40273.1|56707.5|70198.6|47180.6333|118130.3|140052.3333|
2025-07-04 07:36:47|pink_usa_0727|SZKMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.3333|20|1920|26.6667|50.2|33.3333|255.8333|18|18|78|53.9333|103.9|30|194.1667|23.3333|65.4333|48.2|358.9333|21.5|57.1333|86.9|103.3333|135.5667|23.8667|281.0667|3014.3333|2857.4|65.6|138.8667|799.1333|131.9|1330.5333|1489.3|643.2667|2151.5|4770.1667|8368.7|3795.7|8084.1667|6808.5667|9130.1667|8716.5|2966.6667|3105.9333|10142.6333|9425.8333|6319.7333|9250.9|10508.0333|11860.1333|8559.8333|7853.6333|3930.1|4873.9|5076.9667|6927.7333|21960.4|23700.6667|34468.5333|143065.8667|52673.4333|37970.0333|
2025-07-04 07:36:50|pink_usa_0728|SVNBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||13.3333|20|16.9||7.1333|3037|248|702.1|60.6|52.3667|18.8|10.8|13.3333||6.7|13.0333||14.2|||3.3333||10.1667|10.1667|6.6667|10.5|
2025-07-04 07:36:53|pink_usa_0729|MARUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568.2667|993.2|7056.3333|3259.6667|1163.1|2145.4|1084.8667|632.8||299.3|2191.8333|1090.2667|1420.0667|963.3333|687.9333|2103.9333|2034.6|1630.7667|1302.1|1717.6|2054.2667|261.6333|1503.0333|480.1667|644.2667|739|2314.6|1116.5333|1033.3|735.1667|1055|1083.0667|1249.3667|1178.6|982.2667|887.7333|1122.1667|6689.7333|6962.8333|2610.4667|1091.4|3307.7667|3851.2667|3431.8|2857.9|5067.0667|4016.4|4027.5667|573.2667|508.7|279.3333|301.2333|131.2333|115.6667|138.0667|176.0333|65.2|366.8|1011.1333|1984.1333|974.6667|196.8|1730.1|5476.5333|7360.1667|10035.2|8756.7333|6231.1667|8185.2333|5616.7667|6051.2|9359.0333|11376.1333|4419.9|6447.4333|30866.4|9634.1|11690.0667|7317.2333|5691.8|13034.3667|19195.3667|38390.1|77001.6333|
2025-07-04 07:36:56|pink_usa_0730|DSNKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31922.1333|14857.3333|49337.9|25545.7|33739.4333|24057.3667|28328.6333|8587.9667|29762.2667|39818.0333|36359.9667|9232.9667|68226.6|17101.2|76959.6|55584.1333|17254.7333|25782.4|12208.8667|7032.6667|11179.6333|5734|9694.4|15365.6333|7088.3667|55288.9667|18283.1|5057|18540.3667|12002.9333|7100.9|4868.2667|9261.9667|15758.3333|16607.4333|6535.9333|24942.8|35258.4333|55970.6333|74761.4333|53439.4333|90846.2667|160613.0333|153738.0667|76112.3333|117339.7667|132004|92610.2667|78443.0333|100661.4|139751.6333|58105.8|179152.8667|275904.9667|262577.5333|
2025-07-04 07:36:59|pink_usa_0731|DSKYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||895.1333|2960.2667|752.8333|630.5667|260.6667|459.2333|193.7667|330.6667|214.1667|333.7333|9149.5|183.3333|739.6667|189.9667|293.3333|307|724.3667|194.3333|174.2|423.3333|1778.0333|140.5|1937.3333|70.3333|837.3333|122.8|172.6667|13|138.5667|13.7333|23.1667|330|313.3333|10.2667|250|43.3333|385.4333|210.6667|38.3333|98.8333|628.3333|51.5|41.6667|415.9333|195.0333|593.7|1332.6|891|2299.1667|2563.6|2114.9667|16100.8333|5824.3667|4321.9333|6699.3667|3005.3333|1084.9333|23739|6048.9|22085.8333|5991.1333|3164.8333|16340.5333|2872.2667|18374.5|116894.1|29237.8667|
2025-07-04 07:37:02|pink_usa_0732|SBHGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.7333|643.4|419.3667|18.6667|210|102.1333|3.4667|3.8667|1.6667|8.3333|1.0667|2.7333|34|6915.2|15187.2333|3730.9667|3293.2667|5527.1667|1242.9|1804.1333|606.8333|714.9|2893.9333|1194.1333|729.1667|1840|874.5667|676.7667|683.3|408.7667|239.8333|936.1|700.6|200.9333|61.9667|220.1333|446|86.7|273.0333|315.8|500.6667|912.6333|2406.3|7635.6333|
2025-07-04 07:37:05|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|85298.4333|65422.1|84040.0667|60276.7333|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|32374.5333|20795.4667|25413.8|17941.7|16995.2333|12144.4333|17931.7|64358.0333|61738.7667|26315.3667|17612.2667|38630.2667|40715.2|23209.2|58452.0333|33582.9333|43540.5667|48926.2667|74483.0333|138817.0333|117139.4333|156301.9333|55700.7333|74153.5667|60177.1|94717.1|127144|97843.5|76111.4667|
2025-07-04 07:37:08|pink_usa_0734|MIELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.6667|273.3333|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|590.2667|609.1667|326.6667|2393.3333|646.6667|343.3333|6402.9333|690.0667|366.6|439.0667|389.3|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|85416.3667|81763.4|146291.0333|30343.5|31933.1|78253.5333|30781.6|109334.2667|64426.5|34357.3333|20820.0333|25415.4333|38568.4333|44889.3333|111829.2|134383.9333|129149.8667|192897.3|106265.5333|34783.9|51519.8333|36470.9|36904.5|36270|77807.1333|119174.1667|66686|206203.4|151263.2667|
2025-07-04 07:37:12|pink_usa_0735|MZDAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|48.8333|25.6667|33.3333|20|244.7|82.9333|44.9667|48.1667|2047.5|191.6667|160.2|290|3154.9|3570.3|1473.0333|2037.1333|1834.1667|1499.0333|2903.2667|14139.3667|37860.1|15015|38473.5667|90525.2667|34782.3333|126082|77840.7333|119128.2333|117133.3|130865.3667|87151.3333|67581.9667|32477.7|59851.1|83804.5667|128761.9|28698.5667|73257|124251.2|40708.6|227958.1|63412.7|51458.7667|67412.4333|51453.7|55115.1|42123.6|77150.2333|121817.7|56463.1333|59290.7333|180081.7333|203916.8333|64133.6667|56520.7667|180598.0333|211980.7|126905.3|286618.8|570091.9|125321.5333|96329.2333|
2025-07-04 07:37:22|pink_usa_0736|ITOCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1444.6|1070.5|1945.6|750.7667|246.4|1945.6333|947.4333|1030.8333|1356.4667|15442.8667|12105.1667|9196.2333|16604.8667|13053|11525.4667|8697|19399.1333|12012.0667|23504.6333|11870.2333|20034.1333|20958.8|27266.7333|9971.9667|75029.5667|22353.5667|44692.5333|10833.2|10572.7667|16952.9|44907.8333|21381.0333|14971.3|4128.4667|5172.4333|10527.8667|5857|8388.0667|9289.6667|6978.5333|25441.8667|6573.8333|20644.0667|16034.3|9498.3|33337.7667|13830.4333|28112.4333|32144.6|22689.0667|22402.0667|18219.7|23899.9667|22761.3667|49599.1333|54390.8|16751.9667|14263|20242.5333|14794.8333|85557.1|40355|26085.6667|38347.2667|55787.1333|92813.6333|61200.5333|
2025-07-04 07:37:25|pink_usa_0737|SSUMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38587.8667|19509.8|13668.1|12461.2|13746.1667|30150.2|14341.6|32714.8333|48176.3|48681.6667|14904.6333|14832.8333|17936.0333|19362.8667|21958.9333|9153.6667|18600.7|12138.3333|10005.4333|6603.9667|31376.7667|12278.7667|12807.3667|11185.8333|19493.2333|8299.4|6435.5333|6081.7|6609.6667|16547.7|10609.5333|5094.8|8327.1|5290.7|9071.9|1087.3|7954.1|6278.5333|7879.5|22037.5333|38934.5|15214.9|36332.1333|28819.4667|16161.9333|92967|47838.7667|66816.1667|32339.3|54411.1667|50061.7333|35166.1|31852|57640.1333|97073.7333|57376.0667|25522.6667|24467.4333|41619.9667|31685.1|23649.5667|36775.2|50443.5667|74960.2333|65539.4|75065.3|104906.6667|
2025-07-04 07:37:28|pink_usa_0738|MIUFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3333|41|368.3333||53.3333|40||37.3333|41.3333|140|||86.6667|338.5|26.6667|3.3333|6.6667|426.6667|10.1667|16.6667|23.3333|29.3333|6.6667|26.6667|212.3|60.7667|23.3333||13.5333||9.7|18.4667|281.1||201.4|17.6|71.1667|6.1|||60.9667|159.7333|263.6333|114.5667|43.3333|6.1667|26.1667|47.0333|6.8667|10|76.1333||||57.5|89.3667|81.8667|21.1333|124.1333|191.2333|410.6667|130.6333|
2025-07-04 07:37:30|pink_usa_0739|KDDIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6333|909|4034.6667|1140.6|46786.0667|17655.8|11711.5333|7265.1667|8187.7|12832.9667|8943.1|54338.3|55642.8667|64381.6333|41878.9667|27651.7667|47991.3|59750.8|136023.7333|83947.4333|148029.1|150128.2|83539.7|112069.7|82526.3333|140369.3667|315262.4667|348942.8333|126741.5333|262547.2|140295.5333|109464.7333|369496.6667|120196.8333|87049.4|82637.9333|133823.1333|244637.4667|103664.5|90237|230570.6667|141018.4333|98014.6667|149454.1333|198649|373660.6333|117326.5667|133324.4|115964.8667|122195.3333|100670.9333|73712.4|205397.5|152247.5333|91637.6|235391.3667|238756.3333|122681.2667|112642.9333|188426.5667|87948.6333|166028.5333|274342.3|187634.6333|298121.4333|238361.1667|185780.4|
2025-07-04 07:37:33|pink_usa_0740|MITEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.3333|1900|2010|30243.3333||123.3333|100|180|200|643.3333|416.6667|3553.3333|290|730|2453.3333|1023.0667|921.2|823.9|342.5333|1509.6667|644.9|800.3|591.6667|845.3333|711.6667|537.6667|295.6667|808.9|322.5333|635.3|1998.7|2280.5667|3780.5|3045.9|1855.1|4748.8667|4164.1333|4805.1667|4940.9333|5296.7333|4395.4667|4931.2|1685.5|3612.4333|5789|3058|2504.0667|2072.7667|77682.7667|20674.7667|12540.7667|29898.5333|20660.5|36248.5333|12375.5667|39550.9667|48717.5|51038.5667|75296.5|59100.5|40786.5|77831.2|61118.2333|69497.1667|70371.5|81170.8|78990.6|63389.8|45809.9|63769.1|69515.2667|132453.1333|91971.2667|525052.6333|54411.4333|55297.3667|37963.1667|30277.7|18844.5667|20827.7667|54120.2667|53206.3|53110.1333|19829.5333|35786.0667|37314.2333|72357.4667|137250.3|104929.3667|70896.7|168538.8667|124548.6|177936.9333|167115.6333|177503.4667|46035.7333|32180.5667|43646.5333|42073.8|126365.3|76770.9667|34975.8333|
2025-07-04 07:37:43|pink_usa_0741|BRDCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9000|2233.3333|7866.6667|866.6667|460|18450|1773.3333|3780|42080|1458.3333|1961.3333|1083.6|7509.9|1357.2667|2575.0333|1852.7667|4506.1|2096.9|1261.7|1152.3667|372.0333|343.3667|524.8333|869.5333|1784.4333|3933.3333|3652.0333|1234.7333|2168.3|7178.3667|3955.8667|19986.5333|4766.3667|4913.5|11967.3|20194.2|3023.8|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|67787.2333|60551.8|53564.5|60717.1667|33519.9333|93836.2667|31854.5|128522.5|30537.8333|33733.0667|45758.6333|45525.9667|83249.6333|34641.1333|141916.6333|115841.8333|70866.0333|97654.7667|51102.0667|39763.6|31660.7667|51695.1333|21080.6333|37055.6667|72716.2|115598.9|423776.0667|95017.4667|93147.2333|
2025-07-04 07:37:47|pink_usa_0742|DKILY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3050|3043.3333|13.3333|615.4667|66.6667|33.3333|157.3667|846.2667|122.5667|89.1333|180.6667|110.4|7253.7667|944.0667|709.4667|1388.1|1451.7333|8799.0333|4248.7|1921.0333|1530.3667|8290.9|36609.4|2085.8|2361.7333|730.8667|5538|2104.1|1456.7|2320.0333|1459.7667|11119.9667|53248.6333|43151.2333|138581.6667|104269.5333|39414.0333|159635.6667|49370.2|117511.3|150762.1667|56042.7333|118572|126005.9|105921.2667|86183.1|376698.4333|259370.6667|351364.0333|142736.1|238653.8667|203388.1|135855.4667|161187.5667|362251.7|519246.1333|380098|609030|703911.9667|639678.9|314087.7333|
2025-07-04 07:37:49|pink_usa_0743|AOZOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|106.7333|33.7667|40.9333||19.2333|41.2333|34.7|35.6667|30|35.3|204.8|10|28.0667|257.0333|12.1667|20.7667|32.7333|43.7333|97.8|29.3667|164.8|798.4333|570.0333|968.3667|1500.8333|2477.4667|3178.4|1597.8333|364.6667|5445.9|3675.7667|2436.0333|5300.8|645.0333|60.3333|165.3667|159.4667|45.6333|93.9333|31.8667|44.5667|492.4667|58.9333|390.2667|120.0333|1852.2667|504.2|248.6667|3.3333|11.7333|16.7|
2025-07-04 07:37:52|pink_usa_0744|TOSBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:54|pink_usa_0745|TOSYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:55|pink_usa_0746|TKECY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||643.3333|1005||12612.7667|16742.9|2386.9|2119.5667|514.5667|656.1667|410.5667|2246.9|158.1333|5388.7333|3416.4|338.9333|925.1333|1160.4667|747|231.6333|90.9667|519.7667|370.1|245.2|131|219.5|57.2333|170.7333|304.1667|263.3333|30.8333|192.8333|66.1|115.6667|278.4|103.6|103.6333|219.1333|1138.0333|373.6|1035.8667|6490.4667|1917.8667|427.7333|562.7333|1697.8667|579.0667|248.4667|54.3333|674|184.4667|160.5667|152.8667|126.8|251.4|98.6333|374.4|185.0667|897.6667|697.8|1738.3|236.8333|
2025-07-04 07:37:58|pink_usa_0747|ALNPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9083.3333|2043.3333|14273.3333|27280|12256.6667|310|550|3150|8060|540|1680|726.6667|790|1306.6667|166.6667|1570.6667|313.3333|2080.6667|7524.6|1076.5333|1031.8|2500|2891.6|2869.5333|127.5333|254.1333|217.3667|258.1667|3095.2|1742.2|1320.2667|471.6667|262.8333|297.2333|1150.6333|9851.8333|256.7667|1707.9333|429.4|2067.4333|93.6|1131.3667|635.2667|2331.9667|220.2333|3675.3333|1022|990.1|362.5333|3337.9667|1652.7333|3503.5333|1762.2333|3057.2333|1643.9333|4990.5667|638.8|3141.3|1431.0333|808.9|505.3667|3163.3|950.5667|8852.1667|2237|997.5333|492|569.4667|367.8667|593.4333|792.8|2391.0667|812.0333|3072.4667|4437.2667|892.9333|985.1|844.5|3728.1667|8524.0333|587.2667|5056.7|4146.1667|3818.6|1064.4333|4876.8333|3070.1|2298.0333|1181.5333|1214.8667|855.7333|2133.4|2127.0667|5335.6333|2757.5667|2426.5667|2127.2667|2102.4333|1214.9|938.3333|
2025-07-04 07:38:01|pink_usa_0748|SMCAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1356.3333|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|51239.5667|49547.0667|88049.5333|85767.1667|85415.2|110012.5333|36483.1333|109456.6|53360.1333|42627.9333|54450.7333|70940.3333|61260.8|46589.1|93856.4|164772.2667|178694.8667|136443.7|129311|60268.2|69118.3667|247863.7667|77499.8|70730.8333|127945.7333|233589|401164.5333|491238.8333|429900.8667|
2025-07-04 07:38:05|pink_usa_0749|SMECF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1757.4667|712.5667|727.1|717.5|17|118.7333|111.7333|141.7|104.7667|3947.6|1060.8667|192.7333|289.5667|140.7|144.5667|332.6|261.3333|253.6333|605.1333|512.6333|427.6|391.0667|411.5667|721.8667|386.7667|237.1333|1035.9667|402.2667|400.6333|425.9667|1172.6|2774.6667|413.2|1215.3|1101.7|659.6333|637.8|1636.8667|865.3667|5631.2667|1012.9333|1312.8|1015.1|1183.3667|1017.0333|732.4333|996.6|1840.1333|2424.1|1857|3135|769.9667|786.3|1255.0667|1515.6333|842.6333|1006.7667|1836.5667|4325.9667|4821.5|2625|
2025-07-04 07:38:09|pink_usa_0750|FJTSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86620.6|22506.1|4749.0667|10829.5667|33448.6|29019.5|9311.8667|5629.1|25575.4333|18880.9667|7195.1333|4327.5|14569.3|14449.2333|8307.9667|5066.3667|2355.3|2149.5333|1921.6|1681.7333|762.0333|2585.6|717.8|1421.4333|5296.0333|2392.6667|6977.7333|5608.7333|1714.3333|4232.2|5653.7333|947.7333|2340.2|3913.6333|1508.0667|6202.1|4551.9667|15881.9333|6802.6667|2766.3667|24215.1333|11258.7333|20170.1667|11322.2|18420.3333|36476.9333|26905.6667|19078.2|51296.8|40884.8|59373.4|47203.4|89203|228476.5333|372756.2333|200804.8333|85670.2333|46620.7|62868.9|153269|75132.5|138649.6667|274380.8333|95703.4|160065.4|144812.2333|184952.9333|
2025-07-04 07:38:12|pink_usa_0751|MAUSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8333|50.8333|56.7|60||95.3667|46.6667|10|176.9333|325.6667|84.2333|
2025-07-04 07:38:14|pink_usa_0752|TYIDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|157.8333|316.6667|246.6667|260|412.4667|123.9667|39.2|92|279.6667|111.6|53.3333|22.8333|345.3333|333|535.4|13082.2333|3442.8333|573.2333|424.9|251.8667|368.0667|343.4667|148.3333|572.2667|179.5333|60.6667|411.2667|65.5667|260.4667|205.8333|116.1667|105.8667|336.6667|445.2|199.3667|845.1333|24.3333|237.2333|63.4|49.1333|324.5|376.1333|3446.5667|1944.4|2312.7|1375.0667|455.2|724.6333|313.7667|602.4|875.2333|327.6667|570.7|5485.2333|16265.1667|13918.8667|15604.2333|4105.6333|7779.8|3705.6667|12486.8667|3829.3333|4154.3|5429.7333|2738.0333|3802.2667|
2025-07-04 07:38:18|pink_usa_0753|TOKTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:38:19|pink_usa_0754|JXHGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.6667|136.6667|120|156.6667|261.6667|130|135.5667|19.2|127.0333|15.7|263.3333|943.1333|259.5667|15.3333|27.6333|4986.8667|12971.1|729.9|63.2333|33.3333||35.3333||112.2|146.1667|100.6667|50.3333|142.8|71.6667|114.2|127.5333|188.3333|564.5667|2610|1400|819.3|30.8|2602.9667|116.6667|140|79.2|1039.3|2123.5667|97.4|1668.3333|364.1667|16.6667|1576.8333|181.7667|56.3|53.4667|70|69.3667|16.6667|30|36|
2025-07-04 07:38:22|pink_usa_0755|JXHLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1300.4333|950.6|50.3|43.3333|3405.4|14.8667|91.1333||166.5333|88|37.2667|1032.5333|42|46.6667|41.2667|129.6|1221.5|637.0333|263.0667|164|1128.2|41.3333|38.7667|738.8|972.5667|1917.8667|77.8|180.1333|1892.3|1231.6|5035.5|2097.3333|2313.2667|2252.7667|3196.4|2379.9|2481.8|549.8667|1828.3333|585.6333|1485.5333|394.8333|910.7|1208.1667|870.9667|1322.2333|2353.5333|9488.8667|2556.3667|1417.6|1279.1667|1943.3667|1270.8|584.2333|4737.1|2230.2333|698.6667|263.6|1531.9333|2820.2333|851.8667|4945.9667|
2025-07-04 07:38:24|pink_usa_0756|ASEKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6667||992|||18440.8333|26950.3333|30638.1333|13391.3|830.6333|2596.1|3275.3|577.7333|6986.8333|1020.4|566.9|216.1667|11.3333|43.4|167.5333|226.3667|94.5333|43.2667|103.3|42.8333|118.7333|185.3333|165.0667|681.9|1050.5667|96.5667|1334.2333|2290.7667|118.6333|145.4|1412.9333|510.3333|843.2|476.7667|279.8667|5974.0667|1547.3|787.6|1409.6667|1005.9|73.7667|167.6333|259.2|508.4|38.6|234.3667|9|421.7|
2025-07-04 07:38:27|pink_usa_0757|CAJFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000|876.6667|10266.6667|156.6667|1200|283.3333|766.6667|460|13173.3333|556.6667|3723.3333|966.6667|1766.6667|2400|1600|736.6667|135|531.6667|3730|410|186.6667|2960|1441.6667|2367.7333|2849|306.6667|320|396.4667|787|595|76.6667|43.3333|3340.7667|25726.6667|4500|140.5|1178.3333|74830|27244.3|1889.8667|9053.1|6340|4532.1667|5026.6667|5368.7667|28379.7|9886.6667|5420.3333|15573.2|6098.8333|9115.6667|9923.0333|23706.7333|77047.4667|17282.1|34101.9667|16055.4|8183.7333|23500.2667|3380|8728.5667|54283.1333|4799.7|3146.9|2300.6667|2360.1333|81.2667|5696.1333|758.6333|6740.6667|10160.6333|1049.7333|2415.5667|7583.4333|504.9667|73.5|3176.1667|16943.5|4673.1667|6229.2333|5515|14819.3333|3260.2333|2910.2|1582.5667|3175.2|10099.6667|459.9|247.6667|4162.1333|8354.9|55.8667|5809.6667|5.1333|6120|141.6667|1476.6333|375.4|2806.3667|599.3333|97.6333|3243.6333|359.3333|
2025-07-04 07:38:33|pink_usa_0758|FANUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18576.0667|8055.4|41547.4|13050.7333|16726.6667|10150.8|14716.7667|61489.3|37974.4333|102799.1333|144709.3667|110475.4|72128.9|70940|76326.5667|68298.8|93164.6|114876.1667|219942.1|57558.5333|101500.9|71469.6333|67085.8333|123592.3667|154568.8333|258350.1|117326.1|157025.8|77134.6333|207231.9|129154.7333|140418.7667|249413.5|212523.0667|136091.2333|153968.8667|201739.3667|235513.3|324357.2333|364927.4|1287733.7333|247996.3333|244683.0667|229698.8667|195797.9|442379.7333|273878.1333|276724.6|271288.3|251412.7|186306.8|298937.4|347932.7667|576874.1667|538828.9667|232664.7333|316523.0667|185423.6667|199198.0333|404239.4|789610.8333|362221.2667|292997.2|295279.3|530973.7333|335791.2333|479857.9|
2025-07-04 07:38:36|pink_usa_0759|RCRRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7438.3667|3275.2667|11553.6667|8531|4398.9333|4419.5667|4593.1|2040.3667|1284.2|1105.7333|2977.8333|2401.5|2330.1667|1204.6|473.1|2684.3333|1574.5333|3018.9|8302.2|1121.9333|4040.6667|3494.2|18996.8333|5758.8|3174.4667|6634.8|14336.9667|4617.6667|6845.3333|4503.9|3577.5333|2497.8|4717|2304.2667|1359.1333|960.4333|1708.7|1861.5|4069.9667|
2025-07-04 07:38:38|pink_usa_0760|RCRUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0667|25119.1667|26073.9|23375.0667|178390.2667|43231.2333|364411.3|242755.7|124524.0333|123732.2|176899.8667|487130.3667|286282.8667|288013.5333|636003.2|757071.3333|575350.1|581478.4|776805.4333|690158.5333|217774.4667|350961.3667|205847.0333|244405.0333|250888.9333|363074.2|569102|652553.2|
2025-07-04 07:38:41|pink_usa_0761|TOPPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||856.6667|1100|673.3333|300|1953.3333|290|113.3333|346.6667|280|606.6667|620|290|880|450|330|4223.3333|383.2|540.2667|701.3333|460.3667|3489.2667|9058.8333|3290.8333|6368.5333|3108.4667|16133.5667|5500.1|1912.7667|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|122.8333|3597.2333|96.7333|2848.8667|130.3333|56.6333|325.9667|4446.4333|884.8333|592.3667|2895.1667|783.6|1415.7|870.0333|350.7|1724.5667|814.8|596.0333|343.9333|327.9|185.0667|459.7333|
2025-07-04 07:38:45|pink_usa_0762|SOMLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1136.6667|2413.3333|1293.3333|8436.6667|7566.6667|603.3333|193.3333|6383.3333|560|753.3333|646.6667|603.3333|1503.3333|760|490|726.6667|1486.6667|1490.2|861.0667|3656.5333|946.0333|1032.6667|7289.5667|1670|9713.7|1640|2949.0667|2266.4333|294.1667|791.9667|2251.5333|3694.2|13678.1|2787.9333|2043.7667|1231.5667|2919.0667|6949.8333|4255.6667|2528.4333|9129.3|3768.7333|13616.4333|2321.1667|1036.8|14023.6333|16866.3667|56404.0333|4704.7|4978.5|33224.5667|25526.6667|10420.4|12139.1667|13963.1667|11188.9|12708.5333|26020.7|39757.2667|28198.3|24335.4667|29968.3667|32773.1|30403.6333|45570.6|66634.0667|49923.5333|31123.5667|39329.7|36686|28106.0333|42130.3|33247.2333|45015.1667|54641.5333|44510.4|36901.6333|58498.9333|30737.7333|36164.1|39429.8333|213365.2333|40327.0333|18979.2|7867.0333|9475.8667|16595.0667|52733.9333|35434.5333|56441.4333|56081.8|139860|94549.1667|65179.4|51812.1333|73211.3|31234.4333|27015.2667|43975.9333|181048.3333|64864.9333|86311.8333|67111.9|79337.8|
2025-07-04 07:38:48|pink_usa_0763|KAJMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3333|2370|200|138.6667|168.6667||390|766.1333|1784.4333|8058.3|1031.8667|758.4|57.8667|103.3|170.8667|524.5333|217.2667|232|207.8333|50.1333|62.7|98.7|911.2|5574.5333|195.5333|346.2333|198.7333|982.3|373.4333|265.6333|567.3|259.6667|232.1333|136.8667|63.3333|91.4333|256.9|273.7333|412.3|606.4333|275.2667|116.4|702.7|220.6333|66.6667|346.6333|97.5|247.2|203.3333|869.8667|571.6|1287.6333|4233.5333|1648.4667|8498.1|2464.2|1259.1667|2292.0333|5739.6333|4136.6333|1205.4|4252.3333|6403.9667|415.7667|1451.6|886.9667|2026.3333|469.4333|11029.7|4138.4|1088.6333|4362.1333|601.2333|670.4333|343.2|1804.4333|4491.2333|182.7333|328.5667|159.0333|215.4|
2025-07-04 07:38:51|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|11305.4|25672.7333|48633.1333|6908.9333|20647.5|4424.1667|26366.9667|27188.2333|11062.3333|26354.5333|21446.4667|17528.4667|18775.5667|8886|11412.0667|11984.9667|18585.6|35340.3|31418.4|37002.6333|51502.8|17854.6667|10985.1333|19729.2667|8777.3667|112533|213534.3333|42690.2|153792.6667|33749.9667|51588.0667|
2025-07-04 07:38:56|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|29276.3667|62436.8|36804.9|31595.2667|120838.9333|210992.4333|83197.4|139238.0667|83378|70542.1333|51008.7333|59122.2333|32106.4667|27173.5333|18414.3|31422|66744.7|201655.4|26380.3667|
2025-07-04 07:38:59|pink_usa_0766|MMTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|383.3333|4693.3333|779.0667|621.1|246|156.6667|225|636.6667|625.3333|173.3333|2073.9333|1123.9333|635.6|728.5|296.8333|2291.6333|1326.6|4529.8|65.5667|583.2667|6.6667|303.6333|356.3667|3322.6667|181.3667|119.5|224.5|205.6667|176.1|37955.7333|7831.8333|15526.9333|4723.9|3753.1333|6749.1667|4031.0333|2926.0667|986.4|649.6333|2782.9|298.3333|1234.8|649.3667|1871.9|2375.3|382.5667|4200.1|7841.7667|3929.5|3017.6333|720.9667|877.7|452.8333|1400.6|819.5|136.4333|377.5333|544.7333|308.3333|270.7|834|801.9|273.0667|1633.6333|1181.3333|237.8333|
2025-07-04 07:39:02|pink_usa_0767|MTLHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.2333|309.5667|232.6667|93.1667|90.8333|358.4667|265.8667|47.6|2116.8333|359.8667|65|435.3333|313.5333|166.5|246.4667|254.1|346.9667|161.0667|123.5667|13.3333|123.0667|160.7667|527.7333|1044.9333|42.8333|772.0667|240.3667|139.1|635.2|97|78.9333|939.5667|148.2333|633.6|554.2333|1116.3333|282.7333|738.9|1003.5667|241.3333|893.2|822.0333|568.7|1125.5|2293.3333|867.9667|1220.2667|568.8|201.8|530.0667|1741.4333|285.7667|692.1333|140.4|5191.8333|1149.1333|563.4|1909.3667|794.1333|520.3|50.1667|1502.4333|1199.8|623.6667|1144.2333|312.4333|154.3667|
2025-07-04 07:39:05|pink_usa_0768|TISCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.6667|3122.3333|697.3333|347.9333|11.8333|9156.5333|8937.4333|113.5667|629.3|1555.9667|16727.6333|1950.1667|2579.2667|860.4333|390.4333|56.5333|166.7|80.8333|75.9667|62.3333|26.6667|183.3333|26.2333|210.5|1190.6333|478.7333|3493.8|71.6333|132.3333|74.2333|717.9333|
2025-07-04 07:39:08|pink_usa_0769|NIPNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1348.8333|157.3667|121.1333|40.4333|32|50.6333|75.8667|55.3333|36.4|272.7333|30.3667|322.2667|42.2333|129.0333|154.6333|35.1|36.8|122.8667|233.8|558.1667|99.9|
2025-07-04 07:39:10|pink_usa_0770|RICOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2306.6667|3833.3333|31056.6667|756.6667|603.3333|106.6667|516.6667|573.3333|756.6667|366.6667|540|380|1053.3333|1553.3333|670|3193.3333|8716.6667|270.6|377.5|565.4|121.1667|751.9333|263.8667|559.4667|2761.6333|1181.6|11482.2667|1658.6667|1131.8333|1916.1333|1484.6333|4372.5667|2303.9|2147.3667|1333|1166.8|970.9|5127.5667|3319.4333|7334.2|8178.0667|5853.2667|3415.9667|5432.6|1951.5333|12768.9333|7942.5333|2290.1667|2261.8667|1490.1333|1166.6|822.7667|651.5667|1632.5333|3888.8|3636.0333|807.8|1013.3333|803.5667|679.2|1491.3667|1242.4333|7824|13061.3|3336.5|3926.6|1304.2667|3896.8333|1658.7667|3454.1333|209.2|918.6667|202.9667|921.8667|340.7|567.0333|819.8|947.5667|1245.7333|1653.6333|808.2333|230.0333|783.1|1024.6667|1004.8667|808.1667|1284.1|381.6|198.6|389.4667|1225.1667|867.6333|2064.8333|1081.6333|1099.8333|1164.7667|309|1769.3667|3296.5667|262.0333|250.3|407.5333|138.5333|141.6333|
2025-07-04 07:39:14|pink_usa_0771|JAPSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.9667|1611.5333|138|8669.1667|6838.5|6739.6|23643.5|38775.0333|74369.8333|52479.8667|72853.9333|34341.9|31043.6333|27891.6|29591.9667|20259.2667|17664.3333|23349.3|19145.9|44124.4667|55100.7|104239.9667|55823.3|167953.1333|305370.7333|485896.4667|44354.5667|57091.2667|82846.7|34660.1|44694.4667|127342.4|114111.3|61495.7333|47005.2667|21694.7|41509.5667|20996.7|27685.7667|30111.6333|37949.3|101596.1|42175.9333|72279.5333|35339.2|23683.7|
2025-07-04 07:39:16|pink_usa_0772|OTSKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19298.7667|5134.7333|2086.9|7502.8333|592.8333|1810.2|4941.3667|33901.5667|28345.2|24878.9667|30297.1667|27808.1333|36706.9|47307.5|45677.2333|66869.2|70716.2667|24094.3667|70305.9333|27125.7|30059.7|38527.7333|46152.1333|35778.0667|30317.2|28924.2|46159.9|36818.6333|86941.2333|43037.7333|34751.8333|303481.5|15477.3667|19987.1667|18836.6667|38729.7|35381.8667|29965.7667|121075.2333|113760.4333|112057.3|132679.7667|63326.9333|162203.4|41392.1333|37296.5667|48193.5333|36281.3333|42833.8|26541.1667|35296.2|49610.0667|77350|
2025-07-04 07:39:19|pink_usa_0773|FUJIY|average_volume_30|0.16497633536173|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|13214.8333|13791.5667|102254.3|88318.7667|32502.3|17998.9333|12573.9333|10170.8333|13838.0667|23570.1333|35536.5|30942.1333|43632.6667|67457.9667|28401.7667|31349.7667|12457.4667|18180.4333|87157|102066.8|82816.5667|85976.2|220185.0667|321836.9333|290033.7667|
2025-07-04 07:39:25|pink_usa_0774|OBYCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.6667|1162.3333|433.3333|600|166.6667|592.3333|333.3333|44.3333|87.6667|3638.2333|723.1667|722|690.4333|33|154.3333|57.6667|220|323.7333|45.7|66.6667|129|32.4667|46.6667|51.3|12.3667||3.4667|29.3333|40|3.4667|16.2667|16.6667|2011.6667|41.6667|61.6333|41.6667|46.3|33.3333|13.3333|11.2||||8.3333|15|13.2333|127.4|499.5667|701.0333|133.4667|7.0667|139.4667|547.0333|31.2333|140.8333|111.7333|862.2|1034.6667|27.6667|411.2333|3.3333|309.8333|5.4667|44.6|51.2667|10.3333|75.6333|
2025-07-04 07:39:28|pink_usa_0775|NPSCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9168.5|8669.1667|3045.1|1815.1333|771.0667|2475.0333|1640.9333|621.6333|2125.9667|8722.5333|1440.8|565|1151.9|174.5|614.3667|1123.2667|2752.8333|3084.5|1778.2|1762.6|1755.1333|2856.1667|2659.1333|1761.7333|7629.8333|17620.2333|6605.7333|14597.7667|5462.3333|9417.9|3589.1667|1668.3333|1760.4333|477.4667|1020.6|623.4667|772.5|1004.2333|1128.4667|2970.1333|1743.4333|3146.6|1964.2333|2946.1667|958.8333|5057.8667|1855.1667|360.5333|210.6667|1512.6333|473.4|749.4|978.4333|1047.4|32648.5667|24846.9|10185.0667|24369.9|32121.9333|11186.5|25077.1|41053.5333|50049.3|107545.2333|167283.8333|88117.0667|254832.1|
2025-07-04 07:39:31|pink_usa_0776|MRAAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6|330.6667|37.8667|9.6333|1038.4|1459.0333|956.0333|10599.2|55923|8181.4667|8614.2|10781.8667|17487.8667|5049.9667|5032.1333|7024.2333|23753.1667|11000.7|2164.9|2392.6|4304|6615.4333|1367.1333|2809.2333|11108.6667|15896.2333|26632.5|7366.3667|27106.0667|71281.5667|28482.7667|34740.3|21198.1667|31274.8667|18348.3667|190841.8667|28755.4667|19204.1667|22478.9|201462.8333|87156.7667|238042.2|161509.7|165084.2667|258940.1333|145786.8|112216.9333|263381.1333|217613.5|178335.3667|132413.1667|221476.0667|602429.7|255854.2667|286042.3333|200911.6|133516.6333|189975.1667|234594.9667|229313.0333|195406.8667|299361.6|239473.9667|642433.5667|460536.9333|561542.5|
2025-07-04 07:39:34|pink_usa_0777|EJPRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16477.7667|114817.6667|33664.3667|57851.4|20569.7667|25370.1|28708.8333|24235.1333|28559.2333|609646.9667|62796.6|79693.2333|100725.1667|115404.0333|130774.7333|76231.3333|48956.4|138469.5667|30089.7333|14257.0333|11697.6667|13007.9333|22217.5333|89614.9|37574.7667|27966.1667|23874.3667|36280.8333|30365.2333|70102.5667|29699.9|92769.3667|55553.7667|49672.8|19042.8|38248.5|14255|55003.8667|24927.7|72092.1333|59999.3667|37450.3333|49782.2|36020.7333|79299.1667|288151.7667|111983.4667|138309.3333|95829.2333|71413.8667|61185.1667|96629.6333|133892.9|209821.9333|185090.6667|111104.7|21977.3667|99499.8333|44510.2333|50782.1|59199.9667|41324.7667|109081.5667|32835.3667|79301.4333|59819.1333|61306.2333|
2025-07-04 07:39:37|pink_usa_0778|TTDKY|average_volume_30|0.1524926686217|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|7000.4667|6870.7333|10609.9|8614.1|14369.8|45298.1333|42959.8667|46773.6|34975.9|15637.5|13041.6|9184|92320.2667|65016|76882.5|183847|73787.6|176778.3667|298751.1|90078.2667|
2025-07-04 07:39:50|pink_usa_0779|SGIOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.1667|43.3|55.3|46.4333|26.4|56.8|13.6333|73.6333|15.3333|1884.8|2233.8|2471.8667|652.1667|17118.2|36891.3333|11859.0333|41183.1|311668.6|77552.3333|51624.4|101227.2333|162096.6333|78295.3333|77347.5|74046.9333|99501.4|193041.6|156803.2667|206060.0667|319116.1333|101345.7667|110311|88704.0333|55918.8|318392.2667|64495.5667|314451.1667|72472.9333|70270.3667|
2025-07-04 07:39:53|pink_usa_0780|SHMUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1333|73.7|8.1333||175.4|12.0667|
2025-07-04 07:39:55|pink_usa_0781|IPXHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.3667|59.8333|98.1667|113.7333|256.5|894.3|2901.0333|8343.3333|3267.7667|14690.2333|20247.9667|15278.6333|22515.7333|25255.1|23057.1333|19986.0667|23336.8667|7888.5|6235.9667|6471.1333|8445.4333|4927.1333|30373.8333|11474.5667|13467.8|38856.8|17341.8|27521.6333|15677.2|11119.6333|7761|7816.6|33236.5333|7309.7667|8103.6|13418.9667|78312.2333|6173.8667|23095.8667|7189.3|41005.0333|61683.7667|5753.0667|35482.1667|13127.5667|7478.8667|11420.5|9248.2333|13182.4|24314.8|14521.4667|29683.2333|47049.3667|220860.3|55079.3667|65439.5333|34343.4667|18874.7|66115.9|67622.6333|88896.7667|135125.6|157957.9|151947|59748.1333|
2025-07-04 07:39:58|pink_usa_0782|SOMMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2846.1667|1962.4|2811.3667|2985.1333|3236.6333|2030.5333|1942.0667|3457.4|2754.5|3065.2|39039.0333|407.1667|2033.1333|571.0333|327.1|2872.2333|180.7333|1218.1333|577.2667|515.9|1059.6667|2200.4|758.1333|16515.4|12569.0333|12150.7|39544|2058.1333|3162.1667|5634.8|3675.9333|2714.3667|6552.0667|8222|11336.5|12237.7333|14623.9|30657.6667|13040.4|4180.1333|61814.8667|9453.4667|7289.9667|3824.6333|10204.2667|12488.6667|15770.9333|22149.2667|38282.5|47860.9333|32918.1667|16092.3333|22475.1667|36880.6|29596.9667|57681.3333|70627.9667|34831.6667|6802.4333|8073.7667|3566.2333|2243.1|
2025-07-04 07:40:02|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|3070.6333|837.7667|1316.9333|93.3333|1887.9|220|230.2333|1487|54.5333|56.5667|104.3333|127.3|57.5667|1373.6333|283.6667|5629.3333|17118.7|4876.7333|10854.7667|21076.8333|9971.4|4036.5|3557.8333|3557.6333|1717.4333|2796.0667|2362.8667|1658.9667|3658.9333|1533.1|5142.2|473.9667|358.4|92.6667|136.4333|222.8667|183.9667|3823.8667|4605.0333|3719.9333|1546.6|4132.1667|28935.4333|28028.4|23029.6333|22096.2667|32723.5667|25665.2333|34681.0667|20526.9|34273.4667|22598.9667|20540.9667|21847.5333|35246.6667|23552.4667|60653.2667|23879|46515.3|101426.6|27707.4|35631.0667|26102.4|47770.1|71455.9|58893.1667|51398.5667|21349.2|23535|30286.8333|21213.4333|64568.2333|58656.3333|101028.8667|126891.9|59862.1|38914.2667|29306.0333|21086.5|17935.7|29547.4333|51555.9|22794.9|28993.5|17592.6333|25292.6333|
2025-07-04 07:40:05|pink_usa_0784|KUBTY|average_volume_30|0.057938299473288||||||||||||||||||||||||||||||||||||||||||||||||||2653.3333|2480|1186.6667|1520|2320|2693.3333|1933.3333|1706.6667|1160|7040|8186.6667|7120|10400|4200|4320|5400|4920|5160|4693.3333|5693.3333|2133.3333|3866.6667|1866.6667|1440|2360|2400|3720|4880|2216.6667|2330|1123.3333|1586.6667|9460|2223.3333|8636.6667|8663.3333|9853.3333|4640|5823.3333|6800|3866.6667|9646.6667|18926.6667|17866.6667|42113.3333|17263.3333|29946.6667|40183.3333|55973.3333|47783.3333|77171.8|71903.9667|47092.9|61329.8667|57416.1|50055.1333|40579.5|47032.8667|22875.2|30654.1667|23163.6667|34012.8333|134843.5667|137550.8667|45630.9667|48720.8333|44661.4667|22204.5667|19826.7667|29983.6667|69038.2|153354.7|76860.5|14086.9667|21555.9667|20255.4667|24815.3|65661|14444.1667|12137|6331.4|8718.0667|8750.0667|13203.6333|19985.1|10696.9333|7718.4|7735.9667|7652.6333|11283.3667|16628.1667|16656.1|119520.2333|26762.6|112624.4333|34320.4333|15759.9|15069.8667|36345.6333|34347.8667|11885.1667|9015.6|19861.8|15840.6333|28419.7|14126.2667|65046.9667|47030.3|49495|52887.5|17323.2|18119.5|88600.5333|34790.3333|12832.1667|17034.9|31952.7667|22751.8667|22645.8333|50047.6333|64619.6|
2025-07-04 07:40:11|pink_usa_0785|NEXOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1||8.5||108.3667|204.4667|21.6667|117862.4|4734.8667|5886.5333|15214.4667|16466.5|20375.5667|6924.9667|37221.3333|17682.6333|33074.9|15498.0333|13875.1333|15943.7333|25619.0667|19848.4333|63776.1667|27530.0667|11822.9667|108832.2333|20093.9667|6305.4|
2025-07-04 07:40:13|pink_usa_0786|TOELY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2167.1667|726.4667|273.5333|350.2667|113.7667|182|124.9667|170.9333|413.5667|754.2|1361.8|424.8|508.4333|14339.3667|10371.3|31051.9|14273.4667|14442.2667|31226.6|432799.4333|1331170.4|1038555.6333|1334617.6667|1704205.0667|1993045.0333|857490.4333|48606.9667|89065|21112|53098.8333|22418.4333|46981.8667|16710.8333|33945.8667|22043.0667|53505.3333|48804.6333|39320.9333|60484.6333|56954.2333|42846.0333|44833.9667|27573.6|17470.9333|104386.8|38028.9333|40451.3|61111.6|63158.6667|44738.2667|64725.9333|33953.3667|62578.7|82761.1|149707.4667|81110.0333|46359.5333|200910.6333|165180.3667|90537.4|154016.3333|101217|141863.5333|163442.3667|129150.9667|113341.7333|
2025-07-04 07:40:16|pink_usa_0787|ISUZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1188.6667|238.7667|783.3333|1427.5|2031.9333|2823.3|298.3333|83.3333|17.7667|236.6667|419.8667|139.8667|50|224.0667|88.5667|135.3|147.6333|833.5|586.7333|17647.9667|2493.2|2415.5|2414.6333|1408.7667|17647.6|11619.7|9940.8|23593.1|43974.8|30829.2667|18427.3333|16020.0667|18882.9|3299.7|5734.1667|59797.1|2266.3|3381.4667|2631.7|4034.1667|7150.8667|29918.7333|28076.0333|22802.9667|60221.3667|78723.6|18323.0333|8098.0667|12776.5333|13643.7667|20943.7333|24991.3667|18842.7667|59950.8667|60367.9333|63556.2333|20740.0333|24330.0333|20612.8667|30327|21221.4667|7503.7|29056.5|52200.9|115017.8|63042.0333|59411.5|
2025-07-04 07:40:19|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|4620|249.2|103.6667|303.6667|195|2453.3333|377.7333|101.3333|1119.5667|873.3333|34|44.1667||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|1952.6333|488.8667|161.3|203.7667|212.8667|301.8333|306.0333|2628.8|1751.4|14885.2|50260.3667|10480.5333|6803.6|8776.5333|9308.4667|19019.1|15270.5667|9037.9667|16351.1333|9855.1333|11080.7|55146|
2025-07-04 07:40:23|pink_usa_0789|SZHFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6346.6667|6346.6667|6343.3333||96.6667|6.6667||108.3333|287|80|45|46.6667|60||76.6667|53.3333||28.3333|61.6667|36.6667|25|283.3333|7.5667||106.6667|66.6667|47.9|455.7667|238.9667|25.5||||13.7333|24.9|153.3333||||100|488.2667|40||130.7|24|52.6667|71.8333|163.8|180.3|308.3667|585.7667|19.1667|36.6667|140|||66.6667|83.3333|66.6667|10.6667|66.6667|28.3333|32.6667|37.5|26||
2025-07-04 07:40:26|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|193.3333|133.3333|2520|1056.3|1596.6667|1427.0333|273|425.3667|603.3333|1500|1433.3333|536|140|110||81.6667|19.2667|37.8667|90.5667|32.5333|189.7333|253.4333|235.5667|279.7|111.5667|281.7|166.4667|191.1333|204.0667|102.1667|146.5333|324.7333|75.5|76.2|204.9333|164.8667|126.7667|150.5333|938.3333|1194.4333|5177.6667|122303.2333|6761.9667|53152.1|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|8077.7333|9565.1667|28617.7333|10034.8333|35721.6667|36948.6667|8487.1667|61143.5333|23662.0333|43436.0333|37267.6|14512|7264|9708.1333|8439.4333|12030.5333|8915.3|6549.2667|20308.0333|5922.5|6918.2333|2717.2333|5204|18796.5333|1936.6667|4745.9333|1082.8333|2951.2|1309.6|
2025-07-04 07:40:31|pink_usa_0791|HOCPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28851.5667|23468.1333|22481.4333|31923|18348.5|18161.4|67671.7|67095.5667|16211.5|14225.2333|19385.6667|25203.4667|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|2743.2|12403.1|8030.9667|3723.2|8054.8667|2695.1333|2500.0333|3489.9333|3974.9333|3354.5667|7278.0667|9019.3667|3719.2|3929.2333|4389.9667|10806.4|7306.4667|12523.7|15991.8|67658.7667|25787.5333|32353.1667|32408.5667|24673.1667|24402.1333|12621.0667|55505.7|27742.2333|23381.5667|25713.4333|38017.9667|23951.0667|15692.5333|22377.2|50643.4333|73672.7667|48064.3|40668.1667|27519.8|31451.6|19086.9333|51504.3|15225.0333|23057.7667|13109.0667|18303.2|42425.8|31190.6667|
2025-07-04 07:40:34|pink_usa_0792|ROHCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37371|32345.8667|8322.9333|5456.3667|4467.5|3333.6|5108.3333|42524.0667|9526.0333|11705.4|7032.3667|10264.1667|36113.5333|19971.2333|68580.6667|22593.5|31911.9667|18121.1333|12668.8|4414.9667|7402.8333|2814.0667|3405.8667|2605.4333|2387.1667|2281.8333|2586.7333|10091.2667|1513.7667|1976.8|7245.9333|4492.6|1216.3333|556.6333|1140.3333|817.5|601.0667|350.3333|380.0667|2496.4333|4700.6667|4768|5307.1|661.3667|517.2667|3372|1475.4333|910.1667|970.5333|1078.8333|289.0333|561.2|2734.3333|1398.4667|5849.4667|1748.4|1076.7667|3842.4667|4167.3|4952.8333|8464.6|7712.8|80973.2333|79754.9333|84148.2|19977.2667|7288.5667|
2025-07-04 07:40:37|pink_usa_0793|CHGCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|6.8|43.3333|643.1333|41.6667|473.6|681.2667|50.0333|331.7667|859.2333|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|7671.1|5140.4333|48854.4|30864.5|67034.8|48578.5|53806.4333|128554.1333|111390.2|191755.6|162804.4667|213212.4667|113706.2333|57659.8333|66260.9333|48766.8|98294.2667|87484.5333|62133.6333|111247.7333|187863.9667|101099.2|
2025-07-04 07:40:40|pink_usa_0794|NTDTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5108.2667|5083.1333|1422.3|1422.3|133.3333|177.8|933.4||111.1667|88.9333|||288.9667|144.5333|100.0667|111.1667|200.0333|77.8|96.6667|140.5|86|136.6667|41.5333|96.6667|82.8|537.5667|13.3333|919.6|29.1333|40.6|13.2667|7.3333|60.4333|15|44.3|42.9667|156.7|486.9667|926.1667|152.3|71.6|102.2333|51.1333|71.5|78.7333|218.0667|70.1333|252.8333|242.2|242.0667|96.6667|742.5333|16740.7|7551.4333|259.8|23136.3667|3701.6667|14686.2333|18358.4|2427.8667|21845.1|8957.1667|4165.5|15839.3|8194.7333|
2025-07-04 07:40:43|pink_usa_0795|SHMDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.6667|225|218.3333|173.3333|88.1333|59.7333|36.6667|50|155|86.8333|86.6667|191.1333|41.3333|173.3333|63.3333|78.3|165|87.5667|260.1|38.3333|45.8333|81.6667|350.4|166.2667|34.3|56.0333|34|209.7333|80.6333|61.1667|99.3|36.3333|36.3667|114.9667|68.9667|214.1667|182.9667|74.7667|772.3333|124.9|63|51.8667|55.1|18.8667|39.8667|410.6|197.8333|121.3|229.6333|345.8333|217.8333|97|87.5667|127.5333|239.5333|379.8|139.4667|273.8|46.3667|128.5667|63.0667|195.2667|41.2667|20.3667|29.5|26.5|384.8667|
2025-07-04 07:40:46|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|26852.5667|14248.0333|35160.9667|26933.7|15015.8|17206.1667|10141.3333|237728.8333|99825.9|40723.8667|27074.5|31260.5|129912.8|26679.5|62381.4333|77904.3|137105.7667|160144.6667|89712.5|77162.1667|79134.7333|155419.3333|276461.7667|109785.9333|35749.6|34650.1667|199525.4|151920.7333|243152.7333|
2025-07-04 07:40:49|pink_usa_0797|OCPNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:40:50|pink_usa_0798|WJRYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42643.1667|1985.8333|12461.0667|2528.4667|1594.2|1249.2667|337.5333|455|390.8|208.2667|115.6667|665.7667|338.3667|615.6333|288.3|1222.4333|674.2333|391.6|317.8333|8285.5667|3540.6333|1559.1333|3036.2667|4166.2667|1681|2540.3333|2028.8|1700.0333|2711.1667|6258.1|2350.4333|7553.1333|1993.3667|2760.8|1001.4667|1183.4|17174|15531.9333|16514.4667|10925.2|5882.6|5004.9|13676.9667|17194.0333|9384.3333|32980.5333|21377.3|4220.0333|15728.1667|5991|14367.2|13468.9|19509.4667|45326.6333|38715.7667|99599.7|38170.0333|12501.4333|
2025-07-04 07:40:54|pink_usa_0799|KAOOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82460.4667|48338.3|83076.7|94648.6|99954.3|170347.4667|83507.3333|208768.3333|221907.6333|143145.9|166581.6333|799359.9333|282663.9333|113008|246579.4667|495380.2667|203157.2667|88494.2667|141540.6667|155550|302317.4|119309.0333|86910.5333|85938.6333|79853.8|59125.9333|150052.5333|192179.9|73568.1|
2025-07-04 07:40:56|pink_usa_0800|KAOCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.3333|114.6667|86.6667|15.8667|177.8333|69|61|50|38.3333||838.3333|1567.3333|97.3333|20|13.3333|243.2667|23.4333|46.1667|26.5|276.4333|118.9667|3451.6333|415.1|36.1667|118.1667||123.3333|356.6667|3.9333|16.6667|4.9|1566.6667|11.3667|153.3333|486.6667|366.6667|1052.4|23.5667|59.1667|65.1667|65.8333|31.4667|124.6667|340.1667|107.0667|71.0333|843.5|76.5667|353.7333|406.7333|142.1|397.1|676.8|819.7333|267.3333|349.4|181.6|247.6|852.8|294.5667|30.9|35.8333|44.0333|114.3667|112.5|236.4|
2025-07-04 07:40:59|pink_usa_0801|KOTMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9333|15.6|6591.7333|13697.9667|5387.0667|1613.7667|1173.7667|1230.1667|1012.2667|1241.3333|2202.4667|22438.5667|27387.4|12946.6|26979.5667|6476.5667|1844.3|15522.0667|12461.3333|26427.8|46081.6333|25236.6333|9760.3|1762.5|1029.9667|
2025-07-04 07:41:01|pink_usa_0802|MTSFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4373.4|3021.4|3903.4|9137.3333|1916.5333|12533.5|3506.7|1966|9385.1333|5832.5667|5389.9|1192.7333|566.9667|1119.5|1325.1667|7713.7|3679.5|19184.5667|23874.6667|21513.9333|27643.7333|10347.7667|6954.2667|2864.9333|6410.4|22627.2|19605.7667|91880.6|30690.8333|30211.4333|
2025-07-04 07:41:04|pink_usa_0803|KAEPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.4333|10.7|73.3333|49.7333|36|32.8667|33.4|42.5333|1482.2667|2900|7108.7333|1227.5333|7300.6|306.6667|549.2|96.6667|23.3333|20|136.2333|1140.4333|1878|316.6667|213.3333|301.1|183.3333|93.4667|90.9333|2238.1333|54.8||30.5|145.2|1445.5333|58.9667|17.5667|16.5333|3.3333|226.7|167.7333|165|174.3333|100.1333|760.5333|5200.5|3765.1|3920.7667|11237.5667|460.9|179.2667|1910.6667|166.6|690.3333|1241.1333|270.6667|26.6667|24.1667|87.0667|77.8333|66.3333|40.6667|13104.4|12508.5333|12226.4333|9070.4333|34398.6667|
2025-07-04 07:41:07|pink_usa_0804|UNICY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2645.7333|4010.7|3980.2667|5344.2333|3909.0333|7454.6333|4104.4333|6981.4|25983.2333|29020.6333|41313.6667|43607.6333|39890.9|43215.6333|51691.1|124087.2|22327.3333|100586.6|140553.1333|534015.5667|182511.2667|431503|146458.1333|972930.0333|49177.6667|30561.6|33162.0333|18765.6667|20653.4|15859.0333|14692.0333|18416.4|16986.6667|173988.9667|667949.6667|86456.3667|96017.0667|272803.9333|247020.4333|131117.5667|81136.9667|98854.2|193812.9333|88192.2|82664.6667|118796.1667|271900.3|294035.3|149605.1667|171247.2667|67158.3667|138208.1667|68609.0333|291805.3|126506.5333|168888.4333|84914.3333|765563|399370.2|358241.2333|
2025-07-04 07:41:09|pink_usa_0805|UNCHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240|50||60|205|170|93.2|464.3|84.5|315.9|170.7|259.1|247.6|275.5|1891.3|460.8|153.8|6661.5|1869.9|297.2|719.5|144.9|427.1|899.7|4161.5|3121.3|14212.7|66.1|168.1|23940.4|1590|912.2|1100|935.9|74.8|175.4|164|107.5|260.5|10414.8|2976.5|2637.1|1976.7|15515.1|6072|5622|6772.7|24462.5|43588.3|7592.5|12892.4|11259.2|9253.2|5654.5|11827.1|5617.1|4176.9|8906|13312.9|6112.6|10773.5|2826.5|23190.7|14756.4333|14665.9|
2025-07-04 07:41:13|pink_usa_0806|MITUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||784.6667|323.3333|21.2667|21.8|10.2|266.0333|23.3333|10|23.2667|11.3|40|75.9667|79.3|||7|82.8333|10|10|106.2333|56.1667|27.4|726.8|228.0333|215.7333|837.7333|1172.2|656.5|137.1667|898.0667|711.5667|942.2667|182.8667|262.3333|895|1750.7333|20.5|90.5|193.0333|78.9667||
2025-07-04 07:41:15|pink_usa_0807|KMTUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24570|24796.6667|38653.3333|14236.6667|9033.3333|9450|14226.6667|29746.6667|14813.3333|14240|66620.7333||64055.8|7103.4333|12184.9667|6151.7|2282.6333|15670.2|9527.4|11473.1|9713.4333|4966.7667|13020.6667|4536.1|12899.2|7907.2667|9697.1667|14720.3||2830.3|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|75949.4667|116729.2|202238.7667|60874.1|140558.9333|121743.2667|79279.6333|445240.5|72279.9333|49873.0667|252166.4667|158112.3667|152193|337147.1333|150649.7333|147924.4333|94677.5667|126400.6333|84705.8|62069.2333|161126.5|105101.8333|123091.7333|120222.8667|80289.2|219087.8333|112573.9|119100.9667|88101.4333|
2025-07-04 07:41:19|pink_usa_0808|JGCCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7333|6201.9333|1668.4333|3734.3333|2970.9667|2746.2333|2357.8667|8035.9|7312.8667|12537.5667|13833.6333|15747.5|11557.9|15222.3|11418.9|32479.8333|14202.8333|11824.1|29877.7|27251.8333|16725.5333|14375.4333|9440.0333|18486.7667|9120.6|16971.8667|11652.5333|10340.6333|11279.5|7675.7667|6520.5333|43909|19375.9333|148684.5|16098.9|2365.1333|17531.2|5854.8667|3502.8|9140.1667|1979|5917.6333|1560.4|457.8|10299.2667|678.9667|2059.4333|590.3667|1410.3|2330.0667|354.1|346.1333|579.3333|621.9667|205.9333|325.5667|311.7667|115.5|
2025-07-04 07:41:22|pink_usa_0809|NDEKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2503.8|2120.1|649.6667|227.5|364.2667|848.6667|319.4333|348.4333|4076.0667|30247.3667|11919.9667|18347.2667|16525.7667|14038.0333|19559.1333|15028.5333|32038.7667|15554.3|11737.5333|23059.8333|25365.4667|13485.7|63096.2|6878.4667|9162.9333|4937.6333|3511.8|13313.7|7069.5|10707.5333|8085|2571.2667|3213.0667|3472.7|7103.1|2977.8|4749.4333|9344.8|6425.6333|7377.5667|39251.2|12822.2|21811.4333|22880|5668.5333|22280.0333|5076.6|5474.3|2642.9333|6711.1667|12498.3667|10372.8667|20910.8|34097.4333|21133.6667|37206.7|11767.1667|6091.7|8630.3667|15143.2667|16711.8|20573.1333|70580.8333|44784.4333|35491.0667|41325.8333|27943.8|
2025-07-04 07:41:25|pink_usa_0810|MHVYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9835|9771.6667|30107|19616.6667|4366.6667|34716.6667|1658|3181.3333|10886.6667|45917|15585.3333|8596.6667|3870|2498|150|15193.3333|6843.3333|9979.6667|13368.3333|6416.6667|10127.3333|9141.3333|16937.6667|4839.3333|11510|5144|20428.3333|15084|14765.6667|3949.6667|19853|34415|327416.3333|15990.3333|5872.3333|98963.3333|1847.6667|541|1346.6667|159.3333|113.3333|436|642.3333|550.3333|1075.6667|3807.6667|4157|9010.6667|12547|4365.6667|14526|3584.6667|11642.6667|9060|4707.6667|12836|2851|2293.3333|8705.6667|10129.6667|5767.3333|6088.6667|15160.9333|36748.2667|8727.1333|20536|84074.3333|
2025-07-04 07:41:28|pink_usa_0811|TRYIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2052.4667|1625.9|1337.9|618.2667|1481.1|990.8333|1165.9|868.9|531.2|2947.1333|625.9|1179.6667|519.5333|5134.6333|320.9|500.3333|550.7|716.7333|484.3|191.5667|14955.6667|7171.8|6321.4333|4669.0667|8425.3667|4334.5|11518.3|15257.5|45934.3333|98201.6333|14615.0333|23690.8333|29814.0333|17890.8667|26603.5667|15591.8|290200.8333|63027.6667|127053.1333|179891.4|205971.5|120490.4667|80090.8667|64992.2|407040.3667|105461.8333|52523.5333|22643.1|16146.9|25134.4667|33727.8|35693.6|60289.5667|67736.6667|76627.2667|34951.6|26837.0667|23729.3333|30547.8667|39475.6333|37121.0667|54776|64659.2333|30354.6|28272.5667|24064.5|17595.2|
2025-07-04 07:41:31|pink_usa_0812|ALPMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||705.5333|1784.2|1518.0333|145.9|12019.0667|4648.5|38422.3|16367.9|13012|12448.5|7061.5333|10134|9103.9667|14779.5333|9501|7561.6333|16564.2667|16757.2667|77264.1667|31677.5667|127471.4|43956.8|82168.4333|137677.8667|20641.9667|33606.8667|86632.5|32199.1|66073.2667|67136.0667|80572.2|152724.8|177118.9333|165534.2|768852.5667|80351.2667|71879.2333|58532.4667|143301.5|111177.8333|86714.6|61642.4333|80575.0333|44046.9|42163.7667|116834.7667|85314.1333|97832|101174.4667|51897.3667|82657.9|52956.3667|100772.8667|109523.7667|92274.2667|172927.9|44717.1|101197.1333|66363.8333|142884.3333|354787|259058.4333|344582.4667|94852.3667|309104.8|157868.9333|135355.5667|
2025-07-04 07:41:33|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|19.4333|240.6667|6518.9|41.6667|41.6667|39.2667|3.3667|56.6667|105.9667|10|3.3333|84.3667|38.5667|20|4.0667|24.1|16.6667|180.6|140.2|190.3|404.8333|2113.3667|26.6667|93.1333|37.3333|454.7333|
2025-07-04 07:41:36|pink_usa_0814|YATRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.8|101.2|53.9667||17.2333|39.3333|452.4333|610.5333|865.4333|105.7333|33.3333|56.7|111.8667|73.3333||273.3333|550|447.1|39.5|274.2|85.0667|810.7333|90|100|186.2333|524.9667|26.6667|117.3333|147.6|1327.6667|38.4667|65.1333|157.2|558.1333|96.3667|28.1333|23.6|48.6333|144.7333|15.1667|48.2667|13.3333|45.6667|160.4|118.1667|1537.3|253.0333|9.0333|15.1667|3397.4333|1386.8333|49.8667|1064.6667|592.1667|472.4667|59.1|364|288.3333|417.5|121.7|1186.4667|2056.7333|1567.8333|82.6667|379.4667||
2025-07-04 07:41:39|pink_usa_0815|SHCAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||976.6667|1690|3473.3333|1820|1483.3333|1386.6667|2993.3333|1076.6667|363.3333|393.3333|2112.6667|3066.6667|15046.6667|3833.3333|1966.6667|10000|8906.6667|32523.3333|5773.3333|5803.3333|18731.6|24403.0667|35247.7333|76872.7333|32768.5333|28817.2667|27146.6667|46366.2|71080.5|98977.7333|63893.8667|246216.2|100602.3|121051.4|195709.8667|103857.7333|167361.7333|245839.7|69397.6|81830.9333|171766.6667|111961.7667|44217.3667|18563.9667|19658.5333|22295.7|18315.3|31734.3|66219.9|27755.4667|54188.5|24109.4|19760.4|135436.7|28112.0333|110211.6333|85450.4333|62093.6667|55775.9|21044.1667|42245|25682.1667|26985.5667|60452.9667|46743.6|29685.1|39086.9333|26208.4|18030.4667|82958.4333|43898.2|101797.2|127402.2667|262010.7333|130032.6667|90508.7667|38141.5333|21661.8667|32119.2667|35685.8667|165332.6667|87544.8|163775.2333|52217.7333|21850.0333|135529.9333|38693.9667|17960.4667|25961.4333|15397.9|11793.7667|8266.7667|14215.3|74750.1|118616.5|128270.7|30309.1667|26850.9|52100.1667|20644.3667|9798.4667|13788.6|10465.2|7865.4|6363.0333|2519.9667|8217.4|
2025-07-04 07:41:42|pink_usa_0816|TEPCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|13.8|||||||||27.4|6.6667|6.6667|53.8667|29.0667|
2025-07-04 07:41:45|pink_usa_0817|ESALY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:41:46|pink_usa_0818|MAHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.8|402.2333|95.1|43.9667|10.4|4|312.2|38|67.9333|341.2333|955.7|1394.3333|163.5333|506.9667|213.3333|288.9667||10|48.1|66.7667|219|44.6|300|47.9333|3.3333||4.9|6.6667||10|26.6667|163.3333|12.4333|33.3333|12.8333|23.3333|214.0333|137.1|13.1333|93.2333|51.9333|900.5|108.3667|188.3333|189.6667|600.8|200.7667|662.5|118.1667|37.6667|69.8667|42.7|216.0333|466.9|928.4333|182.5|309.1|38.9667|23.1|22.2667|44.8|125|21.3333|39.9667|157.9333|131.3667|389.3333|
2025-07-04 07:41:48|pink_usa_0819|TRUMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2682.2|58.0333|29.9|27.1|53.2|35.1333|498.6|60.1|32.9667|16.3|750.1333|148.3|14.3333|167.2667|41.1667|6.6667|111.2|84.0667|140.5|134.5|58.3333|260.6|64.2667|53|303.9|60.5667|186.7333|107.8|95.4|48.2667|69.1667|31.4|48.5667|187.3667|42.2|102.7333|82.1|82.9667|60.1333|469.3|436.8667|242.1333|1628.3|20325.7333|10663.4333|67996.0667|8264.2333|12069.0333|37706.2667|22390.8333|15009.1333|9489.3|92783.7|57128.3667|46898.8667|77437.9667|57788.5|17888|34546.0333|36003.9333|29237.6667|51789|246804.3333|77831.7667|139837.0667|127813.0333|
2025-07-04 07:41:51|pink_usa_0820|AHKSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.3333|410|540|293.3333|263.3333|100|273.3333|276.6667|323.3333|286.6667|2136.6667|640|700||1406.6667|4813.3333|28386.6667|550|46.6667|50|486.6667|406.6667|11192.4333|1758.9667|1497.4667|1774.3|980.8667|998.8333|782|1314.9|956.4|5489.9667|8190.9333|5159|5455.8|5316.8333|4190.0667|6820.1333|4772.1|2075.9667|1345.8|1629.5667|1042.8667|1272.5667|1289.8667|23959.1|15528.0667|7706.1667|9003.4667|6971.0333|11277.2333|14520.1|13890.0333|13345.4333|17100.8|20035.9333|16341.4333|24784.8667|127160.9|18822.8|11016.5333|12946.6|18960.3|17914.6667|14090.9667|27446.7333|12506.3|5763.9|3675.4333|24354.6|9885.8|8531.9|8263.2|9359.2333|16392.3|14313|14709.1|44472.1|78199.5667|29282.2|54379.4|25687.0667|113287.8333|63688.7333|35918.7667|41560.3333|73463.7333|38016.5|65389.8|154938.2|125393.1|141143.2333|190049.3|122149.2667|78832.5667|250973.7667|114760.2667|24159.1333|23737.6333|68791.9333|35627.1333|34472.6667|34024.2667|30880.4333|
2025-07-04 07:41:55|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|82.0667|849.4333|765.0333|14.2667|33.9667|16.6667|910.8667|20|19.6667|28|589.1667|14.1|175.2|164.1333|54.5333|28.7|105.5|129.0667|488.2667|300.3333|61.4333|1440.4333|
2025-07-04 07:41:57|pink_usa_0822|OMRNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.6|2269.3667|536.3667|262.1667|698.2|139.2|329|80.6667|233.2333|118.2333|359.9667|292.9|1016.0333|400.1667|586.4333|351.5333|667.9667|873.1333|1299.2|506.4333|1988.5|1773.6667|995.2|405.2333|429.0667|2849.7|3436|4566.4667|2275.6333|15509.3|6188.6667|14510.6667|7737.4667|12440|39942.2667|38936.0333|13058.3|44186.6|9638|35991.6333|49029.4333|47282.9333|8620.3667|5748.2667|5679.6333|21536.1|8697.4|4670.3667|11043.2667|9470.6333|16275.6|8458.3333|7352.1333|37656.2333|42688.7333|39806.6333|22239.9333|9612.3333|9196.5333|31953.5667|28153.4333|38612.6667|52386.7|42997.3333|73460.8333|45091.9333|44926.7333|
2025-07-04 07:42:00|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|20000|100|100.8|89.7|117.6|224.2||479|275.5|3309.8|8243.8333|2403.3|429.6333|8127.8333|2994.4333|459.0333|592.2667|5169.2|3986.9667|1809.9|1767.9667|8790.8333|1786.5333|2754.2|1206.0333|7276.5|1973.6|947.4|4724.8667|2928.7667|3738.4|5512.3333|14599.9|3269.8333|4444.7333|34343.4333|7773.2667|12012.8|12437.0333|19949.7|18646.7333|4040.8|5965.2|4042.5667|7623.3333|8471.4|4688.4333|4181.0667|3942.8667|13415|22690.3|14036.5667|76175.5|3468.3667|2410.3667|3456.1333|5715.7667|3325.1|3188.3|4632.2667|10460.7|8226.8333|17145.1667|26301.6|20339.0667|15690.3|2392.4|24939.9667|4558.1333|3084.6333|723.4333|556.9|709.8667|5777.7667|6632.1667|5754.1667|2837.1333|3420.2667|5758.7|815.5333|1602.2333|353.7|346.7667|940.8|181.9667|1097.4|634.8|296.9667|42.5667|
2025-07-04 07:42:04|pink_usa_0824|NJDCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6406.6667|3066.6667|7746.6667|570|380|700|606.6667|826.6667|3560|1043.3333|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|92226.0667|181620.9333|98529.7|157285.8667|111127.5|92267.2667|66220.6333|125044.1333|241954.7|230442.0667|126844.1667|298981.8667|245676.1667|188237.7333|156730.9667|204798.0667|353322.2|99313.2667|166785.7333|503780.9|153684.1|305471.7667|
2025-07-04 07:42:07|pink_usa_0825|OLCLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24290.1667|1604.6333|1491.6333|638|43.6667|251.6667|123.6667|250|78.8667|548.6667|7.5333|138.4|631.6|28.0667|118.1|610.7|214.0667|647.8333|196.2667|228.8333|149.6667|371.2|710.8|32.9333|52.8667|667.3333|129.3333|86.1667|51.7|59.6333|24.4|21.5333|2863.1667|6328.2|975.7|380.8667|38|48.4333|172.2|851.9333|1221|24127.5667|30807.2667|5050.8333|19550.8667|14932.7333|20902.0667|10796.5|17905.2|54834.9333|36816.2667|128273.3333|83913.5667|27422.4667|
2025-07-04 07:42:10|pink_usa_0826|TMICY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7747.3333|16248|21744.6667|27091.3333|13085|5575.6667|5688.6667|4609.6667|3866.3333|7226.6667|5413.3333|8020|10426.6667|8561.4|6785.2333|5192|14242|11217.3|3001.3|6175.2|6821.6333|7193.9667|24440.3333|7397.5333|4553.3333|6263.0667|4902.6333|8844.0333|4528.8333|3773.2667|5494.6333|6573.0667|3849.8333|3078.2667|1687.1333|3161.1|4845.9333|2070.5333|4717|7743.1333|5752.4667|6074.4667|2769.8667|22454.0667|3410.8667|3322.2333|2270.1667|3633.9333|14974.0333|1060.2667|1894.1|1941.0333|1833.7667|7774.0667|3287.2667|3727.7333|10118.9667|1343.8333|3774.9|10340.5333|6303.1|4750.9|11071.9667|63002.9|11595.1|17661.3333|9109.3667|6517.1333|10617.5333|7175.2667|8529.1667|8951.5|2269.7667|13696.3667|7904.3667|10995.1|3354.0333|3105.8|3777.1667|16247.8333|3022.2|1833.5|1127.5333|7463.6667|2730.1667|4240.8333|4603.1333|7310.6667|7956.9|5348.3667|4335.2667|12582.6|12041.1667|9878.2667|10658.4|9266.0667|9834.4|21583.6|4563.6333|3740.3333|8400.7|6986.1333|3693.0333|3153.4667|1681.5|
2025-07-04 07:42:14|pink_usa_0827|STBFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301.3333|5707.4|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|16792.5|28546.1|35996.5333|9820.3667|18222.6333|19343.4|44950.0667|48987.1667|27671.6333|46438|23592.0333|73930.1667|35504.0667|25795.9333|41449.1667|46008.5333|55429.9333|73331.1|76622.6|48206.9333|16101.2|100785.8|37196.3333|24091.9667|18112|9365.7|47814.8|41116.3|24561.3333|
2025-07-04 07:42:16|pink_usa_0828|FJTNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4805.2333|1033.9|394.2667|937.9667|350.2|1228.7333|875.3667|921.2667|575.2667|767.2333|432.4667|341.8667|459.1333|698.7|58.7333|41.7667|89.8|556.3667|457.2667|83.3|48.9|580.6667|63.5333|509.4|44.1667|486.9|331.8667|144.6667|69.4|411|521.5|98.7667|
2025-07-04 07:42:19|pink_usa_0829|SEKEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.9|164.1|985.2333|881.5|1215.9667|28457.4|4553.9333|6180.3|6135.6|55329.9|13187.2333||3333.1333|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|1909.4|433813.6667|93574.2|84829.3333|69288.9333|69683.6333|173903.4667|44753.5|59051.3333|301577.6|27985.2|37919.6333|33584.1667|26395.2|77408.2333|28454.5|14911.2|80979.0667|11706.1667|59392.4667|47190.6|14599.4667|4865.7667|3622.3333|15984.5667|23850.2|52776.4|80505.4|41641.3667|39609.6667|23946|64764.8667|18648.6333|10664.9|20662.5|16215.6667|31971.6667|16183.5333|20807.9333|41244.1667|110745.4667|
2025-07-04 07:42:22|pink_usa_0830|IDKOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.8333|76|33.0667|440.6667|110.3333|65.5|131.8333|68.7|41.9667|155.9|78.2667|24.1667|474.9|33.1667|93.3333|348.3333|84.9333|315|14.6667|41.3333|91.6667|25|107.4667|33.0667|76.0667|210|229.7333|146.6667|46.6667|290|62.7333|21.7333|140|238.7333|1008.9667|66.8333|124.5667|3446.6667|4201.2333|94.4667|287.4333|23.6333|2083.6667|2206.7667|40.3|16.1|2770.9667|36.6667|140.9333|210.3667|16.7|316.6667|1029.0333|420.3667|371.6667|19.4|12.7667|12.3333|10|1598.4|1880.8333|1705.1333|220.3667|555.4333|583.2667|453.2667|4222.5|
2025-07-04 07:42:24|pink_usa_0831|JPXGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29912.1|14545.3333|16356|47731.8667|75627.4667|52893|20281.5333|11673.4667|9665.4|12568.3|18592.5|48656.3667|87961.5667|36649.4|45558.6333|21168.1|75329.3333|48310.5|32456.2|71782.4333|36329.4|14480.5|16300.2|44524.9667|40894.7667|26488.2667|102781.5333|122360.6333|148172.6667|200531.8333|51155.9333|32243.6667|8237.2|18429.0667|43470.0333|42694.3|37221.1667|28110.0333|29370.7667|96630.1667|53349.3667|
2025-07-04 07:42:27|pink_usa_0832|OSCUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|10.1333|4.0667|2.4|1.3333|4.2|2.8667|4.4|0.7333|5.9333|0.8|6|9.6667|0.7333|1.4|5.6|2.2667|374.8667|299.8667|541.4667|1806.8667|195.6|1084.9333|1281.8|151.2|225.6667|160.6667|67.4|139.4|485.8|123.0667|75.1333|137.4|1.4|24.3333|7.2667|1.8|57.0667|76.4667|50.8667|17|69.4|60.4|1400.1333|24.0667|267.8667|220.2|74|597|204.9333|202.0667|297.0667|230.8|390.5333|600.8|185.2|50|120.1333|17.7333|137.8|0.3333|1957.2|647.4667|1522|857.1667|2511.5333|307.3333|
2025-07-04 07:42:30|pink_usa_0833|ZNKKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.0333|573.8|416.7333|393.4333|571.8333|2062.8|388.2333|444.2667|864.0667|746.0333|1711.9667|295.8333|518.4|434.8333|927.6667|258.6|496.7667|485.3667|987.9333|546.1667|735.3|1551.2667|674.2667|824.6333|450.3|1673.6333|364.3667|379.1333|227.1667|1512.3667|809.8|155.4333|
2025-07-04 07:42:32|pink_usa_0834|HKUOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7333||42.0667|3222.5|28.6333|11.1|22.1667|23.8667|23.4333|50.7333|31.7667|9799.5|738.8667|66.9667|37.4|13.5667|44.9|138.6|23.9333|13.3333|31.5333|177.3667|10.4|151.5667|
2025-07-04 07:42:35|pink_usa_0835|NCBDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||613.9|557.9|548.4|947.7|744.1|4908.4|78.6333|9.6667|109.9|34.1667|49965.9|35149.9333|56601.5667|39793.5|23505.5333|103367.2333|16305.3667|32837.7333|25193.5667|104240.7333|340284.8|36629.7|6716.5|29810.6333|16454.3|19247.2|
2025-07-04 07:42:37|pink_usa_0836|SMMYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.1333|16.6667|158269.4333|4658.5333|9645.7|10405.7|4388.9333|4964.2667|134036.6333|11399.1|28002.0667|91161.7|10705.2333|6615.8|4473.8333|6331.3333|2291.7333|3283.0333|2777.3|3220.5|4258.2333|2680.3|2570.2|3193.8|8822.5667|6976.5667|6352.7333|10493.7|7888.9|909.7333|3054.7|2290.4667|2570.3|8671.6|7678.2|11053.4|103214.6667|97131.7|108778.6333|35720.4667|37662|74070.7667|40415.8333|51361.1|65971.5667|72305|109029.9333|223146.7|167519.5|64719.0333|
2025-07-04 07:42:40|pink_usa_0837|AJINY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|110|473.3333|53.3333|160|50|173.3333|100|360|213.3333|100|1160|100|100|100|3800|229.2|175.4667|188.7667|1732.5|212.3333|906.8333|449.5667|1403.3333|459.7|349.0667|380.9||140.1|647.3667|167.2|110.8667|103.3333|249.6|150.5|154.6667|74.7333|43.5333|50|166.1|247.8|26.6667|25|6.6667|432.3667|43.7|20|100|924.1|1443.5|583.3667|2575.6|900.6667|2685.5333|2636.5667|1993.4|2406.0667|4870.3333|4163.5333|2606.7|9489.4667|30765.0667|3008.4333|3675.4|2108.1|2100.3667|897.4|690.6667|5879.3333|448.6333|3705.7|902.4667|2830.7|814.0333|561.2|7834.5333|839.4|4281.5333|274.8333|156.0667|242.1667|2246.9|10100.5|467.5|916.0333|33243.2|14103.2667|17944.9667|13764.5667|31151.6|50785.4|20777|12268.4333|8812.7333|8643.2333|11841.5667|17851.5333|18591.7667|23404.9333|22314.4333|20185.8|33297.6|24679.1333|
2025-07-04 07:42:43|pink_usa_0838|JTEKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3703.4333|1789.7667|351.3333|763.3333|484.5333|349.2667|159.4667|619.2333|166.8333|417.1|130.7333|488.8667|487.4667|153.3333|200.8667|808.5333|53.2|77.9|13.1|55.9333|14.4333|160|12.1|49.4|23.8667|136.5333|29.4667|4.8667|372|310.4667|66.3667|828.8|69.6|11.6667|8.5|10.0333|88.4333|74.2333|46.0333|32.6333|17|73.6667||390|410.1|3.4|24|20.7|12.2|6.6667|
2025-07-04 07:42:46|pink_usa_0839|EPWDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118||16.6667|3.3333|196.5|4.3333||||||13.3333|30|33.3333||64|350.5|73.4|508.3333|38.3333|61.9667|7.6667|12.3667|67.1333||10|6.6667|||||5.3333|5.8333|6.6667|55.6667|22.3333|30|3.3333|3.3333|22.0667|3.3333|10|33.3333|10.1333|43.3333|3.8|3.3333|3.9333|3.3333||||||3.3333|
2025-07-04 07:42:48|pink_usa_0840|EBCOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6667|80|20|216.6667|176.6667|86.6667|53.3333|50|273.3333|270|280|200|400|600|100|243.2333|156|104.8333|71.6667|95.3333|243.6667|370.9333|2563.2|690|60|78.7333||910.8|471.4667|174.3333|632.6333|252.3333|194.3667|941.7667|108.4333|26.6667|33.6667|77.3333|93.0667|52.9667|50.1|20|16|29.6|13.8333|20|93.3333|10.5|80|50|23.2667|14.3|133.4|108.3333|20|27.8667|45.8667|650|162.1|66.6667|173.6333|40|87.3|21.5333|57.3|111.7667|17.7667|207.4667|216.4|14.2667|17744.4333|4331.4667|2068.4333|11427.6667|2922.9667|12716.6667|5765.7333|1977.4667|8933.5667|3326.4667|7730.4|5592.2|709.7333|640.6|1503.5333|765.2667|706.4333|944.5|1171|1152.7667|1061.6667|3786.4667|1485.7667|35521.6|4981.4667|6780.2667|94449.5|18760.1667|19865.2667|17568.2333|13999.7|12728.2|
2025-07-04 07:42:52|pink_usa_0841|JSGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.9|430.4333|73.3333|25020.4|1880.6667|1402.8667|2592|13257.6667|1836.5333|1859.2667|2970.4|5300.1667|4605.1667|4283.1667|10383.4|13000.7667|3498.7667|8182.2333|7134.4333|3717.9|12291|93532.8|36013.9|17473.4333|147646.4333|7857.0333|9821.6|1087.5333|1663.5|313.7333|239.8|904.9|809.6667|1164.5|3372.9667|536|619.1|273.6|122.7333|608.9|1877.8667|550.1667|350.6667|450.6333|993.2333|267.9667|361.9667|705.1|12413.2667|17075.2|6241.1667|3382.6333|14672.8|27130.2667|19160.4|4710.6333|14348.6667|9612.7667|1688.9|454.9667|752.9333|
2025-07-04 07:42:55|pink_usa_0842|KNBWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||20166.6667|7700|14100|5733.3333|13566.6667|23500|17700|14433.3333|23600|20366.6667|15200|30433.3333|24033.3333|20733.3333|22733.3333|17633.3333|46066.6667|20933.3333|16133.3333|17433.3333|9466.6667|14833.3333|46100|54100|8666.6667|4533.3333|9266.6667|4566.6667|13566.6667|11400|9633.3333|8396.6667|5603.3333|4249.4|3570|28077.0667|25690.8333|46777.4667|69279.6667|93205.1333|92062.5333|57798.4|90525.4333|70898.4333|56695.7|175580.8|162421.1|16273.3333|25177.2333|28224.8333|63182.5|133306.2333|72724.7667|81848.7|31322.7333|82029.5333|183870.1|128170.2|18421.3667|7474.9667|9837.7667|5556.7|13379.2667|22478.2667|19247.3667|41577.6|55067.2|12051.2667|7784.4333|5475.4667|7024.6|2105.2667|4828.4|16282.0333|26335.1|30358.9333|50892.7667|68414.4333|24978.3333|24401.6667|42784.3667|56778.4|36581.1|9757.7667|8057.4667|6162.8333|9678.4|6289.9|9694.9333|7493.7667|17911.1333|7182.0667|17355.8|5995.6667|11591.1333|24161.0333|80886.2667|24428.8333|46429|19136.5333|9236.3333|40252.7333|22378.3333|32259.5667|8148.0667|36236.7333|22111.7333|35085.2333|88982.2|95907.7333|66238.9|62037.1667|33293.8|41090.4333|34717.8667|70542.3|41884.4|61751.1|89040.7333|29632.8|105546.5667|51825.9333|42423.8333|
2025-07-04 07:42:59|pink_usa_0843|TKFOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||716.6667|||23.3|7.8|8.9333||33.3333|33.3333|||10.4333|3.3333|7.1333|31.7333|3.3333|16.1|||36.8667|36.8667|||36.8667|||||
2025-07-04 07:43:01|pink_usa_0844|TTUUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|||221.9333|310|3399.7667|1692.0333|1359.3333|2584.5667|1155.6|393.8|56.7667|1538|128.0333|114.8667|185.9667|1166.7|178.9333|18.8667|51.4667|170.4667||172.7|46.3667|181.8667|
2025-07-04 07:43:04|pink_usa_0845|ATEYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10816.6667|7113.3333|22506.6667|10223.3333|22060|54013.3333|33660|24290|78176.6667|37463.3333|38760|20070|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|3540|8588.7|14380.8667|32133.4333|8114.6667|11339.1333|14831.9|11944.0333|8561.7|6827.7|7655.5667|6513.2667|18975.0667|5848.6333|25929.2667|3209.9|4276.3667|2643.4|1167.4|1579.5333|1237.1333|1175.5333|158.2|1620.1|14387.4333|26533.7667|3194.6333|704.7333|2568|2276.6667|3087.4667|5370.9|3902.9333|1279|3339.9333|3287.4333|21616.3333|8311.2667|19969.3667|20432.9|16932.1|8872.3333|7508.7333|14602.4333|18101.8667|269157.7|193763.1|215278.5667|114701.8667|69682.4|154079.1667|138803.7667|
2025-07-04 07:43:07|pink_usa_0846|BSEFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:08|pink_usa_0847|TINLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4700|1043.3333|466.6667|226.6667|1133.3333|940|8900|1120|3360|1493.3333|1258.7|235.3667||356.3333|337.9333|1329.5333|2795.4667|3148.4333|4053.9667|1876.3|2087.7333|1128.4|1872.7333|1408.3333|561.9667|845.9|179.9333|143.4667|254.5|53.2667|304.4|97.4667|88.1667|170.5|740.8667|1033.0333|493.5|1136.7333|776.7|1936.9|123.9667|253.2|735.5|214.8667|248.3|330.8667|596.1667|237.7|394.3333|125.9333|102.4|194.1333|174.0333|120.3|165.0333|138.6667|170.1333|155.6|536.9667|356.0333|80.9|2564.9667|1480.4|346.9333|397.4333|329.3667|2182.2333|2782.5|615.0333|219.6|467.5667|1087.2667|1407.6|519.6|141.4333|1161.1333|176.6333|544.2667|674.4667|40.5667|70.2667|450.8|353.0667|135.1|53.4333|231.9333|39.9667|114.4|
2025-07-04 07:43:11|pink_usa_0848|SGAMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355291|259802.7|130178.3667|99242.2|89615|96482.4667|104236.2667|86028.3333|193233.1667|16920.5|5062.7|10712.9667|28727.9|13424.5333|30689.0667|24824.5|48709.2667|24056.8|24298.6667|14553.2|26979.6|26589.4667|71946.5333|77989.4333|48119.9667|11317.7333|3516.4|43002.5667|39300.5667|8336.8|11616.7|6618.8|5345.8|7045.3333|7012.7|3277.1333|11754.6667|7118.9|13210.1333|2643.7667|16903.6333|8413.7667|3410.8667|6175.2333|5945.9|7690.7|8450.9|3909.7667|4334.8|4989.2667|9813.0333|8212.9|2215.7|2243.8667|2597.9667|2542.3333|3741.2|6423.5|1278.1667|1379.0667|10431.7333|19602.1667|5562.2667|7167.4667|2688.0333|1095.4|3779|
2025-07-04 07:43:14|pink_usa_0849|MKTAY|average_volume_30|0.12009237875289|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|8639.3667|6260.6333|9118.9|18784.8667|29312.6333|38501|24839.9|9496.6333|4502.2|2010.7|5517.6333|2745.2667|8329.8|2689.9667|30901.3|2718.3667|3138.7|3094.1667|3316.5333|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|13377.6667|55696.2667|26557.0667|18502.8|11609|46432.7|55944.6|127642.3667|86456.6|43592.4333|12627.9333|22115.6333|15248.3667|8746.5667|11092.8|34436.9|7559.0667|9533.9667|20310.4333|31093.0333|
2025-07-04 07:43:20|pink_usa_0850|KNCAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1487.7333|217.3333|41.6667|177.5333|1008.6|272.4333|321.2333|44806.7|3616.7|2519.4667|5096.4667|4484.3|5952.7|1412.8|2219.4|1199.4333|1933.3|668.7|381.4333|779.1|7606.9667|2156.8667|941.9|2520.3667|2353.5333|1179.5|1443.8667|1354.8|2435|1460.8333|3806.8667|1250.7|1397|1503.1667|1989.7|1369.5|310.3667|128.2|112.0667|2455.8667|604.5|514.9333|287.5333|1534.7667|2743.7667|263.0333|1154.3333|2057.3667|313.4667|527.1333|1586.0333|1884.7333|3378.0333|989.9667|1617.9667|1066.3333|684.2333|1787.5667|1106.5667|1165.3667|1615.2333|375.9667|72.2667|16.7667|72.5333|
2025-07-04 07:43:23|pink_usa_0851|MNBEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:24|pink_usa_0852|YKLTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|23.3333|23.3333|30|40.3333|40|87.8333||13.3333|67.4667|59.9|20|||96.6667|116.4667|40|173.9667|48.5|3.3333|443.4|313.3333|17.7333|35.8667|241.2|14.7|197.7667|535.4|173.5|975.2|236.5|265.5667|564.1333|38.1667|101.3667|135.9667|77|49.5|1028.6333|1432.9667|461.5667|3890.7|7422.5|4377.1667|1071.9|4686.4667|2593.8333|2269.4333|
2025-07-04 07:43:27|pink_usa_0853|THKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13256.5|19186.0333|12405.0333|8932.5667|29668.7|29857.9667|7003.8333|3467.8667|13103.8667|7197.9|5914.3|13689.5|9014.1|5543.8|2054.3667|3178.9333|7826.0667|4709.6333|1611.5667|2571.8333|6577.0667|2720.6|53234.6|56053.4667|6235.6333|7907.4667|6721.8667|106790.6333|61999.9667|15551.9333|28482.4333|18045.7|43031.7333|8610.4333|2449.9333|2140.0333|2956.6|3277.5667|14794.4|5374.5667|40081.6333|10205|22551.4|27094.2667|8008.9|43948.6|13912.6|58705.0333|9248.8667|8900.1667|20550.8333|43533.2|48890.4667|51271.9667|24604.7|13889.2667|6788.3|7154.0667|13777.2|11558.8|5678.6|14702.1|13070.8|33837.5333|55012.3|11095.3333|10135.6|
2025-07-04 07:43:30|pink_usa_0854|FELTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.3333|28.6667|11.5||26.6667||13.3333|26.6667|23.3333||120.8333|158.9333|197.5|62.2667|78.4333|230.4667|43.4667|9|94.4333|143.6333|39.0333|104.0667|594.2|566.2667|796.8333|1342.2667|359.6|5995.3|158.5|3633.7667|58569.8|1282.5667|1671.4333|58309.0333|13826.5667|16857.1667|316.9|1155.2667|594.9|743.9667|300.4333|688.5333|1119.3333|15847.9333|2291.0333|9602.5|6502.6667|2113.8333|1054.4333|130785.4|10459.4333|53146.5667|23326.6333|17710.5|28610.5667|45802.1333|
2025-07-04 07:43:33|pink_usa_0855|KYSEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532.5333|61.6667|148.3333|463.3333|29.3333|289.4||101.2333|37.8333||63.3333|40.2667||43.3333||13.3333|12.3333|72.2667|25.3333|16.4667|42.3|10.6333|35.3667|23.8667||8.3667|192.3333|4|25.6667|66.6667|12.3667|31.2667|10|163.3333||170|69.9||1258.9667|3.3333|84.5333|||3.3333|305.5|
2025-07-04 07:43:35|pink_usa_0856|RNECY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.1333|71.2667|197.8667|606.4|134|80.1333|153.6667|165.5|151.5333|327.1667|10598.3|2120.8667|747.6667|954.5333|238|289.3667|115.3667|1460.4|861.1|430.3|84.6667|291.9333|120.0667|239.7667|248.9|145.9667|680.3667|509.3333|882.3667|24920.0333|24715.7667|806.1333|386.3|39024.3333|36470.5667|37534.1667|12800.1|21806.2333|6754.5|6303.2333|11338.2333|11484.9333|12244.4|42242.6|61089.2|79335.4667|77809.7667|72386.0667|128373.6667|153712.5667|166783.7667|107406.1667|641262.0333|159305.1|164408.0333|180541.5333|207962.2333|464909.5|615908.4333|805921.8333|401819|851588.3667|
2025-07-04 07:43:39|pink_usa_0857|TOSCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.6667|133.3333||33.3333|||3.3333||170|166.6667||176.6667|177|33.3333|0.0333|166.7|170|3.3333|||43|6.6667|40|120|198.2|20|43.3333|26.6667|6.6667|5.6333|||16.6667|16.6667||113.3333||168|236.8333|43.3333|88.2333|152.6|151.2333|35.8333|63.3333|146.6667|20|207.8667|139|49.8667|19.5|1682.4|13.3333|||
2025-07-04 07:43:42|pink_usa_0858|TKGSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.9333|25.7|455.5333|1513.3|5863.8|3783.2|1359.5667|839|17159.7|1057.8|1589.9333|7250.3|4788.8|1487.7667|3418.4|5510.8333|4709.4667|5144.2667|3054.0667|7941.3333|8174.8|5159.9333|3231.9667|7508.2667|8114.8333|19531.7|6970.4|7822.5333|11646.6|15404.6333|5109.4667|5408.4|2446.5667|687.2|87.5333|519.5667|443.7667|317.9|2222.3|2133.5333|2763.0667|2020.0667|1358.5333|2830.8667|5833.8|1127.4667|2385|1549.5333|769.9333|2512.0333|1285.8667|5763.5333|858.5667|2781.2|5584.9333|1846.4333|30032.1667|4936.4333|1832.9|14629.2667|15175.0667|9578.5|10161.3|11599.1667|5051.2333|6309.4333|
2025-07-04 07:43:45|pink_usa_0859|TSUKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|4.4333|0.2667|69.1333|10.1333|4.6667|19.3667|38.3|356.3667|276.2667|17.8667|19.3333|20|14.2333|10.3333|23.5333|16.7333|7.1|22.0667|2.4|3.2667|9.9|14.9667|8.7|11.0667|40.0333|1.9667|8.5667|6.1|4.7|22.6667|9.6667|59.2|10.8|13.6|40.7333|18.7|20.7667|16.3|11.7|19.2333|40.3|180.7667|121.0667|227.2|91.3|3302.9333|333.8667|539.6333|186.5|110.6667|56.4333|267.3667|289.1667|1061.6667|279.3|167.5|114.8|64.4|125.1667|471.8667|1473.4|450.9667|113.3333|122.6|317.5|284.4333|
2025-07-04 07:43:47|pink_usa_0860|KNAMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333||36.6667||40|46.6667|33.3333|9.4333|403.3333|70.3333|592.1333|||15.5333|12.1333|17.6667|5.5333|||12.3|60.6|93.3333|110.2|||38.0333|20|10.7|58.4333|||54.4|10||50|6.6667|13.3333|10|13.3333|16.8333|6.6667||40|40|34.7667|71|19.4|47.7|6.7|20|19.5667|3.7333|7.1|8.1|80|3.3333|22.5|3.3333|5|15.8333||||53.3333||
2025-07-04 07:43:50|pink_usa_0861|KNMCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:57|pink_usa_0862|MIXIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||776.6667|108.6667|52.8333|153.3333|6.6667|120|19.2|33.6|31.4667|6.4333|1.3|30.0333|28.8|72.7667|45|3.3333|57.4667|402.7667|96|406.5667|14.5333|35.9667|23.3333|18.3333|8.1667|192.9667|2.2|4.3333|3.6333|7.5667|6.6667|146.6667|3|6.6667||3.3333|10|2|||10|1.4333||7|6.7667|0.3333|
2025-07-04 07:44:01|pink_usa_0863|STAEF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|10.6667|26.6667|59.1|38.6667|83.7|48.0333|73.6333|27.8333|4.0667|46.4667|||16.3|661.4667|11.2667|||6.8333|||26.6667|
2025-07-04 07:44:03|pink_usa_0864|CCOJY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2|101.6333|207.0667|23.9333|4.6|71.8|66.6667|176.6667|36.6667|351.0667|336.6667|10|18.6333|3.3333|25.8333|296.9333|33.3333||115.7333|3.9667|48.3333|85.1333|10|74|76|9.3333|106.1333|109.6|367.2333|25|42897.4|21277.0333|17310.1|801.2667|4189.6667|183.3333|904.0333|501.5|1390.6667|3418.9333|572.6|391.6667|1023.2|190.6667|2699.2333|3029|2736.9333|976|857.8|1584.9667|2307|218.6667|568.7333|1481.0333|1545.5|535.5333|881.6667|175.3333|213.3333|462.2333|
2025-07-04 07:44:07|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|265.3667|227.3667|208.6|411.3|485.9667|402.2333|699.8667|1774.8667|233.9667|82.5667|825.3333|1738|279.0333|2011.1|314.4|554.7|220.7333|87.2333|106.8333|62.4333|82.3|160.4|256.6333|164.4667|278.1333|236.2333|416.3333|113.8|
2025-07-04 07:44:09|pink_usa_0866|NRILY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.9|823.5|456.1667|183.8|49.6333|40|282.9333|541.8333|110.1|39.3333|190|2752.3667|1701.1667|1105.3|113.9|154.5|376.8|118.5|26.6667|20|48.6667|312.4333|55.3667|23.3333|16.8333|26.6667|82.9|446.1667|1464.6|1430.7333|15.8333|2016.2|396.4667|559.2|344.8333|649.7|561.9333|1453.7333|176.5333|554.7667|212.5|48.1|2287.7667|369.9333|847.9333|6580.4|348.3667|73.9333|128.2333|159.7333|14361.2333|2004.1333|3748.2|133498.3667|63587.3333|73441.4667|56846.1333|110455.4333|21990.0333|98274.1333|34017.3667|42000.4333|51889.2667|95248.3|33012.5|78225.5667|
2025-07-04 07:44:12|pink_usa_0867|NGKSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.8667|267|173.0667|617.3333||641.6667|50.3333|67.7667|79.6|288.1333|182.0667|88.5|68.2|5.7667|141.0667|144.4|325.7667|6.6667|32.7|28.6|55|276.4333|134.1|157.6667|185.8|100.9667|191.4667|269.3667|294.5|23.3333|125.1|87.8333|18.3667|25.6|23.0667|6.6667|6.6667|6.6667|37.3333|
2025-07-04 07:44:15|pink_usa_0868|CSIOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.5333|168.2667|26.6667|53.3333|16.5333|220|253.2|36.7667|202.2667|13.3333|13.3333|33.1|13.5|96.5667|227.2|326.8333|865.5667|364.7|360.5|421|645.3333|757.7667|540.2333|841.6|1851.5333|269.7|202.5|79.8667|149.2333|269.7667|204.5667|361.9667|209.1333|79|65.9667|192.4|131.5667|882.1|191.5333|130.8333|545.6|20.9667|204.2667|21.6|65.8667|140.5667|187.2|169.2|90.1333|24.0333|132.3|42.4|336|397.9|587.1667|59.7333|73.2|182.7333|339.6|16.7333|35.6333|47.8|74.7667|23.0667|32.2667|13.7|18.6333|
2025-07-04 07:44:17|pink_usa_0869|DCMYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:18|pink_usa_0870|NTDMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:19|pink_usa_0871|TOTDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.6667|1236.6667|1063.3333|823.3333||603.3333|793.3333|876.6667|1043.3333|424.9333|1427.9667|509.0667|1691.1|807.8333|2037.1333|1070.4333|7483.8|712.3|688.8||393.7333|944|1748.3667|2425.8|4988.1333|2660.3667|1211.6667|752.1333|1229|1016.2|307.4333|885.4333|647.9|1380.1|42.9333|846.2|247.1333|253.8667|1101.3333|1030.7667|205.5333|293.2667|4706.4667|3519.9333|5081.4333|5383.8667|4552.9|3584.1333|1234|2105.2|1352.9|809.1667|1642.2|3084.1333|1371.8667|2778.9333|1501.1333|952.8333|442.5|183.5667|224.5333|562.4|1032.1667|416.5333|321.2333|445.5|120.2|1066.6|224.0667|276.8|148.2333|670.3|341.2333|1246.8667|1099.5667|522.4333|93.6|222.0333|726.6333|28.1333|208.0667|135.4|11586.5667|7870.3|3410.4333|7622.7|6338.9|35496.9|20672.6|14118.1667|30379.0667|12948.7333|23404.6667|15752.1667|5517.4333|
2025-07-04 07:44:23|pink_usa_0872|DIFTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2001.3333|1066.5333|830.4667|869.6333|1575.4333|689.1667|656.6|499.7333|595.4333|1301.3667|1209.4333|721.4333|210.8|2060.6333|10210.2333|4092.9667|3096.7|14815.2333|15251.8667|23203.5333|36209.2|7963.2|15512.9333|18098.1|20989.8|49843.2667|26202.3|36946.1667|16435.1|23676.0333|13636.9333|14124.6667|26842.8333|31420.4667|62750.3333|4986.6667|15015.6|6028.7|3357.0333|2577.3667|4583.1|3643.0333|4373.0333|1718.8667|3218.6|4626.1|3201.8|
2025-07-04 07:44:26|pink_usa_0873|DITTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2333|1.6333||16.6667||30||26.6667|75.4667|63.4667|73.3333||0.7333|0.7333|43.1333|108|23.3333|15.6|82.7667|1.5333|706.0667|15.3|12.3333|33.6667|13|12.9333|3.9333|6707.7333|9.3333|93.2667|4.3|13.9667|0.2667|0.2|1.1667|6.4333|8.7667|3.1667|
2025-07-04 07:44:29|pink_usa_0874|OJIPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2667|40.9333|18.3|16.5|28.0667|59.7333|17.8333|13.3333|47.9667|46.8667|17.6|17.8667|138.6|72.2|34.3333|19.7|224.0333|149.9333|58.6|45|308.5333|38.0333|432.4|36.7667|93.3333|58.2|48.1|28.6|79.6333|48.1333|161.4667|76.3|64.4|7.0333|101.9667||61|10.8333|22.8333|28.8667|56.0667|30.7667|100.2|22.8667|21.6|30.2667|2916.8|30.3333|32.8667|7.0667|107.6333|189.6667|16|15.4333|3601.6|2607.7|167.6667|512.9667|552.7333|106.7333|167.1|488.6333|47.1333||501.5|13.6667|59.5333|
2025-07-04 07:44:31|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|71.2667|109.6|110.6667|265.9333|18.3667|0.2667|3.3333|4.8|74.1333|374.4667|958.1667|7.8333|136|316.4|26.4667|416.2|79.5333|6.3333|318.3333|36.7333|12.3333|5|414.9333|23.5333|3.4667||
2025-07-04 07:44:34|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|58683.9|55429.3|43397.4333|109557|106060.1667|60306.6333|50276.1|24319.9667|23953.2667|23881.1667|6848.6667|15841.1|17131.8333|25394.1667|38096.0333|23838.9333|22529.4333|21534.8333|53909.6|70967.0333|90153.2333|68040.0333|35142.8333|29028.3667|65803.7333|30638.8|22459.3|27120.9|34272.7667|99399.5667|29069.9667|43524.2333|44360.2|101333.7333|42598.6333|45429.9667|29679.7333|37922.6333|26704.7333|13267.7333|16031.1333|12824.5667|8274.3|57071.9667|23948.8|34563.8333|33768.8333|26562.2667|18676.9667|6762.6333|4737.1667|14417.0667|5224.2333|8509.4333|12696.7667|24932.2667|14417.8|27360.1|18686.9667|18383.6333|18593.6667|10173.5667|18091.1|25813.9667|144895.4|33008.0667|32529.3|30934.5333|22872.2667|17122.4333|21119.6667|45480.0333|65495.1|90558.1667|70415.6333|40461.9|30258.3333|16558|47726.2|125670.0667|130165.2|81252.8333|176784.4|157817.6667|98456.1667|60930.4333|
2025-07-04 07:44:38|pink_usa_0877|JSCPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:39|pink_usa_0878|OPHLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3333|6.6667|6.6667|955.4|548.2|1143.2|2549.9333|1404.5333|3733.2333|13824.4333|1618.5667|3345.8333|6427.5667|10705.7333|26952.1|24400.1667|18351.8333|10914.5|50541.4333|9582.3333|3746.4667|1557.4|20749.2|810.6|4768.2667|5093.3667|56052.7333|10546.9|7892.5667|10918.8333|34441.7333|9832.4667|10092.0667|9543.2|59673.7|19124|60783.8333|21601.1667|29138.1333|70515.7|14943.3667|137736.8|114598|104640.7|75285.7667|102104.3667|188987.2|128270.7|763336.3667|331281.4333|284774.7667|
2025-07-04 07:44:41|pink_usa_0879|YAMCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.6667|357.1667|64.3333|119.2333|939.6667|24.2667|219.4333|89.1667|229.3|83.3|286.7667|172.2667|712.5667|124.5333|441.3333|187.0333|629|771.6|1875.9333|332.8667|362.1|304.6|396.1|303.8667|308.1333|606.1333|293.6|287.0333|123.7667|857.1333|44.9667|318.7|181.1667|460.6|509.5667|2853.0667|2925.0333|2131.8667|1294.1667|1249.7|1360.5667|2624.6|11336.1333|3759.9|1714.5|7143.6333|3461.4333|3669.1333|35516.6667|2955.4|4435.6333|2159|4221.6333|7945.7333|21596.9|21442.4|7989.5667|9370.5|5794.6333|97789.8333|40189.0667|89265.5|162042.9|18194.5|59358.9|2737.0667|7050.4333|
2025-07-04 07:44:44|pink_usa_0880|YOKEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733.3333|136.6667|30.2667|43.3333|90|30|36.1|3.3333|77.9|42.7333|104.0333|94.2333|639.0667|684.9667|1603.6667|494.7667|3414.6|1600.3667|397.8667|1133.0667|256.9333|94.8667|2827.3|133.3667|290.7|478.8|151.2|94.2333|134.4667|228.3333|63.5667|46.5333|1218.5|2117.4667|96.4667|46.7333|970.9667|21.9333|109.5|42.5333|7.2|1953.3|88.3|530.1667|371|481.6333|
2025-07-04 07:44:47|pink_usa_0881|KSANF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|3036.6667|16.6667|3.3333|330|||29.6667|400|233.3333|173.3333|173.3333|13.3667|70.0333|1303.3333|293.3333|226.6667|505|178.8333|12.1667|44.2|210|466.6667|33.3333|2.4667|11.0333|23.3333|26.6667||345.6333|172.5333|188.9|6.6667|||8.6333|6.6667|17.4||108|127.5333|66.6|50|||86.3|26.8|85.4667|68.6667|38.5|172.7|3.3333|78.6667|1285.0333|650|66.6667|350|14.3333|186.6667|186.6667|23.6667|43.6667|13.0333||10||
2025-07-04 07:44:50|pink_usa_0882|ITTOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:50|pink_usa_0883|GREZF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||670.0333|11|29.7667|10|3.3333||||||||||||
2025-07-04 07:44:53|pink_usa_0884|SKSUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1135.2667|14.2|21.2|18.0667|||15.0667|16.1667|7.7667|5.9|12.1333|16.0333|14.3667|11.8|77.8|73.7667|96.5333|3.5|36.5|106.2667|14.7667||
2025-07-04 07:44:55|pink_usa_0885|DACHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.8|17.7|3.3333||7.9667||47.0333|42.4|45.7333|3.3333|36.6667|38.0333|||36.8333|16.6667|6||||||||
2025-07-04 07:44:58|pink_usa_0886|IHICY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|59.3333|465|90.1667|73.9667|69.3|85.4333|470.6|599.9667|732.6333|116.4667|216.4667|23.3333|1084.1667|1435.0333|348.2|1403.8|303.7667|1369.0333|246.4333|3498.0667|459.3|98.0667|10.6667|23.3333|238.3333|41.1|145.3333|897.8|647.5667|249.4667|47.7333|143.2667|911.2667|1589.1|1372.1333|89253.8|1685.6667|4210.5|13343.4333|553.1|821.0333|9.6|70.3|494.3|633.9|13029.5|
2025-07-04 07:45:01|pink_usa_0887|SNPHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.7333|423|273.1333|238.3|135.2333|250.6|566.7333|351.5667|282.1|316.8|763.6667|40885.5|3699.7333|8119.6667|5360.4|6100.5|12023.8667|8170.7667|9895.7667|12047.0667|13888.5333|26461.0667|14727.8333|13077.7667|6820.1|7687.4333|9106.8|40076.8333|12766.0667|12984.2|18501.9667|24413.5|7096.0333|4062.4667|31360.1|18448.7667|14100.5667|33184.1333|60574.2|55168.7|54256.2|85371.5333|107631.3333|148318.5|40404.8667|6978.0667|4822.4333|1557.1667|1405.1667|3533.2667|7311.2667|1171.4|2493.1667|12189.3|4800.2|4953.2333|
2025-07-04 07:45:04|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|1008.8333|2192.6333|968.3|683.7|1035.5333|4642.4|3933.1333|3925.4333|4245.9|59698.0333|38636.1|21212.0667|20243.8667|14912.3333|229439.8333|136477.2667|45446.8333|215365.4|61861.4|104924|99626.5333|232393.9333|109370.7|
2025-07-04 07:45:07|pink_usa_0889|KSRYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||779.0333|1301.1|2811.4667|3198.5|2575.9333|2352.1667|2653.4|3244.3333|4886.9333|14259.5|27640.8|42148.4667|32094.6667|7700.5667|16494.4|13084.1333|12189.7667|11690.5|23918.4|23623.9333|63213.6667|48254.6|33574.2|6623.3667|4698.2667|6953.9333|56845.7333|38685.1333|81852.2667|7922.7|7284.8|12248.8|764.3667|875.0333|
2025-07-04 07:45:10|pink_usa_0890|SOHVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.3333|83.3333|213.3333|52.6667|30|6.6667|10.7667|15.7667|20|6.6667|53.3333|56.6667|351.3667|103.4|222.4|53.2333|16.6667|82.3333|36.6667|78.8|143.3333|88.6667||6.6667|||109.0667|105.1333|38.2667|31.0667|70.5667|77.2667|125.9333|75.8333|105.6667|113.3333|92.4667|235.1667|10|238.3667|69.5|18.4|210.4667|52.7333|24.3333|86.6667|83.3333|26.3333|26.3333|21.6667|114.0333|6.6667|24.0333|598.5333|781.7|455.8333|
2025-07-04 07:45:13|pink_usa_0891|JPSWY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|16.6667|10||28.3333|25.7|63.3333|21.8333|14.1667|19.9|5.4667|5|10.1|10.0667||18.1667|16.7333|141.3667|6386.1|949.4|1374.3|13729.2333|7781.4|4377.3333|1590.2|3928.6333|2138.6667|892|1051.7333|1498|3125.3667|482.4333|5690.3|9723.1667|53.5333|107.4333|53.6667|130.8667|102.5667|40.7333|17.3|91.9|26.7|26.7333|149.5667|96.4333|35.6|325.4667|8.4667|15.7|152.4333|16.1|119.9333|43.1667|141.6667|39.7333|17.6|14.1667|4.7|14.5667|40.4333|138.8333|0.7|26.2667|8.8|0.4333|319.2|16.8333|10.1667|3.9|16.3667|18.3667|12.4667|48.4667|35.7333|
2025-07-04 07:45:18|pink_usa_0892|MTHRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5935.4667|2138.5667|2567.0667|8243.8333|14214.5333|6656.8667|21813.4333|33368.4667|103862.3667|23927.7333|21134.8667|82162.9333|71997.7333|102456.6|72486.3333|143319.2|142815.4333|179422.5333|156302.0333|39753.8667|21798|
2025-07-04 07:45:22|pink_usa_0893|HPHTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400|213.3333|180|106.6667|60|670|60|46.6667|70|148.6667|26.6667|46.6667|40|1406.6667|249.9333|134|910.8667|1193.8667|1370.1333|1140.4667|4076.4|759.0667|2175.2|1240.4|2881.2667|753.5333|12859.2|759.6|8751.4|1990.1333|1905.2667|751.5333|1519|1789.0667|926.7333|819.1333|2805.3333|1093|3156.5333|4664.8667|182.0667|156.8|46.8|231.7333|667.6667|441.7333|102.5333|60.6667|321.5333|913.1333|504.4|169.3333|201.2|1505.5333|902.4667|149.7333|92.2|689.8|166.0667|511.9333|168.1333|353.1333|270.3333|828|723.7667|131.4|313.0667|
2025-07-04 07:45:26|pink_usa_0894|THYCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1142.9|179.7|271.0333|73.2|1138.0333|129.2|42.1667|22.1667|216.7333|2615.7|652.1|2185.2667|82.9333|557.3|703.6333|699.5|573.3667|871.5667|563.1667|515.5333|489.8333|686.4|241.7667|610.9333|1210|1374.3|112.6667|146.1667|265.3|937.6333|39.8667|36.8333|25.1|86.1|59.4333|52.7667|73.8667|67.1|1772.8667|90.7667|78.2333|8.7333|341.0667|263.3333|185.1667|1143.8|767.4|244.5333|550.0667|262.3|1497.4|412.4667|274.1667|294.5667|142.9667|14.0333|123.3333|775.5|272.6333|66.8333|162|62.8|37.8667|38.0333|3.3333|13.6667|36.6667|
2025-07-04 07:45:30|pink_usa_0895|AMDWF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.3333|83.9333|2563.9333|18|||21.3333|20|6.6667|7.5|21.1667||6.7333|6.7333|16.7667|10||50.0333|20|240|||
2025-07-04 07:45:32|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|103.3333|149.9667|93.3||||23.3333|38.7|583.3333|133.3333|6.6667|20|3.3333|||23.3333|3.3333|8.1333||||
2025-07-04 07:45:35|pink_usa_0897|TKYMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20||39.7333|16.6667|28.2667|33.3333|142.5667|30.1333||24.7|55.1|101.9||146.7|40|80.5|199.1|30.7667|49.6667|21.6667|290.5333|252.6|34|10|161.8|140.2|176|304.2|597.6667|25.6667|436.6667|600.3333|6.6667|180.6667|163.5|260|195.1333|10.1|77.2333|76.5667|153.3||
2025-07-04 07:45:38|pink_usa_0898|JTTRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5424.9333|2614.9|4666.6|9049.2333|14883.1|209|1385.7333|139.7333|558.1667|126.3333|205|441.2667|1819.5|702.4667|115.9|158.2|947.9667|12163.1667|4628.3|2496.9667|5482.6333|6286.9|2140.7333|1538.0667|567.2333|1022.2667|502.5333|242.2667|344.2|51.7667|330|184.6667|577.5333|53.7667|21.8667|6.6667|14.9|27.8667|
2025-07-04 07:45:41|pink_usa_0899|SUOPY|average_volume_30|0.21897810218978||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.5667|101.5667|||13.6333|15.1333|58.8|171.4333|2552.8|2038.4|1173.6333|759.6|185.5|195.6|43.1|40.6667|1218|516.6667|161.7667|330|420|424.3333||30|16.6667|317.0667|13.9333|2275.3667|3150.8|379.6667|187.1333|51.0333|4282.0333|387.1667|910.7667|1332.7333|229.4|208.7667|116.4667|69.6333|1047.4667|1725.5667|638.3667|67.3333|760.9|1389.4333|77.7|110.9667|702.2667|511.9333|181.9|403.4|2293.8333|1698.7667|4610.1667|2444.5|1029.8667|1449.6333|4428.1|833.3333|3760.8|2556|1675.6667|5915.1|3816.5333|2053.5|1216.0667|
2025-07-04 07:45:45|pink_usa_0900|SUMCF|average_volume_30|0.21897810218978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||997.3|1058.4|910.1333|11.5333|10|16.6667|336.6667|30|36.6667|70|246.6667|50|386.6667|90|50|185.6667|20|480|506.6667||10|187.4|66.6667||273.3333|224.2667|10|190|6.6667|2569.4|2579.4|16.6667|36.5|24.1667|14.1667|10|14|47.4667|931.9667|56.6667|150|136.6667|416.6667|86.6667|335|328.4333|147.5|6.6667|195|719.6333|1243.6|1598.0667|207.7333|221.0333|206|26.7|156.7|6.2667|6.8333|1295.7|187.2667|36.7333|10880.0333|5972.1333|2239.0333|3650.2667|4951.2667|5508.3|
2025-07-04 07:45:49|pink_usa_0901|NIPMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3333|12|30.0333|376.9|70|10|52.2|16.6667|13.3333|23.3333|60.1333|45.0667|11.9|69.2667|14.3667|||10|30|220|13.3333||30|44.7333|32.1667|8||15|5.1333|58.4667|53.3333||22.3|15.6333|7.4333||7.4333||7.4667|4.1333|||||
2025-07-04 07:45:52|pink_usa_0902|TYTMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501.6667|36.8|58.1|22.0333|75.3333|100|34.8333|6.6667|||104.9333|190.5|108.2667|14.7333|586.7667|3.3333||4.3|11.8333|176.2|138.4667|492|8.5|9.9333|9.9333||146.5333|146.5333|3.3333|129.9667||77.7333|
2025-07-04 07:45:54|pink_usa_0903|CCOEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2071.5667|4964.3667|1631.3667|481.5667|269.7|152.6|532.4333|635.4667|35.2|193.7|428.1333|256|86.3333|581.8667|16800.2333|3385.1667|4715.2|825|438.3333|470.9333|2382.9667|1960.7|1490.2667|1289.8667|6171.5333|636.0333|1022.7|724.1|6513.2|6964.2|2279.5|2056.0667|8664.5|14381|7874.5333|10306.7|3705.0333|20682.8667|18698.9333|14475.9333|3782.2667|4936.3667|5798.6667|8261.4333|8497.6|14315.2|14126.3333|14761.0667|34239.2667|19238.3667|
2025-07-04 07:45:57|pink_usa_0904|UHOIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|3.3333|53.1|1208|1285.1333|643.7|230.5|830.7667|140.3333|39.4|16.6667|27.7|157.8|54.4|130.6667|111.3667|133.6|113.3333|20|460.4333|33.3333|23.3333|101.9667||
2025-07-04 07:45:59|pink_usa_0905|TYOYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||517.5|20.8333|28.4667|107.5|108.5|88.3333|40.5333|115.5|85|133.3333|110|23.3333|413.3333|111.3333|80|254.0667|47.9333|302.5|142.5|7.9333|360|43|75|53.6667|131.6|137.9667|30.8333|121.7333|80.5333|61|218.4|239.4667|3.3333|51.9667|43.5667|107.2333|635.0333|465.4|822.7|205.2667|94.4|599.9333|97.2333|15.1667|159.2|64.6333|166.2333|150.9667|158.3667|162.4667|286.0333|145|200.8333|247.6667|478.2333|466.0667|445.3333|489.3667|713.3|191.8333|454.1|264.1|97.5667|
2025-07-04 07:46:02|pink_usa_0906|CLBEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2930.9667|3433.2667|450.0333|835.8667|3387.6|1099.3667|1986.2|12209.3333|12558.2667|3666.3|3438.1667|28857.4333|5214.4|7720.8667|4770.7|12993.4333|3268.7667|2723.3333|1102.8667|1967.2333|788.8667|757.4667|1372.6|1547.2333|3066.2|1523.5|1839.1333|4595.8333|2265.4|3318.1|
2025-07-04 07:46:04|pink_usa_0907|CBCFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20||16.6667||20|20|152.4|185.4667||3.3333||18.5333|20|10|56.6667|72.3333|6.6667|143|79.6667|16.6667|6.6667|69.3333|90.4667|289.4|632.6333|173.9667|28.9|14.6|84.0333|16.6667|16.6667|199.8333|6.6667|26.6667|10||75.0333|11.8667|76.6667|77.6667|100|6.6667|26.6667|||||6.6667|3.3333||||
2025-07-04 07:46:07|pink_usa_0908|SWPIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:08|pink_usa_0909|TOKUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.6667|99.3333|13.3333|40|97|13.3333|13.3333|14.9667||13.3333|16.6667|13.3333|56.1|16.8333|252.7333|3.3333|6.6667|27.4667|10|57.8667|21.9|5.6667|9.5333|14.9333|56.1|20.7667|95.5667||16.3333|53.7333|14.8333|132.8667|44.1667|27.0667|8.6667|30.4333|134.1333|68.8333|19073.4|2077|950.3|1881.1667|1029.8333|236.3|570.1667|424.2667|642.3|16.1|23.9333|7.9333|13.9|
2025-07-04 07:46:11|pink_usa_0910|FJTCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||729.2|2331.1333|5281.1667|399.7333|45|18.3333|15.0333|3.4333||51.6667|65|14.5667|93.8|23.1|21.2|176.6667|10|7.8||11.1333||6.6667|10|1030.6|82.8333|192.3333|59.3667|113.9333|16.6667|458.8333|5.8333|9.1667|36.6667|40|77.8333|77.8333|81.1667|3.4333|6.6667||21.6667|8.3333|301.7333|
2025-07-04 07:46:14|pink_usa_0911|ASCCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.4667|30|46.6667|168.6667|550|585.4667|440.0667|78.7667|611.0667|171.8333|223.7667|626.9667|17.5|231.5667|37.6333|1589.6667|727.3667|678.7|1441.2667|1126.7|1210.1|1905.9333|524.4667|1020.7667|734.4|1070.7|436.7|381.9333|176.9|354.1333|616.7|4960.6333|5760.0667|5532.9333|5345.1667|4858.4|16281.9333|30006.2667|50880.1333|263201.4333|33382|132390|14203.8667|
2025-07-04 07:46:18|pink_usa_0912|UBEOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:19|pink_usa_0913|MDNDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|33.5333|93.5667|148.3333|96.2333|56.6667|11.5333|32.5|20|3.3333|26.6667|48|14.6667|20.6||6.6667|25.1667|26.1667|4.3333|261.5|6.6667|10|26.6667|26.6667|10|3.3333|3.3333|12.2667|13.9333|30|29.1667|11.3333|361.0667|18.5333|1.6667|44|3.3333|238.3|264.3333|36.6667|42.1667|10.6667|3.3667|42.9333|6.7667|13.3333|154|10.7|13.4|38.4|101.2667|10|751.1667|7.6|3.5|369.4|16.9667|6.7667|24.2667|94.2667|
2025-07-04 07:46:22|pink_usa_0914|SSMXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.5|30269.4333|36495.3333|11638.4|18260.9667|14756.9|15288.1667|11888.4|16804.9333|21538.4667|33443.3|27004.7333|46201.4|50387.6667|41182.5|39452.7333|37844.5|76271.1667|61957.0333|21427.7667|45056.9667|30262.4333|34736.8333|46890.4333|27081.1333|33190.9667|23525.2333|66130.9333|217931.9|22400.3667|13701.0333|16238.4667|14093.2|30886.8|22833.7667|18493.7333|22105.7333|26742.0667|23118.5|21101.8|16211.8|65414.4667|79078.7|58298.9667|41310.6|20341.2667|16792.3667|57389|37793.2333|73724.1|130909.7333|228318.9|69791.5333|56488.3|123777.4|
2025-07-04 07:46:25|pink_usa_0915|NPKYY|average_volume_30|0.52127659574468|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|91.2667|21.6667||83.9667|80|72.0333||56.2667|101.6667|8.7333||6.6667||7.8333||4.5|44|13.3333||||
2025-07-04 07:46:27|pink_usa_0916|AIFLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40932.7333|7472.3|3894.9667|8958.2667|3314.7333|370.6|722.3333|1137.2667|617.4333|1919.4|6306.9667|4570.2333|6183.3333|8262.1667|573.1|250|1340.9333|330.9|657.1|374.3333|35.8|333.5333|337.9333|100.1|519|962.5333|746.6667|12.7|10|469.9667|367.3333|281|2343.3333|19.1667|8.7333|141.7667|424.1333|101.7667|84.5333||26.6667|189.7333|1643.4|965.1667|353.3333|54.6667|1148.8|46.1|574.5|43.3333|130.8667|12.3667||15.7|33.0333|83.0667|303.0667|306.4|43.3333|||40.3333|9.2|66.6667|33.3333||3.3333|
2025-07-04 07:46:30|pink_usa_0917|MSUXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.2|16.6667|||26.6667|10|||388.3333|355|13.3333|3.3333|23.3333|53.3333|216.6667|200|120|70|90|46.6667|93.9|100|26.6667|60|122.9333|87.8|27.7667|29.9667|20.6667|246.6667||354.3|110.2333||39.3333|15.1333|||160.0333|27.1|1904.8|55.3|76.8333||3.3333|476.6667|3.3333|10.4667|66.6667|10|23.3333|23.3333|10|50|
2025-07-04 07:46:32|pink_usa_0918|YMDAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.7|1147.3333|109.3333|94.4333|25.5333|6|13|31.4|173.1333|11.0333|6085.6333|205.7333|775.8333|310.8667|381.6333|536.3667|11370.3667|67.0333|3607.9|2548.6667|80|19.3333|479.5|913.1667|33.3333|2197.3333|101.6667|13.3333|549.9667|206.4|1060.4667|73.2333|5083.3333|98.2|54.3333|1671.5667|543.7667|17.2667|4|||13.9333|57.2667|6.6667|3406.6667|3.3333|10.4|346.6667|3.7||||1880|108.2667|||22.8667|23.3333|158.0333|46.6667|61.4333|||||||
2025-07-04 07:46:35|pink_usa_0919|NPPNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32193.2333|2472.3|21740|24734.1333|118.0333|251.4|713.2333|465.1|11.7333|38.3|75.3667|143.3333|38.1667|272.6667|683.2667|260.4333|37.2333|7.4667|441.3333|11.6667||16.6667|825.0667|200.8|48.8333|2676.6333|182.7333|116.7667|141.3333|78.0333|220.3667|88.6333|411.5|131.0667|1600.5|
2025-07-04 07:46:37|pink_usa_0920|KSPHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.6667|20|90|13.3333|33.3333|10|6.6667|6.6667|10|98.2333|60|20|6.6667|163.3333|66.2667|36.6667|3.3333|206.6667|106.7333|55.4333|93.3333|219.9||||34.5||36.6667|6.6667|50|3.3333|3.3333|
2025-07-04 07:46:40|pink_usa_0921|YORUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.7333|36.4|40.1333|20.6667|80.0667|76.7333|6.6667|33.4333|6.6667||6.6667|||16.6667|10.1333||16.9333||||203.4|
2025-07-04 07:46:43|pink_usa_0922|KTWIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155|303|405|136.6667|184.0333|770.3|277.4|196.6667|139.1667|393.5667|13.7667|163.5|711.5|535.4|897.8|35|415.8333|1139.9333|556.4|532.4667|175.5|1218.8333|396.6667|461.1333|130|314.3333|240|62.4|73|115.5333|149.3333|178.3333|21.5|80|60|46.6667|113.3333|43.3333|100|132.1667|9.6667|171.8667|32.4667|146.6667|11.6667|444.6667|46.6667|27.8667|43.6667|42.1333|110.4|417.3333|39.7333|153.9333|150.4|133.6667|124.9|421.3333|48.2|44.2|225.9333|107|10|9.9333|84.7333|20.9|63.4667|
2025-07-04 07:46:45|pink_usa_0923|IIJIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||584673.3333|525203.3333|254560|88376.6667|95450|189403.3333|134486.6667|21350|21566.6667|42986.6667|14610|12800|12723.3333|13548.6|15917.3333|325440.2667|4633738.5333|288345.5667|279249.8|160719.6|55074.5|348996.6667|76980.7|6697226.0667|1019062.8|1831827.8667|471530.3333|292295.8333|196717.6|189248.1667|115156.9333|92708|78029.9333|117278.7333|76175.6667|53672.3|132421.6667|30508.6667|16511.3333|13670.0333|17034.5667|13098.9667|13397.4|35592.3|22865|20970.3667|39227.7|40418.0667|26732|9202.2|14727.9|7279.7|13195.7|8277.8667|17769.0333|22025.5|10378.4667|13852.1333|11701.9667|4281.1667|2514.5667|2903.6|3945.2|2215.1667|887|6637.8667|3200.3333|4434.9333|1742.7667|3004.9333|2730.4667|1850.1667|1077.8|1298.4|2701.7|1061.6667|9784.3|3910.4667|4547.0667|6332.6|1766.2333|1653.0333|2771.3667|2795.1333|1724.1333|743.7|227.7667|1629.9|763.2667|352.0667|238.7667|166.0667|217.5667|198.6333|851.8|435.8|58.6333|73.8|114.4667|301|524.1|464.8667|167.9|231.9333|
2025-07-04 07:46:49|pink_usa_0924|JPRRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2667||||0.8|1.0667|||7.4667||0.1333|0.9333|0.2667||0.5333|||||||||||||||0.1333||
2025-07-04 07:46:52|pink_usa_0925|MMSMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125|47.3|51.6333|109.1333|181.9667|909.9|26.6667|124.1|26.6667|30|66.6667|882.5333|399.9667|520.3333|653.2|1638|3110.6667|960.8333|2965.0333|1205.5333|465|1352.7|3653.4667|223.5333|2360.8333|3430.8|7698.4667|322.8667|1114.5667|2499.2|225.1667|1362.2667|1271.9333|377.2|1056.6667|708.0333|921.2333|738.9|4205.6|284|816.7|1723.6333|512.7667|
2025-07-04 07:46:55|pink_usa_0926|JVCZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8|46.7667|5.8333||36.6667|37.5|30|129.2333|291.3333|118.5333|16.6667|||25.5|57.5|180|269.5667|6.6667|6.6667|31.4667|7.0333|3.3667|||12.8|24.3333|78.3||10||224.9333|137.6667|171.7333|84.8667|170.8|20|100.8|493.1333||493.1333|18.1667|3.3333|||
2025-07-04 07:46:57|pink_usa_0927|TSSJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||10|6.6667|||13.3333||33.3333|13.3333||||||||10||||||
2025-07-04 07:46:59|pink_usa_0928|NHNKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6|39.9333|30|37.6||37.5667|28.5|21.8667|178.0667|123.1333|7238.5|601.6333|203.6333|1037.2|732.6333|614.8333|466.8333|1104.2|3396.0667|2937.5333|1758|663.0667|975.0333|1233.9667|1039.8333|2225.7667|2809.1|1312.9667|302.5333|677.4667|2303.3667|528.5667|383.0333|2219.3667|1853.1|1640.4|4042.5|3822.8667|839.6333|4309.3667|22613.8333|3607.1667|4248.3|1898.3333|9749.8333|3040.5333|3392.4667|5667|
2025-07-04 07:47:02|pink_usa_0929|MAURY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12808.8|6196.7667|1899.7667|2855.0333|3782.8333|1000.5|1410.6333|1438.1667|894.9667|1324.6333|2140.6|3817.8667|15177.1|700.7667|598.5667|242|570.5333|642.3|316.7667|166.1|451.3333|205|673.3333|28|316.3667|585.6|98.5333|133.5333|745.5333|1158.5667|574.8|3328.4667|1335.3667|688.0333|2346.6333|3169.4667|1685.8|2184.9667|2251.4|2233.1|3445.3667|5906.6|2631.7333|9177.4|2688.3333|9636.0667|10489|5990.4|5084.0333|6725.4667|13550.9333|8804.3667|5395.6667|12436.7333|6790.9667|7170.8|4469.8333|2792.8|598.9333|145.8667|213.3333|257.1333|465.1333|50.8667|370.7667|500.0333|676.5|
2025-07-04 07:47:05|pink_usa_0930|FUAIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:06|pink_usa_0931|KIKOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|||166.6667|170|6.6667|17.1|27.3333|25.5667|3.3333|10|13.8|27.5|135.8333|6.7333|29.1333|36.6667|153.5|26.1333|11.7333|3.3333|3.5|15.8667|19.6|13.3333|11.6667|60|36.6667|59.8333|3.3333|48.1667|22.3333|12.5667|15.9|21.7667|6.9667|26.9|30|38.3333|226.9333|37.0667|16.6|160.2333|14.3667|64.0667|123.5333|373.7667|
2025-07-04 07:47:08|pink_usa_0932|TOPCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|46.6667|40||37|10.3333|||13.3333|||10|83.3333|66.6667|63.3333|382.0333|310|53.3333|50|25.0333|386.4333|0.0333|24416.8333|1216.9667|312.9|518.8333|516.4667|484.8333|673.4|652.6|809.5667|2073.0333|1149.6333|9386.3667|1528.1|690.4|1608.6333|1436.4333|6764.7333|6408.7333|3784.9|1125.8667|289.4|10166.6667|1174.2|2839.0667|2706.1333|8543.6667|1163.5|4278.9667|984.2|836.5667|1473.2|476.2333|165.0333|3.3333|174.5333|51.9667|27.5333||
2025-07-04 07:47:11|pink_usa_0933|AKBIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4186.8|1066.1667|423.3333|143.3333|603.3333|74.3333|201.6667|806.6667|100|70|23.3333|165.1333|251.8|250|163.3333|13.3333|513.3333|550|156.6667|||33.3333||176.6667|16.6667|16.6667|66.6667|10|3.3333|20|100|106.6667|6.6667|63.1667|37.5|4.3333|7.6667|3.3333||4.1667|7.5|66.6667||33.3333||474.8667||33.3333|14|43.4667|
2025-07-04 07:47:14|pink_usa_0934|SRTTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3929.1667|2542.5333|508613.5333|480274.8|3909.5333|31180.3667|2829.1333|7635.1667|1051.6667|1862.7|2274.5|8012.4667|13069.7|15953.9667|2577.4333|510967.5667|32483.7667|42835.7|63368.8|54342.6667|12110.8|9538.8|30825|6637.2333|7492.2667|1978.1|
2025-07-04 07:47:17|pink_usa_0935|SATLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|21.3|205|14.2|150|1236.5|217.3|115.6|427|180|6442.3|8587.1|27103.8|688.6|637.8|1973.5|153.8|1478.8|121.4|23|403.7|21.7|5.4|0.8|799.5|359.3|262.7|14.8|556.7|145.4|19.4|279.3|156.5|32.7|67|54|72.5|92.8|6.7667|
2025-07-04 07:47:19|pink_usa_0936|NCHEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667||3.3333||||6.6667|||10|6.6667|13.8|10.4|156.5667||146.1667|||||
2025-07-04 07:47:22|pink_usa_0937|YASKY|average_volume_30|0.94594594594595||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|23.3333|273.9667|170.8333|170.0667|617.8|564|622.1333|42.3667|114.3333|2262.1667|3682.2333|1561.4667|1408.4|1287.7|1735.0667|2316.7333|3655.3667|4530.1333|8370.8667|8502.5333|7583.3|9305.6667|9144.2|5854.1|6815.1667|11482.7667|7529.3|19432.7333|17560.4667|5345.6667|3247.2667|8766.4|4660.5333|5283.9333|6261.0333|18236.3|15060.7|21108.5333|19930.6|4110.5|3735.7667|3693.3|15418.5333|5814.7|6771.0667|10585.2|13365.7667|14933.1|48186.0333|27503.6333|
2025-07-04 07:47:26|pink_usa_0938|RYBIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4333|20.7667|13.3333|20|6.6667|36.6667|41.5333|39.3|162.6|77.3333|873.5667|81.1|234.7|74.8333|10.1333|46.3333|89.3333|175|52.3333|115.5667|39.1667|36.6667|69.3|30.3333|3.3333|
2025-07-04 07:47:28|pink_usa_0939|TCCPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18597.6667|8405.5667|128987.9333|16177.0667|24407.2|57555.2|21189.0667|150635.6667|39054.8|25304.9667|54587.0333|14826.9667|29762.4|83995.2|48612.1667|95486.9667|147799.0667|152322.3333|71209.0333|65954.3333|136448.4667|185672.6333|86962.7667|408592.6|168487.2667|18052.9|46669.1|11957|26259.2667|
2025-07-04 07:47:30|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|118.2667|10|110|38.5333|19.0333|41.5333|115.4|65.9|519.7|16.0333|271.1|21.2|425.6333|326.6333|123.3|76.1|176.1|5.2333|23.8667|620.1333||||50.1||
2025-07-04 07:47:33|pink_usa_0941|KKKUF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|82.3333|1595.3333|295.1|37|888.6333|567.0333|213.1|308.1333|1355.1333|36.9|20.0333|65.7667|258.1667|98.5667|46.6667|89.9333|356.1333|189.1333|72.1|24.4667|42.0333|107.1|51.3333|50.1|432.6|11.2|504.3333|178.3667|16.2|66.1667|91.0667|40.1667|27.4667|77.6333|19.6333|3.3333|74.6667|3.4333|28.3333|8.0667|28|33.6667|30.3|1.6667|21.4667|27.9|9.2333|
2025-07-04 07:47:36|pink_usa_0942|SKSJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|||||||43.3333||||63.3333|63.3333|
2025-07-04 07:47:38|pink_usa_0943|WACMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.3|166.5667|676.4333|38.6333|6.6667|3.3333|620.8333|30|16.6667|44.8333|29.3|96.7333|37.3333|217.9333|59|221.9667|29.0667|96.6333|113.3333|156.2333|166.6667|16.6667|46.6667|30|122.5667|139.2333|448.7|93.5333|1041.8333|48.7667|225.8333|6.4333|174.4667|93.3333|6.8333|81.8333|26.6667|13|31.4667|134.4667|20|128.3667|163.5|3.3667|40.9|67.3333|36.6667|
2025-07-04 07:47:41|pink_usa_0944|NNCHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.3333|213.3333||6.6667|10|||8.1667|70.6667|16.5|53.7667|7|||10.5333|675.9667|676.7|24.7333|149.9667|225.7|3.3333|12.4333|71.3333|11.1667|19.6|49.1333|51.9667|200|20|14.5667|2070.6333|51.6333|55.1333|6.6667||3.7|36.6667|22.2667|1031.2667|3979.3667|264.5|1495.7333|86.3333|2200.9667|282.8333|560.6333|
2025-07-04 07:47:44|pink_usa_0945|NXCLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.6667|55.3333|153.3333|63.3333|549.6667|12.3333|21|17|51|190.7667|193.3333|504.1|943.1|819.5|1581.3|2808.8667|2172.6667|747|938.7667|1277.3333|2137.9|4426.0667|160.3|307.7667|32.9667|126.2|28.8|25.2333|26.3667|32.2|118.6333|0.2667|33||||3.3333|3.3333|||22|||
2025-07-04 07:47:46|pink_usa_0946|SOLTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.6667|170||10|302.2333|282.7667|374.5|48.1667|102.9|34.6333|40.0667|35.9|56.6667|1|60|4.3333|35.3667|135.8|12.2|21.4|214.5||28.5|3.3333|36|115|5.3667|7.5|200.2333|0.4|9.2667|3.3333|8.3333|50|834.3333|2982.3333|1330.6333|477.3|291.6667|1760.5|125|31.3333|136.6667|13.3333|108.9667|
2025-07-04 07:47:50|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|2505.1|11746.8|3660.7333|11788.3667|186695.2667|8212.7667|6066.1667|9092.4667|18732.4333|9538.4667|6158.9667|16078.3667|9243.7333|16841.3333|24111.3667|37473.8333|77526.4667|52779.0667|15337.7|25277.8333|34433.6|28055.4667|154973.6|131632.6333|70708.6|192770.1333|129385.0333|53510.4333|52295.2667|135904.9333|
2025-07-04 07:47:53|pink_usa_0948|SFBTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:54|pink_usa_0949|ASNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9333|16.0667|28.1|26.9|||14.5333|168.4333||181.7667|181.7667|||20|3.3333|||7.1333|7.1333|6.6667|26.6667||14.4667|14.4667||||||||||
2025-07-04 07:47:56|pink_usa_0950|SVNDY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4500.8333|61490.2|16269.8333|18282.1|37673.2333|28194.0667|86208.6667|19362.5667|21371.0333|32692.5|25392.1333|28912.2667|28348.8667|57651.5333|57638.8|68051.9667|22877.4|21638.9667|14762.6|5656.4|10417.1667|19693|19897.1667|16506.8|56169.7|128000.8667|133264.0667|89724.6333|163346.1333|97598.7667|188342.7333|63908.7333|45043.1|90190.4667|33159.1333|670387.5333|56165.0667|89376.9667|99219.6333|52899.4|79774.3333|65445.7667|477991.8|63364.1667|28600.2|61970.7|110344.8667|93959.1333|93970.9333|55162.7333|47848.5667|40990.4667|58235.7333|112942.9667|95901.2667|112039.6667|206101.5|49346.8|41320.6667|89767.7667|203657.5333|216478.9333|189124.5667|405998.6667|300203.3333|84719.3333|238565.4667||
2025-07-04 07:47:59|pink_usa_0951|RYKKY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23286.5|2870.5667|9056.5333|6320.3667|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|73905.6|58546.3|16103.5667|19799.9667|85298.8667|54550.3333|30732.6667|17505.8|24676.4333|24025.9333|30080.9333|42644.9667|79035.7667|97591.8|12316.3|8411.7667|4114.1|899.1|1571.9333|1359.5333|595.2667|275.2667|1452.9667|349.2667|312.8333|1491.1333||
2025-07-04 07:48:02|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|55314.8333|90684.6|136039|102575.3667|96395|348163.5333||40812.9333|9217.5667|40009.6333|62694.7|58684.3667|90450.6667|130722.9|67728.7|50566.8333|201819|213779.2|89258.5667|64818.9333|62740.6667|74213.7667|90635.5|122607.2333|54331.6333|105642.4667|61296.8|89763.4333|63367.8|111162|161763.8667|63452.0333|36581.2667|28322.4333|56507.7|22681.6333|19726.2333|18662.8667|29165.5333|10029.9|14801.9|33979.0667|14255.6|20043.8|14635.8|16655.3|10418.9|13771.2667|9659.4333|18580.7667|21454.1333|22552.9|25667.4667|16686.6|26992|52044.7333|48021.3333|42600.0333|10461.3333|37904.2|16236.8|28552.4333|63931.4|74046.5667|43817.2|18339.9667|15595.5333|20055.1|24645.4|64286.4333|111837.3333|96023.5333|98836.0333|18895.3333|16580.7333|47319.5667|50032.2|17421.5667|66971.1667|97309.5333|20684.9333|41138.1|48078|82567.3667|
2025-07-04 07:48:06|pink_usa_0953|FYRTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:07|pink_usa_0954|FRCOY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1266.5333|2244.6|1502.7667|7559.8333|7701.6|12100.5667|8261.9667|2282.2|18142.9667|14603.7333|4223.9|4764.2333|4626.2|3223.4667|5127.2333|7560.0333|7321.4|4630.2333|8576.4|3664.4|13569.7667|7216.5667|8642.0333|3795.3|6004.5|17526.7333|3676.6|7620.7667|7054.2|29510.2|18757.4667|4584.5333|4923.3333|9887.3667|5117.3667|25490.9333|145232.7|32593.7333|47616.7333|18239.0333|13140.6333|19627.8333|10579.9333|7488.0667|5116.6667|13567.1667|19035.2333|6904.5|9323.4333|14784.6|11479.7333|21177.4667|16709.4|35861.6333|45465.1667|14846.9333|14306.3|13080.5333|40125.7333|31037.5667|32677.4|42126.3333|33014.2|47570.3667|45956.6|184005.4|63438.9||
2025-07-04 07:48:10|pink_usa_0955|PKCOY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|63.3333|36.6667|30|16.7333|40.3667|7835.1333|7016.8667|8360|19797.1|18573.5|16286.9333|23367.2667|29573.2667|5170.2|4432.3|5556.8333|23310.6333|13005.2667|4067.8667|1857.6|1509.3667|11985.7|8485.8333|341.6333|474.8|374.1667|314.2667|182.3667|219.9667|1054.8667|581.3667|1292.2|973.2|1990.6667|124.7333|196.6|848.1333|572.6667|34.1333|5151.7667|522.5|64.7667|279.2667|
2025-07-04 07:48:13|pink_usa_0956|HYMTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.6667|150|325.8|178.3333|510.3667|1249.5667|822.1333|1016.5667|1506.1667|700.5667|1425.7333|915.2333|647.4667|920.0333|578.0333|1472.9667|1980.8333|703.3333|694.9333|489|535.9667|696.7667|408.6|788|2114.3667|674.6333|1349.7667|420.1667|443.5|715.7|268.9|1228.1333|217.6667|774.4333|1288.6|561.1333|534.0333|8898.6|284.6667|1145.4667|389.8333|86.8|87.7|168.3333|1088.0333|2459.2|1282.8|2739.7333|15426.8667|6129.3|3695.9667|3756.5667|6471.3333|2730.8|4718.6667|2527.7|1499.8|1828.5333|3987.2|2553.5333|4909.5667|2480.5|4535.2667|8363.9667|3494.9333|9891.6667|
2025-07-04 07:48:17|pink_usa_0957|IONI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2715.3|136.7333|923.3|1307.0333|113.3333|512|2765.9333|712.9667|424.4333|835.3667|7790.2|29482.5333|29102.9333|9221.3333|4095|4753.4333|9601.0667|64620.6|53737.9|62404.9667|38755.5667|15807.4|28996.1667|8668.6667|15157.8333|8450.6667|1066.2|15940.7333|6184.0667|14838.1667|14479.5333|21373.8667|65614.1333|12877.8333|35120.3667|7955.7|13064.0333|
2025-07-04 07:48:19|pink_usa_0958|MICCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:20|pink_usa_0959|TNRSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17902|120053.3333||120086.6667|36.6667|2603.3333|11782.9|8365|5597.3333||8589|7168.8667|35661.6667|3320|17536.8|20|56.6333|9414.1667|2946.2|2081.4333|3391.9|4032.5|1893.3333|4492.9333|43682.6333|2802.6667|47600|55838.3|88567.0667|22827.1|5019.0667|8004.7333|45980.4|62000|6670|52682.1667|13336.6667|151360|36666.6667|23523.3333|41612.3|10370|55919.2|25342.4667|45273.3667|123510.9333|98456.7667|10329.7667|37765.6667|37370.1667|48570.8667|1014.1333|31849.6|20823.3333|11007.4|27092.5333|30065.2|20008.0333|37.1667|5346.6333|507.8667|3396.0333|4863.5667|9466.6667|10067.3333|3055.5|186.6|
2025-07-04 07:48:23|pink_usa_0960|ERFSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|50|55|1153.3333||1233.3333|383.3333|||133.3333||33.3333|33.3333|33.3333|166.6667|66.6667|200|66.6667|55|96.6667|1575.6667|1085|619.6667|1117|1418.6667|235.3333|597|1023.6667|636.6667|1542.3333|318|236|1044|106.3333|595.6667|213.3333|644.6667|291.6667|513.6667|518.3333|1453.3333|924.6667|3708.3333|539|1019.3333|2127.6667|1312|990.6667|981.2|985.4333|4318.6333|208.8667|729.8667|685.4667|411.6333|1096.0333|475.3|1680.2667|1715.5333|1875.9667|2081.3333|1876.6|2387.1333|1670.7|8625.6667|1484.4|1854.8333|
2025-07-04 07:48:26|pink_usa_0961|RGLXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3402.5667|1641.7|3256.0667|733.5|3491.5667|3242|3631.3333|2683.7|7630.7667|5979.3333|1778.2|1859.5|1203.6|296.4667|4005.5|960.8|615.3667|2411.1667|380.5|376.4667|114.7667|106.1667|389.7667|706.5333|810.0667|3030.3667|862.7|146.3333|60.2|528.7667|86.1667|76.8333|134.4333|120.4667|499.7667|380.2333|331.2333|437.8333|220.6667|250.8|148.0667|157.0667|47.3|530.8|734.9667|47.1|322.8|172.0667|783.4333|
2025-07-04 07:48:29|pink_usa_0962|BMRRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1900.7|2594.8667|555.8|1924.2333|1047.1667|1527.7667|3377.7333|3002.7667|3628.8333|3763.2667|4586.2667|12611.7667|6019.9333|11311.1|2051.1|9160.4|21115.0667|7815.8667|4783.4667|100551.4|51736.7667|20498.6|16620.4667|28128.5|37022.2333|97249.8|37829.7667|45010.4333|10903.1667|11086.1333|9457.4333|13779.3667|12298.8|10100.8667|10229.3|46591.3667|43955.3|73715.2|
2025-07-04 07:48:31|pink_usa_0963|SGBAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1333|41.6667||50|45.8333|230.1|51.7667|6.6667|69.4|40|140|270.1667|473.6333|2914.0333|168.5|116.6667|113.5667|33.3333|55|32.2|13.3333||384.3333|26.8|57.0333|62.3333|71.5333|121.7667|98.7333|90.4667|421.1|106.5667|82.7|54.6|342.3333|1983.3333|338.9667|262.7333|1315.9667|835.4|679.7|2995.5667|2810.3|869.7667|6284.1667|5060.3333|4465.1333|2951.1|2078.4|6761.8667|2479.7333|913|887.9667|752.0333|1329.5|818.6667|769.7|986.5333|801.8667|422.8667|875.8333|4739.2|923.1667|1376.0667|3943.6333|3478.6667|2258.9333|
2025-07-04 07:48:34|pink_usa_0964|APEMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29523.0333|4619.8333|5293.7667|3362.2667|4422.5|4101.8333|2727.0667|3496.2667|4012.6|2813.8667|2043.9667|1519.8|3223.0667|1798.3333|689.7667|881.8333|1412.3|799.3|517.2|863.7333|373.4|339.9667|355.2333|348.2667|788.0667|776.9667|468.7|349.2|185.1|157.9333|390.2667|566.7333|857.8|255.7667|422.5|292.1333|392|408.0667|38.4667|65.0667|696.2|327.8333|215.2|537.7|1021.1667|238.2333|135.0667|453.6667|896.1667|416.5|319.5667|107.3333|49.2667|223.7667|94.8|205.5|583|140.6|
2025-07-04 07:48:37|pink_usa_0965|LCCTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:38|pink_usa_0966|MLYNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.6333|187.5|55.9333|3000|141.6667|221.6667|93.7333|156.2333|33.3333||95.8333|71.3667|62.5|43.8333|56.6667|212.9|376.2333|1500|2550.3|146.3|448.6333|840.4|1113.3|1202.0333|2616.6667|502.4667|820.2|459.9667|46468.4667|293.7333|98.3333|67.5333|651.0667|235.3333|663.3333|3.3333|13.5667|304.1667|887.5667|594.5|657|155.5333|119.9|221.9667|671.1667|868.6333|133.3333|395.8333|370.4|106.6667|16.6667|60|460.1|219.1667|33.3333|||50|109.7|116.6667|92.4|173.0667|107.7667||62.5|||
2025-07-04 07:48:40|pink_usa_0967|MLYBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7291.5333|2998.0667|2029.1667|6054.9333|3951.5333|1589.9667|8666.7|267.0333|133.8333|1732.2|847.5333|767.7667|5692.5667|5735.8|12206.4333|3662.8667|10501.9667|15898.0667|11778.7667|8101.3333|4986.7333|3537.2|10666.2333|5598.8|16203.8667|2717.5333|41636.3|68622.8|11374.0333|3556.1667|61256.9|4399.5667|6299.2667|2446.1|10070.0667|4908.9333|26347.9|1985.2|2874.5333|18371.0667|4312.8|2353.3667|1129.4|784.4333|3114.3667|3572|18470.6667|2382.8667|2177.8|2239.8333|1644.2667|1084.6|1872.8333|3194.6667|1820.3333|8824.3|1626.4|2068.8667|1002.2333|1588.5333|1572.7667|1966.2|919.2|1796.4333|1085.9|1164.6333|4166.3|
2025-07-04 07:48:43|pink_usa_0968|GEBHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1109.0667|279|1260.8333|401.3667|309.1667|14860.2333|2984.9333|12473.4667|772.4333|4665.3667|2316.2|760.3|258.7333|592.2667|1264.6667|1119.0333|884.0667|1194.9333|926.7667|1320.2667|1561.8667|1182.3667|12743.8|432.1|534.3667|1654.0667|547.2667|621.2|67.5|295.3|82.6667|2571.3667|14042|4208.5667|5543.2333|26736.0333|4737.4|43516.3|23698.4333|33691.2333|23788.3667|12784.4333|9154.7333|33189.6333|10280.6|7171.5|5532.9667|23889.2|7057.6|10887.1667|8840.5333|21753.9667|9875.9|9953.6667|12641.3|26219.5|6396.6667|19181.4667|40931.7667|37904.6333|8943.7|12290.8|
2025-07-04 07:48:46|pink_usa_0969|TNABY|average_volume_30|0.89622641509434||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.6333|82.6333|596.9667|332.4333|62.5|62.5|617.5333|58.3333|5980.2667|6199.3333|2018.7|365.9|644.5333|717|1286.6667|1820.8333|18303.3|5767.7333|17179.9333|3819.8|3643.0667|3594.7667|16410.8|5592.5|6817.1333|23237.9333|10653.2333|24358.3|2542.8333|71812.2333|2553.2|2459.9333|7391.8667|11307.9667|16208.7|8365.8667|3456.3333|6913.2333|2487.1667|2016.3667|1457.0667|1725.3|1210.5667|998.1667|955.6333|1856.5333|7185.6667|1023.4667|1253.8|1834.3|2572.4333|981.1667|1811.8333|671.9|312.5667|81.4333|140.7333|127.8667|1252.5667|131.9|416.4|287.6667|327.4|511.1667|126.4|424.3667|988.6667|
2025-07-04 07:48:49|pink_usa_0970|GMALY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|18.5333|0.2|13.3333||20||42.5|39.1667|13.3333|14.4|63.1|28.7|65.5333|86.6333|73.3|17.7667|||8.3333|47.6333||66|20.1333|3.7333|27.6667|9.9333|45.5|
2025-07-04 07:48:58|pink_usa_0971|AXXTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1459|1114.6667|11915|15959.1|17945.1333|1810.9333|7582.1|5203.2667|617.0667|33.3333|62.9|369.2333||185.8333|423.1333|315.3|184.8|1605|1585.8333|142.7333|10|68.5|448.5|461.8333|61.4667|18.9333|6666.6667|6762.5|532.9|492.8667|3.3333|48.3333|33.3333|596.1667|25|50|24.3333|98.4|5.8667||1531.6667|58.3333|
2025-07-04 07:49:01|pink_usa_0972|IHHHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7||106.6667|333.3333|13.3333|15.8|50.1333|61|242.0667|17.6667|142.0667|145.4|3.3333|101.2|655.8667|609.8|30|99.0333|131.4667|116.6667|542|262.9333|476.1667|212.7333|880.0333|988.1333|149.8333||169.8667|16||459.6333|53.5||18.9|||||||
2025-07-04 07:49:04|pink_usa_0973|SMEBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606.6667|860|621.4|133.3333|305.0667||305.0667|141|1700|463.6667|1293.3333|9093.4|1267.9667|2567.5333|2093.5|987.6667|11094.4|1301.5|1120.8667|1540.9|1404.2|891.2333|580.3333|337.3333|797.0667|396.8333|365.9|150|436.8|130|6.6667|218.8333|856.6667|221.6667|260.2|235.8667|961.6333|37.3333|182.8|864.9667|122.3|231.4333|80|66.6667|176.6667|90|46.6667|303.8333|1240.8667|358.3333|430|280|268.1|379.1667|92.7|23.5667||66.6667|83.8|3.3333|53.3333|333.3333|113.8333|206.6667|213.3333|283.3333|333.3333|
2025-07-04 07:49:07|pink_usa_0974|LYSCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112478.8|190302.4333|405098.9333|864788.4|325387.2|167941.9|198079.6|633353.1667|757681.7667|1403666.6|765161.9667|666318.2|580001.7|574357.6667|606231.9|556515.7333|362541.6667|257736.5667|160984.8667|227719.6667|223793.8|202004.6667|173311.8333|145436.5333|280008.2667|461492.4667|178481.3333|263008.2|473278.8333|205814.5|200694.1|200912.8667|335028.3|586378.1333|114315.4333|573405.9667|186947.5333|41231.5|52222.6|62155.2|57871.2|32016|402642.0667|122883.1333|56912.1667|84002.5|100045.3667|94663.8333|307906.9667|561480.9667|135899.9667|137695.8667|124658.8333|99228.8667|68902.7667|54601.1667|45998.8333|74519.2333|43867.3|35650.4|50007|55627.2|33291.3667|32690.2333|34558.8333|19427.4333|63369.2667|
2025-07-04 07:49:11|pink_usa_0975|RSSV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:12|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|12412|21049.5|28824.2333|34625.4333|38222.4333|17149.1667|25946.8333|16440.2|31662.5333|2889.8|12296.9333|11917.3|1103.3667|2700.8|497.7667|990.5333|1857.0667|2287.2|432.6333|598.0333|754.5|376.3333||
2025-07-04 07:49:15|pink_usa_0977|BMEXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:16|pink_usa_0978|GMBXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32679.6333|66063|95798.5333|50696.8333|65217.5667|49213.3667|30858.8|19910.6|38839.1667|55304.0333|31728.0667|36803.7667|14152.2|45587.2667|12101.5333|22505.5333|6300.6|7090.6667|21450.3|10354.7|31649.0333|13665.7333|12872.9667|17305.2333|6955.3667|10035.6|4139.1333|12383.6|9050.1333|8114.5667|60110.7333|32358.8|17816.2333|51830.9|157990.2333|457647.3333|114983.4|31692.1667|28989.7667|17285.6667|15540.0333|7360.3|5862.8|2560.7|6005.2667|14165.0333|990.7|7463.9667|14046.8333|40375.3667|202765.5667|75366.5667|105124.7667|63427.5667|25307.3333|13654.3333|17107.8333|16247.0333|35635.4333|14256.4667|15080.4333|13997.1333|26412.4667|11471.8333|13365.9667|35242.4333|12168.8667|
2025-07-04 07:49:19|pink_usa_0979|CXMSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50139.3667|240827.1333|1067719.4333|3330878|1458715.6333|276.1667|256780.7333|412.4333|1191.2|56857.9|6.5667|19138.0667|1744.4667|2711517.5667|272179.2333|262624.5667|767346.4667|714917.9|116876.3|101182.2333|982.7667|384.1667|1651.0667|1028.2|167853.3|14074.0667|268518.7|219148.9333|214454.5|165024.9333|18997.2333|49282.0667|167288|91810.9333|8621.2667|67056.6333|211.5333|11105.9667|2009.2333|29624.4333|454453.1|829.5333|316756.8|49493.9333|48620.7667|168045|169362.9|148096.8333|113538.9333|211490.4|5265|1175124.9|2931702.4|1693974.5667|1013661.4|16813.3|161614.2|150533.1|1001835.0667|513198|1265282.1333|719260|19148.3|2308621.9333|560768.5333|300716.8333|239856.2333|
2025-07-04 07:49:22|pink_usa_0980|GRPFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50545|9547.1667|7760|116.6667|642.6667|16.3|33.3333|250|237.9333|158.3333|162.8333|650|820.1667|123.3333|140|413.3333|2266.9|83416.6667|16813.9333|26963.4|726.9333|730.6667|234836.8|1804|9902.6333|663.4|40683.4667|2103.2667|80943.4667|5172.3333|46.6667|246.6667|426.6667|704|243.3333|87.3|605|156.3|97360.7667|198.6|207.8667|223.3333|65.7333|33607.6667|240|103.3333|198.3333|203.3333|83.3333|86.6667|65.8333|47.5667|148.4667|30|178|6.6667|150010|427|468.9667|490.2|581.7333|166.6667|66.6667|16.6667|386.7667|206.6667|166.7|
2025-07-04 07:49:26|pink_usa_0981|WMMVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165983.3333|311856.6667|250340|387933.3333|231973.3333|354936.6667|285526.6667|212686.6667|189470|204464.3333|79180|66296.6667|88480|108066.7|96253.3333|80306.6667|51166.6667|114196.6667|107296.6667|54353.3333|52226.6667|63300|107620|114960|67554.4667|85847.8667|167052|81760.6|115125.1333|135406|74916.2|90148.9333|67046.2667|102749.4|131627.0667|78931.5333|108339.5|148944.1|133914.6|105960.5333|58967.9|152033.1667|46731.7|62054.0667|110873.3333|95478.7|79234.7333|43447.2667|68221.6333|67451.3333|101574.6|82176.3667|78626.7667|155093.7333|65946.3667|126083.1667|97743.4|181523.9667|97590.6333|78084.0667|107044.2|57310.8|38752.6|47361.2667|62185|62967.1667|67786.5333|33032.7667|71758.6667|63324.2|29449.3667|39936.5|71460|49434.2333|69834.1|66858.7|130424.5667|150427.0667|59197.1333|39980.4667|49388.8667|47980.6333|59124.5667|57531.1|102916.0667|56400.6667|39940.1333|55916.5|53266.1667|132969.9667|80859.8333|205419|61488.9|45713|87027.6333|135296.0667|47495.6333|44632.5333|67474.9667|37335.2333|70984.3|49966.0333|33864.3|35473.6667|40540.2667|37442.9|82705.6667|115362.2333|229863.2333|123019.7667|67350.5333|
2025-07-04 07:49:30|pink_usa_0982|GPFOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:31|pink_usa_0983|ALFFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9051.5|903.3333|781.9|775.9|517.8667|126.6667|13.3333|212.5|139.1|836.6667|62.8333|39.8|98.0667|990.5|410.8333|370|273.8667|5517.5333|3919.5667|403.3333|9118.1667|5703.8333|2540.9333|9420.3667|5903.7333|4285|6080|396.6667|5651.2333|35273.3667|2264.9333|3409|66765.8|18395.6|1607.5|54708.0333|15784.3667|7537.0667|44250.9667|3215|43883.4|1832.6333|23680.6667|12347.0333|69997.4|6314.4333|86639.7|65377.0333|336413.3|73173.8333|523.3333|16757.5333|18295.3333|154.9667|402.8667|1074.9333|738.6667|98.3333|55|124.5|17830.1333|696.6667|145.6667|166|2716.1667|266.6667|2038.2667|
2025-07-04 07:49:33|pink_usa_0984|EMBVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769.3333|574.1|4027.2667|68.3333||40|6154.4333|303.3333|116.0667|1726.9|154.1667|819.6333|485.1667|2446.4|435.3333|214.1667|504.4|56.4|734|160.1333|662.6|770|1046.4667|239.5667|540|756.6667|338.1667|1143.3333|408.5667|2300.1667|65.8333|549.9333|194.8333|495.7667|914.0333|667.5|710|468.1667|294.0333|51.7667|7059.1667|263.2667|373.3333|184.6333|945.3333|444.9333|158.3333|280.5|17558.1333|9248.1667|1946.6|779.2667|437.2333|233.1667|572.0333|3368.8|4571.5|198.7667|3208.2333|11014.9|958.0667|6822.2667|2965|2900.1667|1806.1|7220.8667|2134.3667|
2025-07-04 07:49:36|pink_usa_0985|PUODY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.1667|444.8667|261|276.3333|126.8|200.9|213.7|162.8|168.6667|302|112.3|120.6|139.0333|58.4667|44.1667|270.2|161.8333|123.1333|112.6333|31.8333|189.1667|64.2667|78.5333|61.1|150.3|62.1667|48.7|76.0333|71.5333|183.9333|46.3667|72.4333|75.4333|26.3667|49.4667|10.9333|49|104.4|118.6333|80.0333|32.9333|46.1333|63.9667|0.8|66.3667|49.1333|13.9667|25.0667|47.1667|193.7667|27.4667|4.9|20.8667|55.6333|31.3|20.6333|40.1333|13.4667|12.8|12.1|11.9|23.8|8.6333|67.5|56.5|46.9667|11.4667|
2025-07-04 07:49:39|pink_usa_0986|MXCHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|70|53.3333||104.6667|1409.1667||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|385.2667|445.5|318.3667|30.6|534.4333|768.4667|355.1|1687.1667|1050.1|538.7|190.8667|73.4|483|72.4667|112|1714.6|1507.0333|3226.0667|663.6333|748.7333|2323.4|1485.3667|
2025-07-04 07:49:42|pink_usa_0987|KCDMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19763.3333|29716.6667|35623.3333|27516.6667|5163.3333|14546.6667|6000|7513.3333|37890|6880|22496.6667|17473.3333|20453.3333|19376.6667|8133.3333|16373.3333|6873.3333|39120|25275.8333|25061.3|15479.1667|26774.1|30105.5667|74995.6333|20501.1667|27977.3|20005.4333|18816.3667|15507.0667|6046.8|4979.6|3407.8|8955.3333|41281.8667|6649.1333|7367.4|7058.8|13619.5333|14209.2|18718.9333|16747.7667|7692.4333|8507.4|22325.8333|8980.3|4912.1667|8753.4667|6788.4|7116.2|5012.4667|7224.8|4077.2|24045.6667|22192.6667|28503.3|33410.2|29973.2667|41724.3667|68659.9667|20429.7|15682.4333|21757.5667|33886.4667|23639.9|24774.9|41988.0667|31346.1667|22073.8667|22650.8333|25295.6|71818.0667|45405.7667|25591.9|34696.2|57075.0333|43401.4667|50314.0333|44732.4|112346.5|32614.4|21197.8|26577.2667|15001.7667|69040.3333|23775.2667|22451.1333|37554.8667|28434.4|12293.6333|16325.5667|71578.4333|47309.7333|45054.2667|34174.8|17419.3|21795.9667|16460.4|12794.9667|18050.0667|14026.3333|24377.5333|35114.4333|242997.3|42192.4|30538.8|
2025-07-04 07:49:46|pink_usa_0988|FBASF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1905.9667|3108.1|11984.8667|15876.3|14288.9667|16300.3667|4824.1|3076|11911.3333|18624.7333|14580.9|23609.3667|33844.0333|14054.2|47104.5|53016.8667|120170.6333|178922|64803.4333|23983.6333|87254.2|38554.9667|52977.4333|27746.0667|150966.9667|33717.8667|53878.2333|116521.4333|21702.5333|468243.5|52741.6333|48198.4333|88627.2333|36313.6667|4702.5|6634.8333|44541.4667|21054|30275.3333|16060.8333|8306.2|8101.8333|3696.1667|21802.7|61741.4333|6468.2|30323.0333|19415.7|42468.5667|10800.4|15836.4333|
2025-07-04 07:49:49|pink_usa_0989|BMBOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5667|111.1|240.7333|751.5|59.6|20|60|197.8333|472.5|667.1333|71|136.1667|117.1667|45.2667|208.4|158.1667|138.3|67.9667|413.7|401.6|157.5667|197.9333|263.5|425.5667|46|96.8333|882.4667|94.3667|180.1|334|54.7667|172.9667|278.4|125.5|1817.2667|763.8333|413.6|
2025-07-04 07:49:53|pink_usa_0990|GRBMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||959.8333|3267.1667|3569.6667|867.6|481.7667|1953.3333|934.1333|2506.6333|1731.5667|1059.3|3256.8333|4011.9|1498.6667|3230.4|1425.5|447.3333|3052.4|7739.7333|6003.4|3096.9667|7261.6333|4391.2667|3578.7333|2426.3333|4943.1667|3319.9333|1378.2333|6164.7667|5092.1|1994.0667|2075.1333|842.2333|4679.8|8058.2|2954.4667|1079.0667|2531.7667|1577.8|2318.8667|1706.5667|1982.2|2533.9667|26172.1333|1355.3667|1423.1333|1498.5|31298.3333|422.5667|2092.7|2671.3333|11577.9667|7081.3667|3586|417.6667|579.3333|5782.3667|291.7667|3009.3|2087.5|1323.0667|982.1667|1384.8667|1656.5667|758.2333|3983.9667|1776.7|788.3667|
2025-07-04 07:49:56|pink_usa_0991|GPOVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:57|pink_usa_0992|IENVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:58|pink_usa_0993|BCCLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153235.6|19071.8667|17487.2|7804|16468.4667|7373.7|11028.5|11247.7667|3288.3667|7343.3333|2991.2333|2859|7003.8|6126.6667|4716.5|9320.6333|19421.5667|12904.4667|9440.4667|44102.7|9375.0333|26145.3|138941.5333|10048.4667|7297.4333|13106.4333|6901.2|65701.4667|13256.5667|8290|8867.4|80427.9667|137613.5|5098.3333|
2025-07-04 07:50:00|pink_usa_0994|GRPBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:01|pink_usa_0995|ALSSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1583.8333|13683.3333|2398.5667|2067.7|1000|907.1667|60.4|297.9667|500.7667|466.6667|473.1333|697.4667|691|376.6667||332.4333|3348.9333|2116.6|987.8667|1603.3333|1201.7|516.5333|513.7333|986.7667|736.6667|1350|471.6667|110|71.6667|448.3333|9307.6667|2534.7667|10595.5667|7356.6667|10183.4333|5347.4|9179.1667|9858.9667|11539.9333|9280.3333|29282.2|21225.5667|109126.4333|3200.8667|2298.9333|13111.5|37669.4667|20132.1333|9564.5333|45247.7|70482.9333|5358.2|21236.9333|7354.2|1806.6667|322.6667|1972.1333|119|12507.3667|1379.8667|3069.9333|1505.3|3296.3333|10051.0333|8681.7667|2053.4667|575.6667|
2025-07-04 07:50:04|pink_usa_0996|CADGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:05|pink_usa_0997|GUZOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.5667||6.6667|113.3333|25447.9333|1532|34767.7667|3728.8|9913.6667|30131.9667|4681.8667|17395.2667|11782.8|3397.8|2233.1667|2328.8333|2831.1333|8885.0333|3149.3333|8098.8333|570.5|2234.3|791.2|99.7667|492.8667|1896.8333|1122.8333|170.6333|259.2|898.2667|400.9|
2025-07-04 07:50:07|pink_usa_0998|VESTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|5456.6667|633.3333|173.3333|1842.3333|5006.6667|2316.6667|2116.6667|3764.4333|533.3333||10010.1|3756.3|2695.6667|986.6667|1071.1667|816.6667|783.3333||933.3333|3278.2333|1507.8333|116.6667|1523.3333|5466.6667|6.7333|350|2720.5667|1053.3333|1741.6667|881|6678.3333|56.3333|333.3333|583|1190|6.6667|1673.3333|383.3333|780.1|564.8|26.6667|73.3333||373.3333||2547.8333||||
2025-07-04 07:50:09|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|3503.9|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|1302.5667|2504.6|29165.4333|108.7|3840.9|2321.4667|688.7667|1174.1667|1641.6333|1972.0667|12179.4667|4014.1667|1307.8333|1306.4|280.8333|1031.3667|3801.4333|4772.5|1532.9333|
2025-07-04 07:50:12|pink_usa_1000|MHSDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|26.6667|593.3333|783.3333|10|20|111.6667|115|233.3333|300|273.3333|166.6667|166.6667|241.6667|766.6667|533.3333|700|344.1667|2333.3333|2200.9|698.3333|3883.3333|120.8333|176.6667|343.3333|298.9667|390|7836.6667|1180|4335.2667|16.6667|466.7333|1425.9667|1633.1|734|3637.7|746.6667|196.6667|1023.3333|166.6667|14446.6667|85|1162.0667|783.0333|751.6667|1252.3333|1355.6667|895.7667|1821.7333|1500.6333|10890.3667|14261.2333|100|480|926.6667|1613.3333|1221.6667|1554.4|500|4152|532.7333|356.9333|2226.6667|22019.0667|371.3|785.1|
2025-07-04 07:50:15|pink_usa_1001|AZTEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26073.3333|663.4667|293.3333|4420|733.3333|1426.6667|2772.8|366.6667|2147.3|1147.8|86.0667|173.3333|1543.2|4050|964.7667|283.3333|255.5333|4007.4667|1904.4667|4963.3333|8368.8667|7346.0667|8070|1109.4667|7703.7333|4338.8333|2217.3333|6493.3333|4232.4333|2876.6667|2286.6667|766.6667|1036.0333|15342.3|962.9|5436.6667|1541.9|32956.9333|715.4|1737.3333|5382.2333|2487.9333|6473.6333|13260|2183.3333|6100|20415.6333|1721.9|44434.6667|15198.5667|1509|8069.2333|8968.8||1403.3333|1640|7593.2667|1486.6667|3733.3333|12092.3667|11200|400.1|2400|31.9667|285390.4|376.6667||
2025-07-04 07:50:18|pink_usa_1002|TSSLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:18|pink_usa_1003|GNMLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9250|9250|19500|1514.4667|501.8667|95|950|107.1667|1495.0667|1133.3333|206.6667|18913.3333|602.6667|4389|23237.0333|77886.6667|7922.6667|3503.8333|666.6667|70|26055.6333|100|234.8333|347.6667|33.3333|44.6667|66.6667|33.3333||2547.1333|5000|47.8667|13.3333|4340|3502.3333|1165|185.0333|341.6667|658.3333|2755.7667|87.3333|7.6667|290|86.6667|40|343.3333|3.9667|2636.6667|133.3333|625|393.7|309.1667|83.3333|
2025-07-04 07:50:21|pink_usa_1004|CRQDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:22|pink_usa_1005|FBBPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1178.0333||||17949.2667|6177.5667|6167.5|4021.8333|17254.9667|7968.5667|19779.9333|20007.5|7358.3333|17370.4333|11502.7333|10708.4667|5430.3|2059.4333|32814.4667|9301.2333|7449.8667|12697.0667|4160.9333|4359.5|646.6667|6967.0667|4691.8|5245.4333|3459.8333|1889.8667|776.6333|1442.0667|1585.7|14016.3667|3685.3|3692.1333|20652.8667|17973.7333|9792.5667|27656.1667|
2025-07-04 07:50:24|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|4358.7667|7862|10609.2|7710.8|9758.4667|17979.1667|10446.2333|6148.4333|1058.3333|2263.3667|8241.3333|1962|6372.9667|8762.0333|5798.4667|588.8|1304.8|617.4|3332.9|1198.9667|1192.8|9595.2|1773.8333|699.7|1199.6|598.1333|3020.3667|7133.1333|2668.3|2082|3198.1333|1358.9|482.6333|996.9667|1310.6667|1479.1333|1164.2667|929.3667|3735.9667|162.1667|131.5333|2008.4|1498.5|225.1|388.3333|594.5|1703.1333|624.3667|508.7667|1593.4667|1683.0667|187.9|14978.4667|968.7|376.6|91.4|359.5333|
2025-07-04 07:50:29|pink_usa_1007|ACOPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.2|1175.2667|1379.2333|4161.9667|3525.4333|3886.5|94445.3|8228.9333|8250.9333|5451.6333|7034.6|1701.8667|1046.6|537.0333|5340.9|267.6667|956.3333|603.8667|1398.1|921.7|659.1667|826.1667|736.7667|2150.2333|413.9|
2025-07-04 07:50:31|pink_usa_1008|ACKDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.3333|500||466.6667|170|253.3333|200.7333|3210|120|460.5333|266.6667|1136.6667|233.3333|566.6667|2000|143.5667|23.5|926.6667|354.6333|442.5|623.7333|273.4|233.4667|76.6667|97.9|122.2333|16.6667|123.3333|187.4333|245.8333|31.7|189.9333|794.7667|10.4333|883.0333|172.7|69.8333|82.5|154.6|456.8333|227.6667|178.9|1762.8333|1835.8333|241.7|992|1186.2667|421.6333|183.2333|439.3667|301.2333|706.5333|738.2333|2098.4333|618.1333|2640.3|1155.5667|729.0333|66.6667|39.3333|1147.9667|938.3667|3132.6667|55.8|199.5|
2025-07-04 07:50:34|pink_usa_1009|AUKNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1034.5667|384.5333|242.9333|306|384.0333|84.6333|265.6667|50.1333|85|530.6333|813.0333|85.1333|174.8333|101.2333|189.9333|337.9|305.1|385.3|281.9667|262.4|261.6333|1276.5|1183.7|439.6667|352.3|3874.6|135.1667|276.9667|535.7|217.5333|3106.2|725.6|428.1333|207.4|906.7|209.2667|32.7333|4.7|62.0333|285.2333|45.5333|145.2667|875.2333|
2025-07-04 07:50:37|pink_usa_1010|CHRYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107927.6667|36349.5|29294.5333|19215.5|11985.0667|7593.1333|12358.3667|4852.3333|20740.3|7263.5|6078.7667|4754.0333|7580.8667|4519.3667|1584.8333|2411.8333|7079.7|2394.8667|2340.7667|2220.2667|1586.8667|1584.0667|1019.8667|895.2667|1041.4333|1366.1667|739.0667|1313.8|487.7667|918.7333|714.2667|867.3333|1851.3|1620|590.4333|776.0333|478.5|459.1|574|466.5333|307.2667|226.7|336.7333|322.5|314.2|331.4667|272.0667|316.0333|862.8667|394.1333|466.8|802.9|293.5|781|284.5333|
2025-07-04 07:50:41|pink_usa_1011|ANZFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606.6667|13.3333|25|166.6667|173.3333|27|3.3333|30|100|150.0667|173.3333|33.3333|698.3333|146.6667|340|215|263.3333|96.6667|37.3333|70|683.3333|792.1667|4201.6667|1149.5667|989.7|863.3333|536.6667|543.3333|1388.2333|1076.6667|2334.3|524.1667|503.1333|1546.3333|1280.9|1706.2667|2607.6333|1107|1849.3333|2184.5|1324.3|6103.6|2229.4333|1822.5333|3200.2667|16744.2|44307.3|13160.4667|14195.3333|7711.8667|5286.5667|12873.9|2416.8667|4406.6667|10076.9333|4073.2667|951.3333|4943.8667|1543.7667|5847.5|4758.6333|1082.3667|359.6667|3686.8|1769.3333|4719.2333|7960.8333|
2025-07-04 07:50:45|pink_usa_1012|ANZLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.1667|60|20.5667|118.3333|66.0667|16.6667|272.1667|69.1667|121.5667|125.2333|1744.8|2188.3667|323.0333|298.6|1733.8667|745.3333|543.8667|316.7333|310|708.8667|194.1333|1159.0667|134.9667|96.3333|271.1667|667.9667|435.1333|293.6333|150.8333|255.3333|434.6667|57.8|
2025-07-04 07:50:47|pink_usa_1013|FSPKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.6667|470.3333|183.3333||256.6667|100.5|109.6667|543.5|577.6667|162.9667|435.1667|265.6667|756.6667|250|26.1|51.3333|266.6667|81.1|766.7|867.6667|33.3333|123.4333|1524.7667|151.6667|2710.9|4280.7333|2903.3333|93.3333|223|357.6667|55.1|971.4|63.0667|405.3333|105.3333|257.7|206.6667|65|573.3333|13.3333|49.3333|1462.9667|183.4667|46.1667|168.7333|4749.7333|1046.7667|920.8333|232.8667|2827.9667|809.7667|1026.1667|1220.8333|1745.1667|1895.5667|863.3|1525.7667|167|60.1333|34.3333|55.7|965|269.2|1090.1667|27.1667|38.8333|79.3|
2025-07-04 07:50:50|pink_usa_1014|RTBRF|average_volume_30|1.3951219512195|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8498.6333|9718.2|3853.8667|1638.8667|5949.3333|12054.2333|19651.4|5663.7667|2216.0667|3289.1667|2925.1333|2660.0667|906.6667|2038.1|2725.0333|1129.3667|5269.4333|921|944.2|2894.1|919.1667|5664.8667|8259.3333|247.7667|616.6667|916.9333|430|2380.5|77.4667|1489.6|623.3667|1379.8333|2614.8333|3590.9|392.6333|449.1667|667|1126.2333|431.5667|78.0333|1648.6667|863.2333|550.2333|366.4|1002.1|2938.9667|550.4333|888.1333|1264.8|187.0333|124.9|40|599.2667|344.2|63.2333|567.6|103.7333|110|124.1667|98.7333|284|831.5|250.0333|252.5333|1130.3333|70|155||
2025-07-04 07:50:54|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|36567.0333|32794.9667|24075.2333|34469.8333|36415|24037.2667|15302.7667|78335.6333|23993.3333|12645.3|20692.1|23961.6333|16971.2|17317.7667|51757.9333|38358.8333|36141.9|40514.5|16029.2|29396.3333|31351.3|83912.0667|17301.8333|37157|133766.9667|193992.0667|289908.9667|144873.9|34315.1667|
2025-07-04 07:50:59|pink_usa_1016|NZTCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.9|528.2333|385|1019.7|429.0333|87.4667|3528.3333|248.1667|947.2333|312.7333|913.3|14640.3333|9395.3333|9461.6667|818.3333|1085.6|1653.3333|896.6667|34982.7667|17215.7|23403.8333|26403.9333|13287.2|8105.3333|4578.2667|4100.4|5068.0333|7040.7|4626.3|5221.5333|6328.4333|3851.4333|10620.4|12042.5333|6771.4|9447.1333|8735.2|11536.7333|5429.9333|6702.2667|7833.7|5391.2|7917.4|6354.8333|6661.6667|10948.6667|5543.6667|1986.1333|8937.1667|4622.7|2539.5|2333.2|6468.5333|6332.9|1301.4667|1509.5333|1670.1|2761.8333|977|5246.2333|22916.7333|999.8667|7934.0333|9152.3|30094.1|14880.5333|20105.7333|
2025-07-04 07:51:03|pink_usa_1017|RYHTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|10|33.7333|211.8667|36.0333|20.1|12.0667|28|73.3333|73.3333|285|46.9667|53.3333|21.4333|95.0667|24.1333|86.9667|51.3333|6.9|20.8667|19.1333|14|268.1667|142.1333|6.6667|91.3667|227.1667|69.6667|84.8333|8|268.7|139.2667|16.0667|32.6333|50.6333|256.5333|10.8|87.0667|782.4333|162.4333|100.3667|21.6|519.8667|304.0333|369.0333|322.4|114|103.4|
2025-07-04 07:51:05|pink_usa_1018|VETTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||666.6667||353.3333|86.6667||341.6333|81.6667|1730.2333|1442.2667|365.9667|3.3333|522.8667|271.1333|462.1|116.6667|1275|1508.1|5205|1302.6|749.1|286.2667|1898.3667|718.8667|333.3333|91.9|225.5333|166.6667|1012.4333||399.4667|304.4667||||306.6667|86.6667|392|6.6667|636.6667|493.0333|174.3333|344.3333|101.6667|333.3333|386.6667|100|14|127||33.3333|120.9|16.3|||99.5667|6.6667|473|266.6667|170|133.3333|37.5||139.7|||
2025-07-04 07:51:08|pink_usa_1019|KWIPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|1400||1843.3333|39000|7766.6667|400|11400|18070|9763.3333|28013.3333|19883.3333|20213.3333|13358.1667|||||||||||||||||||11609.6667|12955.3|10593.3333|7066.6667|2907.7|4657.8|4526.6667|10162.5333|2880|4061.2333|2378.8667|2971.3|2295.4|1466.6667|986.7333|2999.6333|1260|4456.7|24136.0333|7679.2667|2384.2|3806.8|6994.1333|15950.3|6275.1667|4168.1667|19942.7333|10911.6333|5981.3|1898.9667|10130.9667|6421.4|5081|2096.7667|3475.3|4224.0667|3545.0333|2087.1333|6292.3333|4487.2|3586.6333|4522.1333|1367.4667|6465.1|356.1333|2463.1|18306.7667|14676.4|1530.9333|804.1667|2537.5|3070.9667|2154.3333|2630.8667|1964.7|4433.3333|1110.2333|821.5667|4286.0333|1780.9333|1581.1|240|4165.1667|10155.2|985.3333|6050|2783.8333|235.7667|
2025-07-04 07:51:11|pink_usa_1020|PHPYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:12|pink_usa_1021|SARDY|average_volume_30|0.27272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|67.4333|462.6333|54.3333|128.1||||140.0333|172.5|
2025-07-04 07:51:16|pink_usa_1022|DNHBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:17|pink_usa_1023|DNBHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:18|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|553.3333|3671.8667|1246.3333|2266.7|10579.4|3675.3667|6752.1333|6119.0667|4405.6667|11743.6333|8002.5333|14023|29132.9|24850.7|77732.6333|161965.1333|42890.9|68441.5333|15380.6667|17439.8333|14599.5333|10802|41125.0333|30685.1667|13639.4333|42641.8333|16974.9|10366.8667|8573.5333|14779.1667|14978.7667|18023.5667|13607.6333|10834.3333|17864.0667|6117.7|31494.8667|7118.6333|18341.9|5611.9|14126.5333|14913.4667|9525.8333|18010.3667|14161.2333|9135.2667|18834.7333|29582.2|74771.4|22238.9667|40989.4333|41577.1667|108895.5667|47761.7667|147543.2|43727|45553.6667|33392.4|43380.7|63157.2333|89620.5667|82879.5333|121781.1333|56863.2333|86425.6667|46440.9667|84224.7|111982.2|80674.0667|62819.9667|44769|55389.0667|75881.3667|42883.4|172625.8667|123967.9667|165031.1333|251099.9333|142578.1667|52114.7667|63586.3|35794.9667|34971.4667|26619.5667|20246.1|28100.5|38288.6333|30395.2667|41256.9333|
2025-07-04 07:51:21|pink_usa_1025|YARIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103868.9333|45447.3|4991|4102.4|3677.6667|2213.4|8505.7667|3013.5333|2616.6667|1650.8|1094.1667|2191.6333|2161.8333|16408.6667|3883.8333|12149.4333|28387.0333|2936.7667|12374.0667|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|5108.5667|5900.2|16371.9333|14146.0333|15828.6|7223.1333|13185.7667|43196.9333|21432.8|11873.9|18818.7667|10854.3333|15031.6667|15532.4333|16258.5333|33233.0667|39497.5667|35893.5|15734.7333|20629.1333|48487.6667|29476.8667|35671.8667|52534.1667|57427.3333|49662.8333|62854.5667|18144.4667|17156.4333|
2025-07-04 07:51:25|pink_usa_1026|YRAIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.2333|61.6667|46.6667|136.1|43.3333|167.2|198.8667|260.7333|4694.6|99.3|66.8667|68.6667|196.3333|141.8667|38.3333|102.4|190.3|28.8333|193.5|254.1|841|161.9|270.3667|119.8333|122.1667|167.3333|12.4333|53.0333|15|37.5|112.4667|84.5667|95.6667|101.1667|151|130.2667|113.3667|65|14|58.8667|33.2333|93.8|15.3667|40.7|13.6667|180.8333|65.2333|181.0333|121.2333|446.9667|32.1667|121.4|96.9|191.8667|304.4333|248.3667|478.9|161.3333|151.7|342.8333|34.8667|376.4333|16.2|290.3667|3.3333|14.6333|91.0667|
2025-07-04 07:51:28|pink_usa_1027|NSKFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:29|pink_usa_1028|ASTVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1567.4667|4916|635.3667|2095.8|988.5|982.1333|653.9667|642.7333|303.5333|132|33.8667|67.7333|547.2667|2176.8333|76.9667|85.6333|115.8|905|433.3333|157.4333|69.6|43.3333|147.7|418.6667|55.8333||114|69|66.6667|82.8|89.6667|218.6333|46.6667|65|48.4667|340|24.3|64.7|66.6667|162.4|8.5|55||39|300.8|16.6667|90.6667|3.3333|466.9667|510.3333|13.3333|6.6667|14.3667|87.7|183.3333|36.5333|87.1667|
2025-07-04 07:51:32|pink_usa_1029|SREDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1667|16.1667|6.8333||||
2025-07-04 07:51:34|pink_usa_1030|GJNSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||817.4667||50|69.0333|33.3333|46.6667|433.3333|57.6333|26.1|2545.5333|57.9|4132.5|4675.0667|772.2|213.8667|195.7333|278.0667|372.9|119.7667|187.0667|501.0333|618.7|145.1|357.6667|502.1|259.8|151.1|49.1333|177|1071.8333|282.6333|484.2667|112.9|1455|66.8667|78|261|72.2667|189.3|280.6667|493.4333|1050.4667|1565.9333|919.6|1202.3333|4805.2667|1214.4667|2423.5667|5229.1333|1106.7|5102.1667|1340.2667|844.2|1438.2|
2025-07-04 07:51:37|pink_usa_1031|NLLSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.2||44.0333|15.2||6.6667|95.3667|368.9667|696.3667|357.2667|372.7|372|1107.4667|507.4333|144.4|293.5667|89.5333|74.4333|114.0333|171.7667|37.3333|485.6333|230.5333|363.9333|430.5|334.1|
2025-07-04 07:51:39|pink_usa_1032|NDCVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380.6667|773.3333|700|33.3333|133.3333|200|46.6667|513.3333||483.3333|33.3333|794.1|794.1|794.1|37.3333|480.1667|2093.4333|532.1333|195.4333|416.2333|470.6667|617.2|1254.6|1639.3667|631.8667|709.3333|1564.8667|836.7667|732.6|391.3333|382.0667|485.0333|215.1333|634.5333|546.2333|4286.9333|334.0333|551.5|427.4667|826.2667|726.9667|622.8|489.8333|1975.8333|1211.9333|1294.2333|781.6333|718.1|1222.7333|525.7|412.4333|241.8667|814.1|1266.2333|1267.8333|2845.7667|2041.2333|565.8|1283.2667|920.7333|842.4333|
2025-07-04 07:51:42|pink_usa_1033|TGSNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2150|2065.0667|702.9333|500|110|1566.6667|224.0333|505.3333|2734.3333|1317.4|690.7|4556.3333|961.4333|2766.3|549.8333|185.6333|236.6667|49.5667|24.8333|18.3333|147.6333|268.1333|881.8667|678.6667|497.7333|9604.4667|441.9|23285.9|2831.6667|7333.3333|70|155|190|28.3333|17|336.3333|36.6667|20|172.6667|20|15|220|996.4333|1158.1667|346.5|336.6333|79.7667|131.6667|11.1|16.9667|676.8667|356.6667||41.0667|1803.8|43.3333|||366.6667|629.8333||5.3667|19.3667|177.9667|216.3|71.2|76.6667|
2025-07-04 07:51:46|pink_usa_1034|TGSGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.6667|429.8667|1058.0667|931.0333|494.8|461.3667|393.4667|452.6333|230.8667|854.8333|361.7|55|35.6667|68.3333|146.1|111.1667|329.5333|149.5667|57.2333|135.0667|38.9|94.1333|45.1667|16.3667|97.2667|50.6667|54.5333|268.5|215.6667|344.1333|59.6333|66.2333|138.5667|37|138.0333|195.5667|18857.7333|526.1667|438.1667|101.6333|37.8|256.1333|51186.5333|53395.6|6669.6|4146.2|77280.0667|4929.9|50307.6|
2025-07-04 07:51:49|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|1460|10200|833.3333|88960|663.4667|300.8|4263.3333|6346.6667|1513.3333|458.3333|250.3667|1500|2165.0667|202.4|209.0667||30|201.6667|5837.2|6886.0333|3027.3667|4790.9667|2423.9333|2189.5333|4365.8667|1857.8333|3018.8333|1156.4333|803.3333|516.2333|3560.2667|213.8|1908.7667|539.1|5144|2576.2|11926.8|4008.2|8753.5667|281797.5|20275.3|58349.7667|17827.5|31800.2667|190772.5333|190727.1333|81471.0333|112881.2667|231532.9|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|56480.8|47788.1667|71321.5|73952.3|51266.3333|24960.0333|16795.1667|65303.2|73306.1667|15738.9667|17437.3|47652.7333|24909.4|53225.3333|39456.6|63154.0667|133738.4333|50650.7333|97871.9667|63601.4|30915.5|15485.2667|37287.2333|33668.6667|84442.3333|26895.9667|20666.3333|23317|41391.3|
2025-07-04 07:51:52|pink_usa_1036|DETNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:53|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|104363.6333|81777.2333|273555.6667|48003.6667|48905.9|37414.6|45528|21186.2667|18708.7|52529.6|44846.6333|29642.8667|56009.8|48365.0333|28861.3|39398.6667|18471.2667|24483|32016.2|35211.8333|19002.3|27878.3333|12853.4667|15518.3667|
2025-07-04 07:51:56|pink_usa_1038|MNHVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50525.8|16599.5|102879.8|7620.2333|11603.3333|8480.3333|134345.5|79864.1667|92701.9333|63868.3|217486.3667|82507.1333|91546.4333|47018.6333|70486|27955.6|52498.5667|19962.4|65982.4333|19910.3667|28425.4333|1541.2333|3630.0333|1278.8333|2944.1333|2426.8333|644.8667|3908.9333|6405|2302.8667|983.0667|330.1|481.7|1002.6667|1024.2333|1030.0667|636.4|979.9333|858.6333|147.2333|109.0667|685.2|325.8667|180.9667|467.9333|5859.0333|616.4333|723.7|714.1|889.2333|1243.3333|473.7333|192.4333|51.6667|361.4667|54.9|588.4|811.9667|145.0667|395.5|410.3333|162.4333|3.3333|810.2|1228.6333|580.4|58.3333|
2025-07-04 07:51:59|pink_usa_1039|AVACF|average_volume_30|0.24489795918367|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464.6333|49.2333|1218|2277.3|4401.1|1976.9|1553.2667|1934.0333|1272.1|4552.6|4360.0667|4423.1|2910.3|1221.0667|1114.2333|995.2|800.8|1217.1333|870.5667|962.5333|328.4333|617.1333|1835.1667|1304.0667|447.6333|1480.8|4737.4333|887.5667|2372.8333|1742.1|1555.1333|125.6667|311.8333|325|378.5333|1387.3|1900.3333|11627.2667|8357.9667|8902.3333|7018.0333|11023.9|5372.7333|6982.3667|18844.8667|63512.2|23367.3333|14339.7667|
2025-07-04 07:52:02|pink_usa_1040|GRGSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.6667||||266.6667|267.7667|6.6667|226.1667|40|546.6|309.3333|1330|298.3333|368|339.3|72.8333|302.3|95|718.7||735.3667|48.8|80|10|13.3333|73.3333|139|21.6667|107.7667|140.6|239.9333|18.3333|16.7667|333.3333|6.6667|3.3333|16.6667|5.7667|7.3333|23.7667|4.3667|63.3333|4.2667|23.3667||186.6667|66.6667|66.6667|
2025-07-04 07:52:05|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|1815.4|7002.0333|3874.3333|3290.1333|1904|896.4|2677.3667|2406.7|1235.6|1126.2||322.9333|736.3|669.3|425.2667|677.6333|3204.3667|13491.6|8618.2|9832.2667|11495.3667|10035.7333|11648.5667|9877.9667|5506.1333|6124.9333|20817.6|23109.1|3826.4|2304.3333|189.7333|613.5333|722.7667|1790.1667|841.3333|1040.4667|877.9|147.4667|143.7333|1335.4|503.6667|1598.3|118.6|443.7333|155.6333|288.4667|164.6|207.2667|837.4333|260.4|131.7667|282.6667|112.7|111.4667|63.4|190.3|335.5667|187.2667|148.2667|253.2333|1308.6667|1146.2333|693.2333|1401.2667|6675.3667|3524.3667|2270.3333|2245.9667|1399.8667|1119.8667|2129.8333|2712.5333|5851.8|5213.7667|4806.8667|5779.9333|4133.9|3583.4|1662.6667|1754.7|3473.6|461.4667|1032.9|2210.2|785.2333|2222.5|
2025-07-04 07:52:09|pink_usa_1042|ASCJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6247.0333|877|1586.7667|437|1796.1|4633.4667|799.7333|163.7333|413.3|1956.6333|1049.9667|200|214.6667|3131.8|329.1|23.3333|106.6667|44.1667|797.7333|215|1311.6333|113.6667|100|28.3333|29.4|144.6|1963.3333|4808.4667|1504|1489.6333|200.8333|633.1667|774.6333|1050.1|1540.1667|1859|959.5|2668.8333|857.3|332.5333|983.1|1828.2|857.2667|837.5|78.0667|386.6667|233.3333|348.3667|4554.3667|
2025-07-04 07:52:12|pink_usa_1043|ENTOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9333||||||10|||||
2025-07-04 07:52:14|pink_usa_1044|AKKVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.8|137.9333|130.3|259.3333|113.6667|150.2667|22.3333|383.3333|160.2|402.6|87.5|275.7333|313.4667|383.7|209.1667|200.9333|320|356.5333|423.0667|107.9333|3927.8|827.3333|2723|251.4333|237.9333|86.7333|248.3333|2503.3333|66.1667|186.6667|40|30|125.6667|43.3333|38.3333|25|58.2333|26.6667|63.3333|613.8333|237.6667|136.6667||20|154.7333|288.3333|72.6|35.8333|248.5|385.4667|110|56.6667|153.3333|180|59.5667|105.2|190.6667|16.8333|9.2|4.1667|16.6667|6.6667|44.1667|3.5667|26.6667|13.3333|13.3333|
2025-07-04 07:52:17|pink_usa_1045|SALRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33467.4333|3887.3333|1975.2333|2735.1333|1105.7333|9017.9333|1788.1667|1714.6|1879.7|14605.6667|2191.7|13418.2333|6602.7333|11300.4667|6762.8|21883.6333|20668.5667|17196.9667|2731.4|3049.9|1929.2|2445.7333|2051.1333|1024.2|43511.9333|
2025-07-04 07:52:19|pink_usa_1046|HXGCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||533.3333|66.6667||533.3333|360.6667|360.6667|193.3333|1400||680|37|366.6667|1033.3333|100|833.3333|866.6667|723.1667|346.3333|245.1667|2222.9|9672.2333|7374.7|4709.4|4394.5667|1802.6667|2243.3333|11752.7|533.8667|941.6667|349.1333|572.3|988.8|323.9|846.5|2317.3333|1346.6333|201.2333|356|320|765|332.5333|301.8333|794.4667|1228.8|453.5667|5543.1|1918.2667|1926.1|1952.8667|2030.0333|2728.6|12031.1667|1366.7|1461.5|3074.5|411.5|159.8333|366.6667|2407.3333|1237.7667|1308.3333|7181.3667|2360.7667|106|2186|1925|
2025-07-04 07:52:22|pink_usa_1047|BRRDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1542.8333|2171.8|4431.3667|135.8333|2276.7667||23.9333|85.6|124.1333|209.1|192.5|248.1|75.3|5.4667|23.0667|81.0667|354.9333||3.3333|||||16.6333|4.4||||||
2025-07-04 07:52:24|pink_usa_1048|BDOUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5564.2667|1015.3|1012.9|3296.1667|4382.5|2211|4243.4667|10698.8|4474.0333|1794.7|2172.5|1145.7667|5309.6|3411.3|4330.6|9633.4667|3021.6667|2463.8333|2119.1333|2086.7333|5315.7667|1890.7333|2174.5333|3681.7333|1924.5333|12319.2667|6386.9333|11154.3333|3179.2333|7958.5|13817.3|17180.4333|14106.9|8020.2333|
2025-07-04 07:52:27|pink_usa_1049|SMGBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:52:28|pink_usa_1050|MTPOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122|61.6667|152.7667|72.6333||74.3667|90|120.8|147|32.8667|6.6667||6.6667||||6.6667|13.3333|12.5667|3887.8333|255.5333|274.3||
2025-07-04 07:52:30|pink_usa_1051|BPHLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5333|13.9333|30.7667|2963.6667|3539.8|687.3|331|131.0333|147.5667|353.9667|129.3667|247.5333|523.5667|144.3667|467.6667|266.7333|180.6667|18.4667|208.0333|712.2667|195.4|129.2667|262.3667|56.9333|139.2667|514.8667|
2025-07-04 07:52:33|pink_usa_1052|AYALY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|53.1|19.0667|110.5667|12.4333|11.9667|60.3|67.1667|253.0333|145.7333|21.5|15.6667|11.0667|6022.4|34.9333|16.6667|36.4|1757.9667|212.1667|93.6667|26.6667|32.3|22.6667|757.7|21.8667|65|6.7|7436.5667|2111.3333|11.5|54.2667|391.1333|420.4333|37.2|209.6667|8.6667|30.4333|86.9333|18.0667|1451.6667|29.0333|45.7667|35.2|10|209.9667|57.8333|10.2667|12.4333|126.6667|74.9|55.3|||
2025-07-04 07:52:36|pink_usa_1053|JGSHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||940|820|33.3333|413.3333|1363.3333|576.6667|656.6667|953.3333|671.6667|400|1016.7667|344.6667|354.1|362.3667|7936.0333|68|30.6667|2625.4667|3.3333|3.3333|13.3333|76.6667||231.5333||3.3333|274.6333|69.4333|3.3333|13.3333|271.9667|170.2|337.8333|1564.4333|107.8333||141.1667|43.3333||3.3333|3.3333|90|16.3333|81.1667|74.3|||50.4667|||||||
2025-07-04 07:52:38|pink_usa_1054|ABTZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|79.1333||12.8|13.8667|||3.3333||72.4667|70|3.3333|87.3|34.5|22.6333|28.3333|609.3|110.6333|12.6667|25.9|451.2|25|36.5667|51.9333|109.6667|20||23.3333||26.2667||26.6667||3.3333|33.3333|3.3333|26.9333|51.9|
2025-07-04 07:52:42|pink_usa_1055|SVTMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.9333|43.3333|||50.2667|6.9333|33.3333|21.3333|180|793.6667|11761.3333|216.6667|210|72.3333|134|148|68.3333|86.6667|173.2|55.4|10|11223.3333|23.8|36.6667|19.5333|6.6333||13.3|23.3333|3.3333|0.0667|7.8|7.3|||12.3|10|21.3333|3.3333|6.6667|29.8333||31.2333||17.8|1142.8667|3.3333|4.6333|205.8|10|11.6667|40.5333||73.2333|20.7667|3.3333|19.5|12.2333|18.0667|6.6667|50|70|30|10.0333|3.3333||
2025-07-04 07:52:44|pink_usa_1056|ALGGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12720.3|1110.2|5349.0667|12448.2667|2190.3|2384.4|2178.4667|5425.6667|3895.0667|5097.1|13193.2667|11241.7|2571.2|2676.6|2762.8667|12672.3|3862.3|4341.2|2495.9333|4774.2333|5583.1|5433.6|2074.8667|2325.8|665.3|539.4333|46.8667|25.3667|3755.7|436.0667|77.3667|202.0667|324.3333|284.8333|6.6667|40.5|175.8333|274.9333|529.5333|744.6|47.9333|175.7333|25.0667|213.7|60.5|106.4333|93.1667|129.2667|1300.4|21.5|
2025-07-04 07:52:47|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|542.5667|752.1333|625.6333|118|120.9|200.9667|444.3667|581.7|155.8667|139.5667|316.1333|80.2333|433.1333|236.5|113.4667|121.3333|125.2667|167.1667|188|
2025-07-04 07:52:50|pink_usa_1058|PHTCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.5333|52.5667|52.6|6.6667|63.5333|34.5|64.7|25|214.6|100|19.8667|190|28.8333|38.3333|15|20|70.3|145.1667|3.3333|6.6667|6.6667|172.3|202.9|26.1333|389.8667|42.1333|25.0333|65.7667|22.9667|6.6667|28.2667|8.2|23.8|95.2|37.9333|7.6|132.2667|67.2|13.3333|25.1667|7.1333|10||23.3333|18.5|146.0333|144.8667|16.6333||13.1667|3.3333|15.7333|11.3||9.1333|27.8|6.6667|5.8333|||3.3333|||7.6667|8.4|3.6667|3.3333|
2025-07-04 07:52:55|pink_usa_1059|MAEOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6667|54.1667|80|29.2|26.9333||20.2667|21.9333||6.6667|||9|3.3333|15.5667|11.1667|10.3|13.8333|43.1667|3.3333|10.3333|17.1667|13.1667|6.6667|10|73.8667|116.4|40.0333|163.6|20|108.6667|95|65|22.8667|15.3333|30|21.3333|24.6667||35.8667|4.4|1300|||14.8667|522.1333||
2025-07-04 07:53:04|pink_usa_1060|ABZPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|86.7|7.2667|23.3333|11.2333|6.6667|13.3333|3.5||||6.8333||10||16.6667|90|14.5||11.1667|61.4||
2025-07-04 07:53:06|pink_usa_1061|MGAWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1667|6.6667||7.3333|3.3333|6.6667||7.5|4.1667|17.6|33.8667|274.6|1688.9333|931.1|1260.7667|2075.6667|7204.3667|3183.3667|2819.3|2245|5408.9|1610.3|654.0333|482.6333|404.4667|1130.0333|293.7333|1262.4333|973.8333|762.5667|925.7333|1663.2667|918.5667|483.3667|373.8|1357.9333|271.3|401.1667|57.4667|42.3333|66.6667|15.3667|
2025-07-04 07:53:09|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|70.6667|182.5|301.6667|281.5|198.2333|230.4333|634.1667|405.9|984.4667|81.6667|108.7|179.5|257.0333|3.3333|10.2333|20.6667|13.4667|17.9667|6.8333|
2025-07-04 07:53:11|pink_usa_1063|UVRBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20||20|16.6667|20||24.1667|26.0333|1201.9333|299.9333|270.2333|19|6.5|15|152.8|152.8|1435.2667|218.4333|461.9667|28.8667|8.3333|86.6667|7.4667|14.7667|21.8333|15|116.5667|104.1333|95.3333|86.2333|10|3.3333|10|6.6667|10.4333|18.3667|33.2|20|25|27.6667||21.3333|16.6667|18.0333|18.0333|3.3333|51.1667|20.4333|6.6667|
2025-07-04 07:53:14|pink_usa_1064|MWTCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1667|137.9667|2005|1817.2333|83.3333|29.8|93.1333|179.1667|181.8|50|32.8333|39.8667|32.2667|31.7|||41.7|84.1|30.3667|37.2333|50|8.7|16.8333|23.3333|26.6667|86.7333|3.3333|23.3333|3.4333|6.7667|27.2667|65.3333|19.7667|13.3333|51.8333|20.2|12.8333|13.3333|31.6667|6.6667|7.5333|22|16.6667|6.6667|115.3|10|3.3333|23.3333|20|14|||3.3333|
2025-07-04 07:53:17|pink_usa_1065|PGCMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2963.3333|3583.3333|6445.3333|4046.6667|970|4932|2976.6667|160|276.6667|253.7|3.3333|119|115.6667|166.6667|181.6667|171.6667|||170|985|40.0667|16.6667||16.6667|3.3333|6.6667|6.6667|12|342|161.3667|1827|156.6667|46.5|1121.5333|2158.9|442.7|72.9|40.8333|33.3333|43.3333|21|36.6667|2003.3333||||1143.3333|4070|10546.6667||333.3333|
2025-07-04 07:53:20|pink_usa_1066|GTMEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667||||6.6667|1.1667|4.5||35.2|104.5667|53.8667|212.6|241.4667|86.2|69.5|387.5667|176.8333|263.7667|71.8|172.9333|12.3|428.8333|191.7667|66.2|546.0333|11.9|98.6333|38.2667|275.8667|20.5|335.1|16.0333|25.3333|18|3.3333|||288.2333||294.0333|5.8333|6.6667|8|3.3667|||
2025-07-04 07:53:22|pink_usa_1067|DMCHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6667||16.6667|16.6667|13.3333|20|10.9333|36.7667|6.6667|6.6667||16.6667|6.6667|93.4|90.0667|107.7|512.0667|23.3333|56.6667|11.3667|14.7|63.6|13.3333|28.2667||51.5333|115.6667|79.0667|375.9333|62.6667|20|40||10|163.3333|5|
2025-07-04 07:53:25|pink_usa_1068|CEBUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|20|4.6667|3.3333||||
2025-07-04 07:53:27|pink_usa_1069|DLNDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35078.6|3840.9667|3113.4667|8005.5667|2590.6|6768.7|3088.7667|4940.3333|6866.6|5999.1|8328.4667|6268.2333|13501.5333|4940.3|10026.8|6598.8|34841.7|27003.5667|16149.2667|56994.4|6572.1333|8322.6333|2951.2667|11220.8667|7635.2667|4211.4|2293.1667|1746.1667|5085.3667|1620.5333|1814.0333|2035.9|7028.9667|1511.3|914.5667|691.8|8800.4667|1122.4333|445.3|
2025-07-04 07:53:29|pink_usa_1070|ASOZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|26.1667|47.5|4023.6333|549.1667|1909.9|541.7|2443.3333|86.3|55.9667|98.8|1570|358.3333|103.2667|427.3333|348.2667|661.8333|1656.6|63.5|1674.2667|60|52.7|52.4|110|100|103.3333|506.4667|3.3333|69.2667|1541.8|102.7|956.4333|375.0667||6.7333|3.3333|12.3333|6.6667|||6.6667|14.6333|17.9667|8.4|15.3667|15.3667||61.3333|45.3667||
2025-07-04 07:53:32|pink_usa_1071|GLPEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.1667||236.6667|1336.6667|1880.6667|1650|306.6667|145|169.6667|160|287|497.2333|124|1637.5333|221.5|13.3333|1047.3333|671.4667|373.5333|118.6|1146.1333|7243.7667|12437.3667|3569.6667|3414.2|10071.1|20536.1667|7711.5333|4959.6333|21359.9667|10447.9667|22858.4333|14671.6|21290.3|16199|55763.2333|24261.7667|93839.4667|42210.3333|93794.4667|99888.3333|41513.2667|185049.7|175688.0333|127027.4|151289.3|59022|47483.1667|377399.7|151276.0333|53711.8|134395.8333|72480.1|64458.2333|43738.8667|69241.8667|36794.1333|92516.4333|54547.8667|101195.1333|35302.7667|90922.5|64257.8|179029.5|
2025-07-04 07:53:35|pink_usa_1072|EDPFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104406.6667|25306.6667|6800|3940|40886.6667|21333.3333|9436.6667|10910|2776.6667|2950|11026.6667|2226.6667|1680|540|30240|5110|3846.6667|1446.6667|13293.3333|6583.3333|7060|7693.3333|15000|4706.6667|7473.3333|5276.6667|11353.3333|13246.6667|4803.3333|19303.3333|45446.6667|31010|42850|28983.3333|32126.6667|44390|96770|31310|14846.6667|51900|26754.2667|2783.2|2516.7|5424.3667|1693.8667|4672.4667|4976.4333|7442.4333|1261.8|1532.7|852.7667|3586.7333|15071.1333|2080.4667|3240.7333|12083.3667|3740.6|5103.4333|20547.3667|14193.3667|9028.8333|3459.5667|3732.8333|66160.8|17347.6333|16457.0667|3059.9333|2372.5667|4099.2|3994.1667|4378.3667|5113.8|5258.7333|5154.4|8585.0667|3955.1667|3921.3|3165.6667|14901.0333|4759.6|4148.1|1666.8667|2309.7667|3235.6333|3985.0667|4111.7667|11269.4|4092|6017.4333|2036.7|3460.6667|13578.2|19395.8667|21114.9333|9633.7|20636.2667|17746.8|71871.4667|40896.1667|47878.1333|41541.1|36894.5|28703.5667|13390.1333|15812.1333|42118.3|19876.8333|58108.5333|41188.4|15358.0667|158003.4333|52315.9667|20782.0333|
2025-07-04 07:53:39|pink_usa_1073|JRONY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||841.8|2330.6|5040.2|686.5|1021.7667|563.0333|2702.8|1195.6667|155.5|172.1333|38.6667|134.3333|113|133.6667|14.6333|1118.8|924.0333|1633|909.1|2753.6667|5972.3667|6664.4667|4691.5667|6681.2|2982.8|771.6|327|434.8333|311.0667|82.3333|107.1333|44|36.5333|80.9333|59|91.0667|22.8333|384.2333|312.7333|22.7333|125|54.2|46.3667|89.3333|191.1667|66|3797.4667|1974.4333|1486.8|2263.5|858.4333|2452.2333|8779|4563.5333|17898.3667|6656.7333|5765.4|6440.3|2641.1|6058.2333|9438|7701.6667|15309.1|19358.2667|25160.7667|4394.7333|8469.9667|
2025-07-04 07:53:42|pink_usa_1074|CTTOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322.1||1866.6667|266.6667|400|6330.3|12352.6333|2263.2333|3823|913.6667|1125|150|186.6667|720|438.4|506.6667|33.3333|133.3333|50|53.3333|545|512.5|190|34.2333|1513.1333|1260.5667|
2025-07-04 07:53:44|pink_usa_1075|SBRCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:45|pink_usa_1076|SGTPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:46|pink_usa_1077|SGTZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:47|pink_usa_1078|OGZPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:48|pink_usa_1079|LUKOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:49|pink_usa_1080|NILSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:50|pink_usa_1081|GZPFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:51|pink_usa_1082|RSHYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:52|pink_usa_1083|NOVKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:53|pink_usa_1084|OAOFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||984.4333|626.9|672.4|515.5333|467.7667|924.2333|429|968.0333|502.8|428.4333|8919.6667|1220|4008.2333|130.7667|480.0667|3031.7|1704.1667|2501.6|930.3333|6826.9|1449.4|767.8667|1749.4|2017.6667|2285.8667|1335.6667|1527.3333|3050.8333|2796.9333|676.1333|6529.0667|924.8333|6208.5667|3154|1679.2333|327.2|1404.4333|8802.2|2198.5|4516.7667|6995.2|3895.7|2115.6333|632.4|1212.3|3185.5667|823.9333|309.2667|1105.2|3696.9667||||||||||||||
2025-07-04 07:53:57|pink_usa_1085|ROSYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:58|pink_usa_1086|AUCOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:59|pink_usa_1087|AOMOY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:54:00|pink_usa_1088|DBSDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15596.6667|14220|6190|7940|11983.3333|6150|4026.6667|3536.6667|12610|16760|9683.3333|35046.6667|12570|12033.3333|9780|43163.3333|9373.3333|28195.6|26260.6667|20276.8333|24974.7|19181.4|50724.5333|13536.3333|14359.9|42423.2|18438.5333|14558.5667|3208.1333|4744.5333|5967.3667|24990.9|20580.4333|55928|34568.7|157038.8667|25367.1|65036.3667|53993.9333|37890.7|17347.9|22736.2|17675.5667|27229.4333|23657.5|23108.0333|26632.9333|19273.4667|23373.8|39616.6|37883.7|23549.7667|22817.8667|28683.6333|23723.4667|56828.4667|19574.0333|26923.1333|87469.2667|23506.1333|17712.5|32188.7333|29661.7333|21344.7667|59185.8333|60409.5333|45773.2333|135287.3333|53690.7|47968.0667|41932.1333|33183.6333|31107.7333|48206.6|71350.1|51938.6333|49745.8667|79748.8333|33715.5333|36092.8|44652.8333|34196.0333|143917.0667|86818.7333|39592|72933.6333|72096.0333|38521.5667|47837.2333|38616.7|54327.8667|54366.4|50524.5333|49262.1667|35135.2333|84304.8667|33964.7333|53735.5|52670.0333|28535.5333|31348.4|40126.3333|40904.6333|76024.0333|
2025-07-04 07:54:04|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|6442.9333|7814.9667|10702.6|72657.5667|22537.5333|19646.4|9826|14279.3333|43098.1|40028.5|2176.3|18100.2667|9474.3333|12512.1667|16854.3667|22223.5333|33636.9333|18833.5667|46469.2333|86124.5667|89133.3667|34447.3333|21243.2667|34971.0667|38304.6|61691.1|14421.4333|17823.3667|15220.2667|20919.7333|60075.5|42540.4667|26686.1|40234.8333|56354.3|47242.2333|47273.1333|86356.0333|40976.1333|26864.7667|25722.7667|103446.6667|26455.6|37918.8667|60999.4667|39520.8|99152.7667|114166|69984.6333|45618.1333|37600.1667|59426.1667|32468.6333|41772.3667|22710.6667|25109.7667|52990.6333|37127.9667|55081.7|66169.3333|85654.5333|41701.3667|36854.5667|26101.4333|114212.4667|102694.3|52980.3667|63922.5333|75559.4333|41984.4333|42443.6|46251.3333|51364.8333|51739.8|52429.5|50449.8333|152715.5|69283.7|49569.7667|90276.2667|163178.9|21915.6667|20901.2|39349.5|32809.8333|66777.3667|
2025-07-04 07:54:08|pink_usa_1090|OVCHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211|||45|33.3333|36.6667|283.3333|23.3333|253.6667|150|391|30.6333|207.2|40|10|13.3333|72.8667|240.4|66.6667|30.8333||75.8333|13961.1|2170|1847.1667|1770.0667|1603.3333|1725.9|693.3|14325.1|10736.6|34917.9667|10392.4667|21596.6|46524.5|36726.3667|17333.3667|21595.7|26227|23528.4667|136376.8667|20538.3|15652.5667|1998.5333|31000.4333|13854.0333|25743|55916.9667|51870.5667|59329.1|34158.5333|13940.8333|24604.8|18800|19703.0333|13570.1|13430.4|7263|11843.0333|12961.3333|18074.4333|14323.2|
2025-07-04 07:54:11|pink_usa_1091|PTBRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|3.3333|373.3333|||3.3333||8.1333||4174.8|4170|4176.9|40.5333|139.1667|133.0667|11.4667|28.4|253.2667|16.6667|10.2667||95.3|119.9333|290|184.1667|4653.2|1891||3.3667|30.6|17.5|598.3|39.2667|37.6667|12.7333|16.2333|56385.3|5428.7333|6319.6333|6538.8|6973.1|11689.9333|10987.8667|8627.7|5358.1|
2025-07-04 07:54:14|pink_usa_1092|JCYCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40||31.1333|360|366.6667|46|20|20|112.1667|212.5333|94.1667|116.9|347.7|298.1|249.5333|13.0667|33.3333|31.3333|9.3333|156.6667|100|70.6667|86.6667|90.2333|27.4333|6.4||17.8333|7.8333|98.9333|30|15.5333|14.8333|264.3333|36.6667|36.6667|40|40|12.9667||50|516.7|62.8667|120.5667|103.7333|11.8333|8.8333|27.6|71.4333|46.6667|49.5667|344.1|19.3667||33.3333|10.2333|32.2333|2120.8|100|83.3333|103.3667|3.3333|
2025-07-04 07:54:17|pink_usa_1093|JCYGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.1333|31.3333|73.3333|43|26.6667|71.6667|86.6667|58.4333|16.5333|252.7667|41.5|85|76.9667|272.7333|68.9|28.4|17.3333|20.6667|131.9333|184|105.4667|16.3333|59.6667|18.1667|157|40.6|543.2667|59.5667|3.3333|45.0333|45.0333|6.6667||3.3333|3.3333|171.2333|50.2|55.0667|1189.2667|549.9667|51.6333|25.4333|43.9|321.6667|2831.5333|2991.4667|1927.7333|705.7333|689.2333|1713.9667|662.1|426.6667|2076.2333|9853.5|731.1|127.5|129.3667|135.2|233.5|
2025-07-04 07:54:21|pink_usa_1094|GIGNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.5|315.6333|115.1|221.2|12278.5333|925.2|440.5333|1264.1333|564.5667|441.0667|857.2|95.4667|126.7333|64.1|252.0333|144|73.6|457.6667|197.2333|413.8333|160.3|78.0667|200.9667|86.4667|88.0333|53.3333|129.2333|89.0333|33.1333|53.6|16.8|87.3||89.3333|21.0667|120.7|20.6|207.9667|162.0667|167.8333|234.7333|231.0667|305.4667|1042.2333|1562.5|148.2667|50.1333|149.3|12.9|223.4333|339.6|248.9|79.3667|356.7|30.2|24.0333|25.5333|68.0333|81.0333|44.7333|80.2|131.3667|319.7333|482.8333|
2025-07-04 07:54:24|pink_usa_1095|HAWPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|||20.6667|||||||||||
2025-07-04 07:54:27|pink_usa_1096|KPELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126071.4333|111476.6|69320.7|43874.6|37301.8333|54681.5|55242.9667|38681.3667|47253.8667|66771.2667|70511.1|57288.1333|76730.9333|44102.3|44060.0333|33031.4333|39901.4667|112670.7|56331.1|57867.7|73078.9333|84280.0667|27455.4|17324.1667|69198.4667|36831.1333|264134.7|73329.3333|109685.6|110428.2667|15794|25584.3667|14988.7667|8170.1|8281.3333|5845.8|4224.3|4009.2|3945.1|3521.7333|3473.6333|2392.6333|12167.4333|8256.7667|5859.4|5383.3333|3269.9333|27345.9|1692.7667|815.3|2364.3667|7294.9333|6924.5667|4173.1|4144.4333|1773.3333|1067.9667|2258.5333|7129.4|1912.9|14342.5667|1278.7|22287.9|9755.1333|16824.9333|4442.1667|7409.2333|
2025-07-04 07:54:30|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|548|1282.2|1833.2333|1867.1333|727.7333|3912.6|2582.6667|4249.5667|1199.6|1123.5|365.8333|478.3|3881.5333|6519.0667|2983|6081.1|9245.9333|4529.6667|10651.1|6152.2333|1233.2667|2352.5333|273.5333|6617.9333|1312.0333|2494.2|441.7|3330.4|776.8667|1428.2667|1004.3667|3262.5333|854.9667|1782.1667|634.2|3052.8|2259.2333|2081.2667|2170.8|4013.3333|67407.7333|7050.2333|36704.4667|40427.3|18684.9667|28592.9|38226.0667|78045.6333|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|10471.1667|8647.6667|3543.1667|9043.7667|18949.1333|4573.7333|15097.6667|5821.3|5469.2333|3774.8|6039.6333|9588.7667|17637.4667|15137.1667|15914.7|50275.5|7596.5|6472.7667|5574.1333|
2025-07-04 07:54:34|pink_usa_1098|SINGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6485.1333|6013.6|1889.6667|2481.4333|3084.7333|3526.6667|1137.1|3963.2333|6040.4333|17097.3333|5735.1333|16837.9667|13653.3333|4559.4667|8898.4333|2156.6333|3999.1|13222.2333|20828.5|2228.7|1882.1667|2422.3|2765.1333|592.2667|1597.6|1930.4|1237.0333|1954.5333|2598.4667|639.4|1476.3667|2167.3333|858.1333|453.5333|344.8|131.9333|46.5667|156.6333|335.7667|183.2333|2814.8|248.2667|84.8333|85.5333|194.1667|1719.4667|185731.9667|72895.2|131212.7333|126730.5333|49275.7|36333.1|72058.6333|58841.3|40449.1|33491.2667|17884.1667|13386.6|18967.6|35757.7|36053.5|26288.7|31976|36548.6|35980.7333|31498.4667|21473.9667|
2025-07-04 07:54:37|pink_usa_1099|GARPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.5|27.1667|161.0667|10.6|48.3333|33.3333|114.7333|1433.2333|19602.8|2681.1333|2755.1|7542.4|3360.3333|2314.6667|2468.2667|18279.3667|17598.5333|463.9|620.1667|138.1|76.8667|12.1667|50.2|17.4|40|30.2333|13.3333|52.0667|69.3333|331.8|375.1|353.1667|44.7333|42.5333|22.1667|302.8333|30|105.8333|25.6|61.1333|235.9333|325.8333|77.8|27.8333|449.3667|1311.5667|12.8667|88.3333|335.7|544.1667|109.1333|39.8|25.2333|120.8667|42.6667|45.6667|154.4|556.5667|
2025-07-04 07:54:40|pink_usa_1100|SGAPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27145.9333|40196.2|40736.5333|50036.4667|44506.6|40978.4|114439.4333|76136.2667|35730.6667|45722.4667|49275.8333|25392|39481.2|27007.0333|40749.6333|106485.1667|41339.3|39481.1667|30859.2|22083.7333|25330.5333|33513.3333|29658.3333|43007.5667|37623|35676.8333|33949.3333|44603.9667|31014.5667|30474.5|36845.5667|41974.4667|31723.1333|54745.0667|67053.3333|35280.5667|27887.9667|36083.9|68437.6667|40118.8|36881.7667|41616.5333|53341.0333|48692.1|50116.2333|45904.4333|143100.2|47684.8|29641.9667|74753.8667|35010.5333|104555.7333|113783.9|93497.5|97062.1667|40452.1667|38975.4|40303.3333|88606.8667|62430.3667|52641.8667|45863.5|140421.5333|62375.9333|57377.5667|138334.5667|90823.1667|59208.9333|47365.2333|29856.5667|42553.9|26909.9667|127857.6667|
2025-07-04 07:54:43|pink_usa_1101|SNGNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.5|458.6667|6983.3333|3104.5|2969.6667|442.9|696.1|1154.6667|6542.6667|4421.3333|6156.7333|25313.9667|35371.8333|9783.8333|3557.7667|18219.1667|2983.2667|6402.5|2935.1333|17391.8333|13174.1|5104.4667|5747.2|1951.5|7913.7|17288.6333|28577.6|10521.9333|6689|5430.7667|2165.8|20151.3|12313.0667|22862.4|11773.2333|843.7333|2719.4333|12956.8|10728.3333|11343.8667|39844.9333|6051.9667|8569.6333|2133.1667|3602.9667|17812.1333|192613.7333|55206.4333|43576.6|5139.3|16891.4|2337.4|2320.2667|19532.7|694.1|2087.8333|38498.4667|5543.0333|1287.5333|34257.8333|12118.9333|3669.9|3728.5667|888.9667|292.5|2433.0333|3390.5667|
2025-07-04 07:54:46|pink_usa_1102|SPXCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|40|23.3333|40|46.6667|10|6.6667||||57.4667|3551.9|6810.0667|3652.0667|1864.2|1363.8667|1047.5667|958.9333|2513.4667|772.4667|1749.3667|1179.0333|1131.1333|836.8667|1343.8|1479.0667|3183.3667|1632.4333|3912.6|954.6|672.4333|11519.3|3517|2013.1333|1385.5667|3079.3333|1000.5|781.1667|1437.5333|1627.0667|2727.9333|1386.3|920.4|1991.3667|1672.1333|1085.9667|1187.2667|18616.2333|15220.1667|11932.2333|38950.2667|28798.1|18108.5|
2025-07-04 07:54:48|pink_usa_1103|UOLGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.5|184.4667|378.6|424.0333|843|79.1333|185.4|161.3333|341.3667|70.7333|1831.3333|212.0333|854.7667|556.3667|409.7333|454.3333|854.8667|549.3333|719.2333|555.7667|616.4333|416.3333|987.7333|263.8|136.0333|409.8|261.9|311.8667|324.1|255.4667|222.6333|308.1333|364.7667|101.5667|111.2333|44.7667|131.7333|114.8|163.7333|290.7667|590|136|59.1667|80.0333|75.2667|288.3|2467.8667|138.7|747.6|2370.3667|3594.1|3528.1667|1289.7|1443.2667|2555|2780.1667|3480.4|11862.9333|44742.4|36494.1667|26207.0333|26285.7|14412.1333|4977.2|11465.9|10043.7333|15513|
2025-07-04 07:54:51|pink_usa_1104|SPASF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4540.1667|243.3333|1785|696.1|399.7667|625.9|1225.9667|176.4|1112.0667|1335.0333|240.1333|3980.9333|783.2667|3426.4333|3364.6667|1398.5|600.8667|2200.1333|1104.4667|1027.4667|699.3667|32729.4667|12047.8|10555.6|10226.1|2543.3667|1679.3333|4235.3|5918.9333|5298.1667|15648.6|263.9667|31.0667|943.5|104.7667|400.6333|15487.5667|22.7|183.3333|36.8333|548.2|81.1667|43.6|759.4333|60.2|920.9667|3715.2667|690.6|1368|1232.5667|53.6333|37.5|61.7667|1118.8333|1074.0667|591.6667|856.8333|1658.4|712.3333|6.8|28.5333|12.8333|71.3667|53.7|16.6667|8.3333||
2025-07-04 07:54:54|pink_usa_1105|SPSTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.2667|194.9333|114.8|118.1333|50|50.6667|48.6667|27.8667|172.6333|11.9667|21.5|13.0333|352.1|41.4667|67.5333|58.2667|112.5333|233.8|352.3|10|424.6333|53.2667|121.8|22.9333|10.4333|36.6667|16.6667|6.6667|13.3333|3.3333|80|207.6667|23.3333|3.3333||14.6333|20.4667|12.5|||26.6667|26.6667|10|10|8.2|15.8667|40.5333|156.3333|157.3|41.9333|35.6333|55.1667|368.6|163.4667|35.2667|251.6667|128.2|30.0333|22.2333|3.8667|8.6333|348.1667|
2025-07-04 07:54:57|pink_usa_1106|SRHBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.7333|510.7667|392.4667|79.7|142.1333|225|458.7333|308.4333|130|226.6|10|288.7|13.3333|51.1667|241.9|283|73.8333|70.6667|103.3333|52.5667|40|8.5|434.5333|23.3333|40|16.6667|18|89.5667|40|16.8333|13.5333|14.5||55|21.9333|80|13.3333|42.9333|21.4333|66.7|31.9|32.6333|58.1|50.8|50.6667|69.8667|134.9667|33.3333|40|177.3667|6.6667|6.6667|16.6667|13.3333|26.6667|22.5|11.7|15.0333|6.6667||13.3333|13.3333|3.3333||14.5|62.8||
2025-07-04 07:55:00|pink_usa_1107|IGGGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8495|1243.3333|1151|26507.6667|2340.1667|32017.2|4290.7|22751.9333|7263.7667|27265.1667|7649.1667|26544|4511.3|22050.7667|3183.9|20573.8|17392.7333|7056.7|404.6|170.8667|4061.4333|84.6333|1274.4|626.3333|381.5|1282.0333|156.8|290.1667|1175.8333|103.3333|832.5|717.5|150|66.7667|
2025-07-04 07:55:02|pink_usa_1108|ACDSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3221.1|10019.4|14017.3667|1310|4161.7333|3188.3333|2887.1667|7066.6667|5608.8333|6310.8333|1301.5333|2486.8667|2397.5|3471.7333|1626.6333|2160.8667|4335.7|1472.2333|2591.5667|2558.1667|3609.6|2682.5333|3224.2333|1539.4|1944.4667|3674.4667|1335.5333|10851.5|2372.6|6007.4667|1069.4333|563.7333|3665.7667|421.3333|348.6333|875.8333|570|3717.5333|10593.3333|674.7667|860|50409.3667|3412.2667|3036.3|7903.6|3209.6|11031.4667|5137.8333|15051.8|5357.0667|19117.2|12653.1333|23699.4|11137.1333|8715.5667|9039.6|14405.9667|8205.1|9151.8|15992.3333|9268.0667|5189.4333|18916.3|8792.2333|24420.0333|26243.2|4540.2667|
2025-07-04 07:55:05|pink_usa_1109|FNEVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|10.6333||4.6667|10||45.3333|70.6667|38.6667|16.9667|15.3333|8.7|23.9|24.1667|6.6667|18.4333|82.3|||59.2|13.9667|
2025-07-04 07:55:08|pink_usa_1110|MAPIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5100|12666.6667|250|833.3333|500|740|3510|1200|18|5426.6667|4466.5667|1200|666.6667|23.6667|1022.6667|83.3333|976.6667|3969.9|157.6667|191.3333|3655.8|136.6667|420|423.3333|1033.3333|666.6667|1508.0667|240|616.6667|1685.1667|393.6|797.8667|1696.3|618.7|109.3|173.6667|115.2667|62.4333|10|70.1667|36.6667|520|135.2333|833.3333|4602.4667|207.3|680.6667|50|109.8667|505|532.4|30|
2025-07-04 07:55:11|pink_usa_1111|CPITF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:12|pink_usa_1112|ACNDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3133.3333|1443.3333|4793.3333|2343.3333|3516.6667|5266.6667|2216.6667|3576.6667|3550|2650|1399.0333|6050|4086.6667|4663.3333|716.6667|3558.3333|48713.3333|1748|12742.3333|147970.6667|23245|20996.3667|19451.8333|45539.3333|13274.3333|337699.3333|12277.6|7527.3333|23022.6667|4181.5333|11713|20729.3333|33068.6|12083.1667|5947.0667|7521.2|3302.8667|3039|1462.7333|3022.2|23779.3667|11190.6333|2315.2|11674.2|7191.2333|21957.2667|3149.1333|5111.6|4808.1333|5861|4774.8333|13119.5|4238.9333|2503.9|3117.0667|7462.3333|4554|3466.7667|4821.5667|7759.2|1599.1333|5843.9333|8394.1667|44654.1|1977.9667|6141.2667|3564.9333|16804.1667|11515.0667|10391.6|
2025-07-04 07:55:15|pink_usa_1113|BWLLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:16|pink_usa_1114|PEFDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1499||895|200|266.6667|243.3333|1650.4|86.2333|183.3333|1307.3333|884|724.8333|205|229.3333|725.7333|1385.4333|209.2333|334.3|1123.4333|196.3333|73.3333|172.5|1611.8333|240|83.3333|322.3333|420.5|33.3333|124.3333|161|161|1433.3333|3.3333|3461.6667|1216.6667|5218.9|2986.6667|1015.8|1733.3333|3709.2333|1413.3333|1033.1667|670|320|2870.5|266.6667|2000|8094.2667|3784.0667|1000|3728.7|14989.7|19342.5333|
2025-07-04 07:55:19|pink_usa_1115|CPAMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1986.6667|583.3333|2765.4667|133.3333|740.2|||90.2|266.6667|357.9667|173.0333|966.6667|390.2667|216.6667|1389.8667|3263.9333|850.4333|169.8333|910.8333|12099.2667|2154.5|271.5|1633.5667|23.3333|140|361.8667|130.2333|12.8|709.2667|275.6667|156.4|11.6667|333.3333||20.2|47.5|10926.6667|180|697.7333|397.7333|278.9667|1199.4|1178.9333|52.7333|6072.7333|7928.1|16592.8667|4087.6667|4366.0667|5680.3667|4041.7|3075.9|3612.9|3934.3|4852.4333|4533.7|201.0667|136.9333|2150.6|4980.9333|10839.0667|363.3667|941.8333|3194.5333|17328.7|3978.1|866.7|
2025-07-04 07:55:22|pink_usa_1116|FRIVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2566.6667|6474.6667|3300|5250|1466.6667|908.3333|1666.6667|3433.3333|166.6667|166.6667|166.6667||2533.3333|7413.3333|9280|4373.3333|2178.3333|1008.3333|466.6667||200|233.3333||600|100||1700|1726.6667|1360|2233.3333|2196.6667|1033.3333|183.3333|14967.7667|80|1014.1|568.9|1000||13.3333|203.3333|526.4333|13.3333|200|130|2440.3333|16.3333|139.7667|6.3333|666.6667|733.3333|1013.1667||165.8333|49.1667|466.6667|16733.3333|16.6667|66.6667|733.3333||2571.1667|133.3333||
2025-07-04 07:55:26|pink_usa_1117|XPPLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|83.3333|83.3333|50|83.3333||266.6667|268.5|190|661.5|10|31.3333|333.3333|135.3333|166.6667|721.6667|70|4.3333|142|15.6667||67.7667|183.2333|200|26.6667|||16.6667|40||10|46.6667|70|100|50|300|50|61.3333|56.6667|42.3|16.6667|65|148|33.3333|58.5|94.6667|334.1|457.5333|676.6667|700.2667|344.6667|20.0333|6.6667|9.3333|50|510.4667|45|3.3333|13.3333|86.6667|85|636.6333|26.6333|26.6667|173.3667|8.3333|70|
2025-07-04 07:55:29|pink_usa_1118|MCRNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5333|7.9333|3.3333|23.3333||116.6667|208.3333|2775.8667||20|173.3333|775|775|
2025-07-04 07:55:32|pink_usa_1119|NAPRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000||1666.6667|333.3333|166.6667|166.6667|166.6667|166.6667||166.6667|500|||||5000|333.3333|333.3333|||1000||166.6667||4000||333.3333|1166.6667|333.3333|333.3333|166.6667|1166.6667|166.6667|166.6667|333.3333|666.6667||1666.6667|333.3333||333.3333|||166.6667|333.3333|166.6667|2333.3333|666.6667|666.6667||591.6667|20.6333|11.5667|14.6667|660.1333|11.8333|3.8|5.9|1.3667|135.0667|7.9667|
2025-07-04 07:55:37|pink_usa_1120|NPSNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278833.6667|144933.3333|63014|55065.3333|96578.3333|11865.6667|16399.3333|6020|12802|28455.3333|22802.3333|8865.7|10601.8667|10293.1|26353.3667|15472.8667|24844.2|46208.2333|18712.2333|16243.9667|5734.5667|8322.3333|11239.7|4663.7333|12274.2|7838.8333|4147.5|15657.3333|4336.2|8014.8333|15373.4|2850.1333|4869.8|12179.7|4717.1667|5942.7667|5964.6|5892.3333|13156.5333|4285.7|3365.5667|2647.4|3016.3|2473.8333|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|402741.9667|372594.3|466118.2667|537357.8333|417204.7|210394.5667|169113.6333|148372.6667|238587.4333|198194.4333|228314.2667|181683.4333|289057.3|113404.8667|122590.1|113926.9|58443.0667|128109.3333|38751|39058.1667|54489.6|39806.6|37047.8|39721.2|51858.3333|25695.7667|
2025-07-04 07:55:41|pink_usa_1121|FANDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||584.3|276.7|98|281.5|121.8333|23.3|24.0667|12.7|142.6667|154.1333|13.3333|129.2667|51.8667|161.5|119.0333|76.9667|97.4667|148.2667|1201.1667|589.6667|473.3|584.6667|897.4667|1540.8333|690.0333|543.5333|230.2|392.1333|247.3667|60.1667|42.7667|98.5|13.3667|25.8333|26.9|26.3|37.8667|66.3|30.3333|3.6|27.8333|18.8|4.3333|52.1667|26.4333|1363.4667|454.5333|214.1667|19.8333|
2025-07-04 07:55:44|pink_usa_1122|SGBLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1448.8333|100|27693.0667|7521.0667|9348.1|6114.1667|4649|29086.7667|7079.0333|3988.4333|5650.8333|8068.6|2818.2|13132.8333|4624|16940.9333|15436.6667|14498.9667|21926.8667|15591.1667|12709.4333|10730.2333|20581.8|23336.9|22116.9|14526.6667|35541.8333|83910.4667|20226|11279.2333|17478.5667|11715.9667|77485.7667|23446.9|19021.7|23013.4|27784.9333|32536.5333|48981.4333|34530.3333|60218.2667|19617.4|30973.2667|40309.8667|70274.8|51367.0333|42356.4|34941.6667|18572|10711.8333|12038.5333|36552.4333|90680.2667|38144.9667|26821.7333|21692.1|13372.9667|35981.2|17285.3333|18377.8|15683.1333|19455.4333|30901.8|43481|47888.3|24213.5|
2025-07-04 07:55:47|pink_usa_1123|SBGOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.9333|3.3333|4.6|76.8333|128.4|33.3333|500.1|515.1|36.2667|508.6333|373.7333|299.9|629.2333|2496.9667|614.2|
2025-07-04 07:55:51|pink_usa_1124|SLLDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6692|5572.5|10918.0333|5660.4|12640.5667|6713.8333|5200.6333|3899.3|5301.7|1904.9667|9506.9667|4242.3333|8848.4|6310.6333|7450.1667|7992.8333|6267.5667|6280.3333|5314.1667|7777.4667|26154.2|72398.4667|47035.6667|79618.7333|115224.3667|32224.5|28155.6333|42463.3667|42832.7333|24366.3|27271.8|33195.4|27676.6333|30943.4667|37515.6333|38552.3667|57245.0667|38508.9333|31510.3333|91589.8333|27182.7|78912.1|173322.8333|31708|58071.0333|13278.1|6512.4667|8673.2|21753.7333|14153.7667|38486.7667|43626.4|46864.6333|27455.9667|59658.6|15942.8667|71203.4667|10868.1|20164.5333|11143.2333|17974.8667|50263.2|22046.7667|
2025-07-04 07:55:54|pink_usa_1125|AGRPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|50.2|2853.5667|361.0667|62.1667|177.3333|151.9|539.3|100|402.0667|154.9333|133.3333|181.4333|1127.3|271.3333|717.2667|558.2667|866.2|719.9333|723.2667|1474.8667|1923.9|111.5333|1831.4333|1285|406.4667|906.8333|227.9|269.9|500.6667|800.0333|57.3333|521.4667|798.3|445.3|750.2|1209.5333|407.9333|3585.8|808|798.9|827.9|940.8667|776.0667|639.5667|961.1|1259.1667|1582.7333|1175.0667|1779.4667|616.7667|2067.8|650.3|198.6667|417.6333|528.0667|208.4|851.1|967.8333|1436.1333|916.6333|1270.3667|1305.0333|518.4667|733.9333|287.9|432.4333|702.1667|
2025-07-04 07:55:57|pink_usa_1126|MTNOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21175.7333|50773.2667|23578.4333|12434.5333|52663.6333|57135|45307.3333|98900.5667|44464.7333|53362.2|52382.5|48724.3667|75480.5333|95420.2667|65657.3333|61359.7|52218.3667|65678.9667|67058.2667|94396.4|71146.6|107429.9333|99509.0667|60548.9|90225.2333|102159.1333|100378.0667|112439.1333|200962.1|90622.2667|161639.6333|78980.6667|58231.1|47615.7333|42286.7333|21190.7|24010.4667|19762.7667|14966.5667|47565.1|34191.3|26472.1667|11043.8333|7568.6333|16920.2333|67655.6667|40589.9667|22739.4333|61858.6333|12692.4667|20624.8|32441.8667|39958.7|64706.0667|37361.2667|47911.9333|38320.4333|13709.4333|57420.7333|41363|63540.3|36830.5|30531.7333|11750.5333|40025.4667|37510.1|12241.8667|
2025-07-04 07:56:00|pink_usa_1127|NDBKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11384|14871.4|10790.6667|18572.8667|2354.3333|5801.0667|6312.6667|21447.6667|3287|5775.4|7088.7333|10915.0667|9458.5333|14632.2|16590.3333|14742.4667|22795.6|9400.9667|8256.4667|6255.7333|3711.1333|4614.2|3737.1333|6319.8|1639.6667|5748.1333|7033.7|3403.1333|3091.4333|8872.0333|3416.7667|5718.3333|6191.5333|9042.3667|8359.6667|9772.4667|13933.9333|9036.6667|10089.5667|6208.0667|8235.4667|7633.9333|10136.4333|7583.8333|14529.6667|40274.8|10128.5667|6693.7333|9280.2667|9352.1|7787.6667|9959.2667|13745.5667|16642.6667|11088.5667|10297.9667|19862.9667|15872.6667|34573.6|16909.2|27465.8|22262.0333|56775.2|26372.6333|24786.2|22889.2667|20886.5333|8761.0333|11609.2667|22972.0667|19634.2667|9260.3333|21285.0667|11434.7333|8605.5|20962.3667|11747.3333|11490.2667|7410.1|8455.2667|10192.7333|10243.9667|13692.1333|16231.9|
2025-07-04 07:56:03|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|2747.6|1498.5667|939.1667|594.3333|2281.2667|1775.7333|1099.5667|1454.1|1426.9667|884.3333|859.9333|222.6|465.8|593.1333|2314.9333|2789.8667|1646.4333|4449.9|1364.6|2357.7333|2749.2333|3374.9333|3114.6333|2959.1|5098.8333|1802.9|4180.8667|1465.5333|11896.5333|33254.4333|10952.7333|9310.4|46417.3|4213.2|7066.4333|4750.9667|8389.6333|4837.0667|13308|9876.2333|8731.4667|8061.9|6051.6|3012.7|8633.3667|8918.4333|6080.8|9995.6333|9611.5333|23867.8|11531.5|10001.9|14243.3667|16748.2333|15434.0667|7290.3|7096.7333|8763.4667|2404.8|8241.3667|7008.4|8149.9|7283.6667|7483.3667|6113.5|15592.5|7759.1333|6691.6667|10077.0333|19451.5|14664.2333|13441.8333|11373.8|44646.6|21604.1667|34045.4|17662.8|55370.6333|46393.7333|107680.2667|81191.8333|58692.2667|122601.6|217720.9667|232597.4667|139456.4|570949.1|
2025-07-04 07:56:07|pink_usa_1129|AULGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:08|pink_usa_1130|RMGOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|7.2|3.3333|8.3333|3.3333|6.6667|15.3333|||10.5333|140|||
2025-07-04 07:56:10|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|18077.4333|34704.1333|59791.1333|32928.1667|19105.0667|35535.5|45314.6333|76886.1|20082.3|14650.0333|14493.1333|10195.2|13683.4333|23417.6333|20144.0667|10007.0667|15494.5|60289.4|34106|21843.9333|129669.3667|53943.6333|72486.6333|59394.9333|28640.9333|21484.2667|44590.5|64254.5|11827.2667|
2025-07-04 07:56:13|pink_usa_1132|VODAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.8667||122.6667||38.6667|6319.6|378.1667|14.3333|91.4333||100.0667|61.5333|37.7333|40.3667|117.2|87.2667|45.4|133.1|57.5667|215.1||12.3333|95.4|12575.0333||8.3333|19.2667|45.1667|3.3333|46.6667|43.3333|350|378|41.7333|3.3333|16.6667|13.3333||3.6667|3.3333|13.3333|13.3333|33.3333|||3.3333||106|6.7|||
2025-07-04 07:56:15|pink_usa_1133|GFIOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.9|118.3333|45.9333|6666.6667|13.2333|13375.9667|47.1333|144.8|56.2667|401.1333|93.6333|125.1667|47.8|148.1667|134.9333|66.1667|40.4333|100|359.1333|35.8|510.8333|458.6667|71.3|500|66.6|12.6667|190.1667|103.3333|33.7||66.6667|178.1667|6.3333|248.3|247.3667|83.3333|536.6667|71.1333|85|298.5333|99.5333|100.9333|30.1|55.4667|136.6667|391.8667|27.4|177.1333|165.5|25.4|14026.6667|270.2667|820.7667|47.3333|53.3333|132.5667|203.7667|1193.2333|44.6333|279.8|82.7333|16.4333|82.2667|103.9333|40.4|
2025-07-04 07:56:19|pink_usa_1134|KIROY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1612.3|4402.5333|3598.1333|6070.8|2443.3667|4086.1333|3029.7667|4644.3|2904.8333|5297.6333|4452.2|8595.4667|3080.8|2367.4667|1381.3|963.1333|1663.6|6036.5667|1177.5|2123.6333|2408|6910.1333|2270.1667|16159.5|5988.9333|3531.9667|11402.5333|2790.7|3010.6667|2111.7|2754|1043.6333|3426.8667|2449.4|1346.9333|1890.3333|908.3667|5736.9333|367.0333|799.6333|943.7|634.2|454.0667|364.1333|533.2333|179.8333|848.1667|2339.6667|13331.4667|10477.9333|540.6667|456.4667|4116.1|8659.4667|14415.7667|3833.2|7011.9|5877.7333|3147.1667|5818.6333|2601.8667|5207.1667|2060.5667|1161.8667|2918.6|3659.6667|3791|4060.1|
2025-07-04 07:56:23|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|8861|10217.7333|5528.1667|2625.4|3672.3333|2502.5|2392.9667|5170.6333|1316.3333|5202.7333|4452.2|916.0667|5916.0333|1660.2667|2117.2|17497.1667|6843.7|18128.9333|4582.3667|
2025-07-04 07:56:26|pink_usa_1136|SRHGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.5|56.9333|25|57.4|21.6667||11.2|359.3|162.9333|520|264.4|1220.0667|66.6667|486.3333|403.3333|81.6667|66.6667|163.5667|20|170|3.3333|100|3.3333|28.3333|35.0333|16.4333|156.6667|326.0333|8.3333|44.4|3.3333|2066.5|31.9333|132.0333|33.6667|53.6667|8|42.6667|15.8333|6.6667|16.7|16.8|20|6.6667|4||15.9333|15.9333|40|4.1667|53.4||10.3333|
2025-07-04 07:56:28|pink_usa_1137|IMPUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88101.6667|126559.5|56288.0667|121729.5667|47994.6|35938.6667|82043.7667|26890.0333|29242|47166.4333|60425.2333|30311.4667|28694.1333|100437.8|88892.2667|64587.9667|26832.7333|29012.7|22936.0333|22212.3333|16873.1|13867.2|15836.1333|31165.5667|51475|20387.4667|16714.2667|54103.7333|17763.5333|34947.7667|55213.6333|63933.9667|54704.6|128341.9667|54186.2333|60780.4333|64778.5|64787.6333|44822.4667|52310.5667|57834.7|104054.3667|47904.3333|85138.1|90314.8667|202193.9333|109318.6|68119.6667|127566.0333|294976.7|289101.6|162088.4667|137697.6333|246292.9|106654.4333|72638.7|48976.4667|88201.9|109539.9667|241634.9|257127.3667|335195.8667|230700|212568.1333|292069.4|209132.9333|502263.5333|
2025-07-04 07:56:32|pink_usa_1138|BDVSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6|159.6|175.8667|63.5667|284.3667|57.3|313.7333|51.6667|5705.6667|8336.8333|1799.7667|2491|5256.1667|1260.8|5080.3|3217.1667|4073|3891.2667|3709.4333|5846.2|3793.0333|4979.2667|2914.2|2287.0333|2814.4667|5056.2|9495|8578.1333|7222.1667|2689.9667|1971.0667|8438.6|10699.9|6149.6667|8167.2667|7429.8|7739.6|8100.5|24126.3333|10229.4|5845.8|4486.0667|5130.4|20442.4667|5654.7|18404.3333|22163.7667|13640.3|12100.0667|15938.8333|5865.0333|4949.5|12721|6275.1333|6970.8667|6532.2667|7367.1|2917.7|5847.5333|4162.8|9388.4667|3470.0667|3699.1|4103.9|3943.6|8075.1333|6684.4333|
2025-07-04 07:56:35|pink_usa_1139|APNHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3333|10.2333||16.9|20.3333|27|6.6667|26.6667|253.3333|20|20.3333|27|47|3.3333|57.5|116.6667|70|144.7667|108.2333|318.4|73.1667|56.2667|533.8667|70|436.6667|90.8333|65.6333|20811.1|11537.7333|9160.1667|11468.9333|11737.4667|66039.3333|18983.1333|28002.3333|98921|15516.2333|12470.4667|146700.7|975.9|4027.5|4386|1170|5666.4333|965.7667|961.8333|871.6|587.2|1319.8667|678.0333|683.8333|693.4|416.2|85.1333|193.3667|171.4333|202.9333|418.6|120.1333|393.3|189.4|1996|
2025-07-04 07:56:38|pink_usa_1140|WLWHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|96.6667|407|46.6667|46.6667|3.3333|3.3333|96.6667|33.3333|103.3333|126.6667|2222.1667|4215.3333|2834.1333|10582.6333|1628.6667|2037.1667|3055.9|2307.0333|2212.4333|2420.2333|4649.8|34599.8|19776.3333|17499.9333|21374.0667|41528.3333|22334.2667|15502.5|22565.2333|57121.8667|19606.0333|23480.1667|23130.6|75851.3333|25224.8667|36394.6|51454.5|87368.1333|51935.6|92205.2|9070.7|1675.9333|7876.4|3377.1|606.3667|2299.2|1213.2667|319.8667|1222.3333|862.2333|416.5667|137.8667|1030.9333|258.3667|2621.4|2145.3333|1061.5|3737.1333|2260.1|1898.2|354.3667|188.8667|860.2667|526.9667|
2025-07-04 07:56:41|pink_usa_1141|TLKGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:42|pink_usa_1142|MRPLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||801.1333|1004.1667|971.8|1174.4|1563.8333|1375.4333|1451.8333|1842.3333|1371.4667|1454.6667|2646.6|3531.4667|4813.8|9381.2333|10064.3|20360.4333|8843.5333|6146.1333|11999.6333|6501.6667|6107|4277.4667|5308.4333|27213.1|10645.8333|9941.1667|12120.3667|8524.4667|7154.7333|12097.3333|9874.2667|16590.3667|62438.9|17067.8|9718|8248.6667|56071.7667|7826.6667|10444.3|6780.3333|8361.5333|12797.8667|21686.7667|18812.9|98788.5333|6794.8667|8101.4|439.2667|716.5333|399.0333|663.2667|470.2333|372.5667|
2025-07-04 07:56:44|pink_usa_1143|BRRAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:45|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|7155.6333|1291.7667|1270.1|1350.0333|1396.7667|1798.9667|2276.2667|708.9|1223.8|3389.7667|3605.7333|1427.6|3993.1333|1322.9|2483.3|426.5667|2195.7|986.1|6643.1|
2025-07-04 07:56:48|pink_usa_1145|JSEJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6278.4|3384.7|1090.4333|822.3|1450.4333|355.7333|828.1|713.4|549.0333|5061.7|1460.5|1053.8|265.1|19.7667|52.2333|76.8333|631.5667|98.2|189.1667|29|67.6667|4286.2667|655.9667|40|1060.4667|689.6667|527.8|362.8667|2108.5|283.3333|492.7|747.1667|1279.1333|2050.0667|719.9667|1673.9|670|21244.3|168.1667|150|325.6667|75|27|3743.9667|7027.5|1612.9667|473.5667|741.3|618.4333|797.1|423.1|800.3|1288.1333|385.9|497.4|4351.3|2595.9|233.5667|4410.0333|89.3667|3701.4667|3.5|13.3333|3.3333||16.7||
2025-07-04 07:56:51|pink_usa_1146|MOTUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:52|pink_usa_1147|NMPNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:53|pink_usa_1148|DSTZF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:54|pink_usa_1149|TBLMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:55|pink_usa_1150|LTGHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2023.1667|1452.7|11808.7|2724.3333|1398.8667|29454.1667|344.3|63.2667|11.2|80.1|42.7|591.6|15138.3333|27937.0667|13706.1|8518.1|13424.8|9539.4333|22072.3|7963.8667|8491.6667|14458.6|26917.2667|15141.0667|10957.1333|120270.1667|23694.1667|32803.6667|109083.3667|38139.3667|46120.5|22111.0333|14773.7667|12113.7|18276.0333|13525.8333|12730.2|13218.1333|43449.9333|35468.7667|15723.5333|16179.4667|65361.8333|48414.0667|99426.8333|75909.5667|91425.7667|40718.8667|26752.5667|
2025-07-04 07:56:57|pink_usa_1151|AVSFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1667|53.8|53.8|8.9|3.9667|20.4333||79.4333|49.2667|32.6|25.8333|
2025-07-04 07:56:59|pink_usa_1152|LEAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2088.3333|18688.7|191494.2667|17444.3|12440.8333|34335.0667|251225.5333|28272.4333|7356.2|13679.7|18800.8333|8432.9|6671.3667|2922.1667|1945.5|5958.7333|17403.5667|15213|9394.0667|10111|5724.5667|5751.0667|6129.5333|1678.3333|694.9667|5032.7333|16903.9|20038.2|1333.3333|242.2667|455.8667|1774.7667|1517.3333|599.0667|322.4333|2346.0667|2122.6|1347.5667|1666.2|1300.4667|2353.4333|1786.4667|4797.4667|1043.3667|2211.0333|1444.1333|355.8333|694.1|3327.4333|2755.2667|941.3|1555.1|1877.2|5694.5|875.7333|700.5667|643.9|6023.4333|1662.4|1267.0667|11532.6|3686.6333|1668.1333|4067.5333|6297.5333|8150.0667|6196.6667|5904.9|7160.1667|5458.7667|4624.9|4081.1333|2758.6333|6453.1333|8298.3|2646.8667|2798.6667|4878.5|2051.3667|3492.4333|
2025-07-04 07:57:02|pink_usa_1153|CLCGY|average_volume_30|1.5675675675676|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|40|388.4|1086.6|2929.6667|8150.4|7662.2667|3923|5993.8667|6111.8|8726.5333|7608.7|4639.8333|11548.6667|10035.2|10520.5|6575.9667|6266.1|6723.8|7188.5|7394.1667|8426.1333|8700.1667|10690.2667|5119.2|9056.5333|6472.7|6784.8333|10632.3667|5941.4333|7154.5667|4267.2333|4491.8|4127.5|3941.5667|7137.6667|3683.0667|22317.1667|36533.4333|1050.4667|1285.1333|350.2333|536.6667|132.7|267.8|423.3|237.5667|337.5333|349.3|414.4333|381.6667|189|724.6|785|826.2333|734.8|98.3667|778.1|1088.7|8900.9667|28573.8||
2025-07-04 07:57:06|pink_usa_1154|PKPYY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|4.2667|87.0333|||||
2025-07-04 07:57:08|pink_usa_1155|BCDRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4161.7667|103865.0667|144063.2667|74.5333|17054.5|130987.7333|104159.4333|2660.8667|90356.0667|43032.2|24428.2|47556.9333|8728.3333|23425.3667|30594.5667|12537.2333|22823.5667|1774|4803.1333|14104.1333|31911.7|4651.6333|126299.4667|27400.2667|692.5|142544.5333|94410.8333|115331.5667|6745.6333|22433.3333|215788.9667|9286.0667|38219.5|28297.2333|2848.5667|40686.4667|1068.4|19889.1667|25669.9333|5737.2|29476.8333|55559.8333|161480.7333|384780.0667|9305.5333|84392.5667|480688.1|241275.2|34781.9667|84708.4333|96824.4667|60632.0333|713780.2|267215.1333|11109.3|161550.0333|34671.7|167540.7333|7130.1333|734.4|12930.3|9805.9|14780.6667|2504.4|9733.9667|33473.7667|162441.8667|
2025-07-04 07:57:12|pink_usa_1156|BBVXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.9333|133482.0333|6847.6667|2817.6667|1336.5333|298.5|21515.6667|13340|63342.2333|24256.6667|16557.8|793.8333|12911.6333|119.8667|7589.7|8846.2|60279.7667|296.6333|68.4333|135.2667|44.5333|8096.7333|42499.8667|2743.2667|19722.3667|27315.3|8068.1333|191.9333|40253.5667|45028.1|5159.1667|831.5|34963.2333|9569.6667|902.2667|4342.2|7920.5|796.9667|10265.6333|65968.0667|192.8667|8500.6667|3790.6667|7345.8667|137962.3333|21724.8|20138.4|75757.8333|229818.2667|76350|234454.8333|17567.1667|145569.3667|148309.3667|141039.0333|81320.4333|752|4783.4|10048.5333|359.0333|56573.1333|71040.6667|18044.3|779.4|11053.9667|7897.9667|92202.3667|
2025-07-04 07:57:17|pink_usa_1157|CIXPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||538.6667|495.5333|31.6667|1585.9|1871.5333|1968.3|382.1333|6392.7333|77.7667|586.7333|334.2|24321.1333|250.6|2144.8|768.2333|33.5667|1244.4667|7683.8333|1447.9|192.8333|1591.1|2029.3|3309.6|18114.9667|5674.1667|2246.7667|7271.4|5031.4667|6729.7667|285.9667|17.7|1129.7|269.9|70.9333|740.3|328.8333|188|529.4667|2938.8|562.4667|224.7|2450.4333|482.4333|1501.0333|2707.4667|352.8333|2406.6333|650.9|216.1333|
2025-07-04 07:57:19|pink_usa_1158|CAIXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3333|90|7.3333|13.3333|86.6667|281.6667|303.4667|4759.5|42.1|5891.9667|345741.7667|112197.7667|275230.2333|495242.3333|118209.8|111864.3|392234|302933.4|274031.2|225576.5667|110504.2667|106175.6|298485.5667|410930.5|665032.5667|340480.3|102080.7|241749.0333|135398.8|254833.0667|194704.6667|295364.6333|162900.8333|289216.8667|154133.6|134952.9667|486858.2333|655442.6667|809784.8667|743893.6333|121456.2667|219338.2667|89737.3333|76990.0333|106323.0667|84644.7667|63647.9|113108.1333|357989.8333|410452.9333|263981.8333|
2025-07-04 07:57:22|pink_usa_1159|MPFRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1126.1333|1898.9667|3776.6667|1303.8333|226.9333|142.6667|96.9333|165.7667|1107|22.1|692.3667|20|20|34.1|424.1|96.1333|36.6667|50.8667|696.3|157.1667|130.5|43.3333|255.7|86.6667|6.6667|21.5667|23.3333|10|20|||118.3333|146.6667|13.3333|112.1667|386.1333|43.3333|166.2|181.2667|112.1667|346.2333|103.3333|166.6667|34.1667|23.7333|30.2667|1332.3333|115.7333|110.2667|537.4667|224.0333|90|1009.0667|
2025-07-04 07:57:25|pink_usa_1160|BNDSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||||100|113.3333|66.6667|25||||190|46.6667|80.4667|20|13.3333||870.1667|216.6667|711.2333|444.7|375.5667|140.5667|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|12425.3333|9609.4667|20875.5333|10283.4333|148.6667|350|924.6667|536.5667|188.1667|80.0667|217.7667|347.3|458.4333|99|72.5667|265.6333|2781.1333|130.1667|312.6333|1093|286.3667|
2025-07-04 07:57:27|pink_usa_1161|BNKXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:28|pink_usa_1162|BKIMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|30|1076.3333|6.3333|68|84.5|57.6667|7338.4333|193.8|4769.8333|6961.7333|322.9667|861.9333|381.1333|337|652.4667|7610.4333|5449.8|4741.1333|704.1333|1738.7333|19342.1333|51.5667|827|181.0333|247.7|66.6667|28.8667|33.3333|513.8||
2025-07-04 07:57:31|pink_usa_1163|BKNIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1413.3333|2346.6667|236.6667||556.6667|200|213.3333|246.6667|466.6667||636.6667|1500|556.6667|400|68.6667|158.6667|315|501.5333|378.6|366.0667|274.2333|770.8667|498.4333|483.1||104.3|218|23.7333|3050|475.4|322.2667|448.2333|19.6667|51.6333|96.8667|625.3|69.2667|539.0333|172.8|1015.0667|110.2|326.4667|155.9667|649.3|847.4333|1501.4667|321.6333|325.7333|464|1004.0667|297.5|281.7667|614.8333|726.7667|1947.8333|1356.1333|1181.1667|2101.0667|715.4667|510.2667|240.0667|373.5333|163.3|514.6333|431.7667|673.3333|76.6667|141.8667|12.8|83.3|122.7|327.7|270.6667|250.1|145.3|160.0667|1207.9|347|1817.9333|1456.7333|103.9333|1788.6667|293.1|2450.5667|188.5|292.7333|1832.1333|2074.9|3646.7|1474.4333|5296.2|28020.0333|2586.6|730.7667|12370.6667|6124.2333|1525.1|25751.5667|20852.3|27427.6|
2025-07-04 07:57:34|pink_usa_1164|TEFOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11660.9667|10106.7667|5803.1|162.8333|48.3333|4212.4333|22800.2|130.3333|749.9333|351.8333|3877.1667|14185.7|7283.6667|6519.5333|37559.3333|542.1333|468.7667|389.4|795.2|292.8333|398|113.7|17139.7667|29.5333|8942.5333|2236.2667|5733.3333|5065.7333|6144.6333|231.3667|108.9333|440.7667|4672.0667|9746.5333|892.0333|471.7333|539.8667|218.3667|27763.1333|20145.7|1093.2333|48093.6333|11775.2|46175.6|29680.6333|19423.7|14909.3333|7091.5|30678.9|33392.0667|6039.2667|1080.8|1674.6|80460.4333|7734.1|8914.0667|4558.6333|699.8333|6373.3333|12163.3667|1859.4333|1532.2667|15253.6667|308.2667|2539.9|1547.9|5979.4333|
2025-07-04 07:57:39|pink_usa_1165|ACSAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4333|6.6667|494111.5333|92797.6|341512.3667|77082.7333|92036.9|147168.3667|79937.8333|73760.1|162774.7333|255858.6667|79863.6667|134775.6667|75767.4333|555367|216818.5333|143346.7|37236.2667|20030.7667|24370.0333|32928.8333|188696.3|41009.4|21739.3|48318.6|10192.7333|5198.0667|5670.3667|10154.0333|4258.4|13425.8|5461.3|2545.6|22085.1|5648.5667|14149.4333|
2025-07-04 07:57:42|pink_usa_1166|FRRVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:43|pink_usa_1167|GASNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|166.6667|412|150|175.6|415.6|456.6667|330|83.3333|103.3333|6954.4|1642.6|11966.4333|1705.5|15.1667|193.3333|559.1667|2093.7333|720.2|3133.0333|529.0333|35.6|2576.2667|19983.8333|14632.8333|43988.0667|29601.9|43640.5333|28554|18571.5333|88093.9667|22854.9333|16477.2|17058.4|29886.9667|30978.7333|24587.4333|23376.2667|32635.7333|39964.7333|17743.4667|27757.1667|151905.2|131100.7667|70892.5|17192.2333|18134.1333|33044.4333|14409.0333|91276.2333|10996.1|25065|10481.9|8691.5|12619.9|3202.6333|2828.8667|4416.4|2724.2333|34717.7|17314.9667|6683.9|6036.4|4915.3333|1202.9333|
2025-07-04 07:57:46|pink_usa_1168|IBDRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38396.3667|34719.9667|36082.0667|22105.0333|38010.7667|30396.3667|56852.9333|29707.4667|32295.5|28557.6667|29292.3|38732.0333|28896.2667|96513.7333|43845.3333|29171.8|38240.5|21620.6333|54287.9|22328.8|27217.3|25561.1333|33261.3333|22261.2|26638.6|31954.7333|35069.0667|26254.5|27395.6667|108335.8|55040.8333|38053.6333|84367.3|34886.5667|20860.3667|58746.0667|61220.5667|34542.6667|27244.7|37665.3|103753.2333|204165.7|77788.9333|90184.8667|44116.5|98100.0667|69982.8|33631.5|42238.4333|84825.1|85953.9|82081.7|140238.4|161193.9667|217213.8667|129840.5|78332.6|108077|102609.0333|66385.5667|95858.4667|102224.7667|62192.4667|57803.7667|97232.0667|61634.1333|119235.3667|
2025-07-04 07:57:50|pink_usa_1169|IBDSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659.1333|1456.4333|1682.3333|814.8|674.5333|39439.5333|33282.0667|27133.3667|431.2333|454.1|19140.0667|905.7333|1173.1333|563.2333|1565.6|1344.7667|674.2333|2689.5667|934.1|629.2333|1322.7333|2378.5|1880.6667|179.5667|2016.7667|1247.5667|3810.6667|1680.0333|2177.1667|5827.6333|1081.7667|2579.4667|1182.4667|7006.5|351.9667|436.3667|1200|1894.2|1555.6|5776.6|27617.1667|3487.1333|2790.2|12620.1667|16905.2|22074.2667|11760.2|16734.6|31739.7667|19126.2333|18568.8333|20969.1|136309.8|25806.4|48188.2333|24369.8333|35015.6667|15197.5667|63083.5333|19363.1333|64410.1667|55728.6667|14573.4|11798.3|14104.1667|21761.9667|27318.6|
2025-07-04 07:57:54|pink_usa_1170|AMADY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.5333|1180.5|19190.4333|16917.6333|9222.8667|5806.6|6240.1333|7139.6|5555.4667|5387.9|8526.9333|20624.9|8711.2333|12974.8333|20124.7|12874.6333|27387.3|12410.1333|19186.6|10937.8333|23093.5|4632.7333|11512.8333|10135.1|8986.9667|8973.1333|9261.5|14244.5667|86557.3|18908.6667|38542.9333|20786.3|19022.2|27041.8333|31002.7|69254.6|143634.3|39658.3667|224257.4667|89578.6|75208.8667|89850.2667|142828.5333|103444.9667|153702|137247.8|267517.1|71921.1667|48407.9333|73957.3333|33857.9|95991.9|52099.4333|35802.5667|69337.4667|48640.2667|32588.3667|
2025-07-04 07:57:59|pink_usa_1171|CDNIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9333|3.3333|97.5333|15.8333|10|55|58.0667|54.6|92.7|41.4333|||||||5.6333|||16.7333||
2025-07-04 07:58:01|pink_usa_1172|ANNSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:58:02|pink_usa_1173|ACXIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.1333|246.5333|217.2|55.6667|55|52.2667|56.4333|52.6|2252.6333|79.2|213.9333|306.9|298.1333|105.1|21.2|702.3|545.8333|101.6333|74.2667|633.5|225.2667|691.3333|43|356.3667|16.5667|199.7333|359.1333|5.1|12.7|29.5333|348.0667|42.6667|52.9|10.2333|2.7|56.8|28.1667|1.0333|9.1667|173.7|30.3333|6.0333|5.1|16.4333|9.5333|56.4667|70.3|15.6|360.7|57.0667|79.1667|53.7|33.8333|19.6|6.1|21.9333|1.3333|10.0333|22.3667|30.8667|91.5667|25.9|20.6667|28.8333|80.3667|7.0667|80.9|
2025-07-04 07:58:05|pink_usa_1174|GIKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5|31.6667|77.6667|317.0333|3346.4333|29.6333|141.9667|92.2|544.7333|333.3333|644|41.6667|4242.5667|879.0667|780|45.0333|155.8333|146.4667|595.2333|60.5667|1831.6|109.1333|51.1667|213.2|135.2|104.1333|441.4333|706.3|1795.0667|627.9667|600.3333|207|325.3667|119.3|277.3667|1786.1|662.6|1045.2|933.1333|3011.4667|46.5|53.5667|176.5|41.5|38.4667|249.3|130.8667|261.8333|13.2333|62.9|290.1667|205.4|5323.5667|3160.8333|23131.3|697.9667|2016.3667|606.6333|7822.7333|3510.5333|3298.2|2672|6738.7333|11870.5667|140.6333|
2025-07-04 07:58:08|pink_usa_1175|GIFLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2726.5|4664.6|166.5|295|2787.8333|2976.9|2759.4667|1337.3667|7851.1667|946.8|3953.9667|8013.8333|104.4667|747.2333|25.6333|224.0333|264.8|102.7|100|1833.3333|268.9667|116.8667|334.3333|394.9|366.7667|30|8.3333|56.3333|2211.9|18651.4667|4443.6|152.3333|8097.7333|300|43.2|20|141.6667|55.8333|717.3667|511.6667|6.6667|354.7|1553.2|83.3333|180|1057.6667|185.3667|87.7|445.8333|7529.6|396.1|6761.1|695.6667|125.1|37.6667|251.1333|3423.3|73.3333|474.6667|474.7|1747.0667|4043.8|312.9667|204.3333|695.4667|25.2667|143.9667|
2025-07-04 07:58:11|pink_usa_1176|GIFOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|73.1|88.3|20.6667|||45.8|78.6667|2425.7667|1357|962.1667|1317.4333|6296.2667|3381.8333|123.9|21850.3|84.0333|67.9333|13.3667|9784.9|16.2|38.1333|52.1667|92|1008.1|14187.0667|39006.9667|38631.5|18282.1|7999.3667|5558.7333|3797.1|3087.7667|869.9|14482.8333|32955|126.8|57.0333|3737.3333|15|1307.1667|572.9|154.0667|112.6667|10136.3667|7.3333|31.5667|16.3333|150.4667|3.7333|
2025-07-04 07:58:14|pink_usa_1177|ENGGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3618.4333|2189.3|4218.5333|2788.3333|12729.2333|898.9333|10024.1667|5564.5667|21271.8667|15700.7667|8223.1667|4395.8667|14907.1333|11106.6333|9428.7|41668|4719.3|3195.1667|4028.3667|3231|3147.0667|2488.2333|17332.4667|5835.5|4210.1|9433.7|3417.6|3880.0333|1514.0667|855.1|5996.1333|2124.2333|1967.0667|33555.3667|13160.2667|34127.9333|11978.2333|16463.9333|24245.8333|26662.3333|16975.8|35682.5667|10247.8333|40938.3333|14860.6333|15067.8333|10523.9|42935.2667|18010.3|20503.5667|22755.2667|59053.7667|26904.9667|90550.1333|22730.7667|15431.8333|8811.0667|39684.7667|13852.1333|81175.8333|82387.2|23642.4667|26495.7333|5403.6333|3493.5667|
2025-07-04 07:58:17|pink_usa_1178|ISMAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98249.0333|24670.2667|7145.2333|30835.4333|26085.4667|42302.5333|34074.5|61064.1333|30684.4333|13036.5333|8625.4333|21897.0333|14263.3|12326.3667|10268.7333|34080.0667|28802.9667|15213.1667|7742.1667|21464.5333|10071.7333|7572.4|4963.0333|8351.5333|11776.5333|10276.0333|11807.0667|19720.9|15739.7667|11318.8|115482.8|15494.3333|1201.6667|397.7667|846.9667|205.6|951.4|225.7667|289.1667|163.7|280.3667|1843.2667|264.1333|722.2333|4655.1333|3555.6|219.2667|146.2333|33.4|15.1|100.1333|47.1|31.9333|27.2667|40.6|8.0333|7096.4333|3781.6667|
2025-07-04 07:58:21|pink_usa_1179|RDEIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1141.9|1450.5|8689.9667|5041.8667|2479.7333|2497.9333|8802.3333|416.6667|260.2|251.3333|602.1|199.2|417.3333|72.5|265.4667|77865.8667|5287|10228.5|11931.4667|11589.3667|12999.7|13165.3|12710.8|12318.8333|9803.6667|72360.7667|18300.9|28047.2667|18841.3333|29731.5333|22449.6333|32168.6333|128048.5333|62993.2667|38018.9333|31516.4667|101407.4333|129308.8667|120245.2|184712.2333|90889.2|337413.2333|35589.8333|69227.9667|114477.9|96122.3667|52242.7667|50687.6|19290.1333|61563.9667|28698.4667|76574.3667|33779.6|110688.3333|30991.8|67979.3667|23637.7333|35740|31131.0667|65197.7333|17531.0333|50143.3333|13639.3|11215.2333|71240|23035.0333|53635.1333|
2025-07-04 07:58:24|pink_usa_1180|PGUUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574.7|485.3|2883.1667|1115.1|6730.1|6115.0667|8165.9333|2951.2333|2685.4667|337.7667|70|960.6|6496|2361.9333|973.0333|803.7333|3450.5|4520.5|1180||12971.6667||12958.3333|||||
2025-07-04 07:58:26|pink_usa_1181|PGUCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||826.8|371.7|2665.8|426.2667|583.7|523.4667|552.9|689.8|1137.9333|972.7|636.8333|493.5|796.4|6561.3|15.7333|5.1|11.4667|15.4|20.1333|7.8333|96.3|16.6667|53.9333|95.0667|
2025-07-04 07:58:28|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|5962.2667|5557.0667|173.3667|406.2333|482.9|132.9|60.8333|259.6|44.8667|29.0333|26.2|290.7|36.1667|43.9333|29.3|87.5|119.7333|6.6667|86.6667|11.1|79.9667|440.7|
2025-07-04 07:58:31|pink_usa_1183|SMIZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|110|73.3333|136.6667|36.6667|13.3333|13.3333|46.6667|202.9|19.2|196.0667|51|116.6667|120|33.3333|50|23.3333|25|20.5|60.3333|931.4|42.3|734.8333|556.3667|1842.9|131.9|270.5333|249.3|2096.8333|1393.3333|696.3|147.3667|667.8|88.1333|511.9|671.4333|1158.4667|440.9333|223.8667|210.0333|2423.3|374.9667|709.7667|131.8333|365.8|1890.6|1413.6|553.1667|1089.7|1495.1333|998.3333|20.6|214.6667|382.3333|180.3333|55|1310.7|252.7||26.2|22.3667|50|43.2333|93.3333|3.3333|192.3333||
2025-07-04 07:58:34|pink_usa_1184|ATVDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||806.9|274.6667|280.3667|2012.8|1503.4|1603.6333|809.9333|2142.3667|1345.5|635.8667|656.9667|352.5667|1129.2667|90.6|88.5|87.9667|559.0667|1002.3333|55|135.4667|240.8667|35.1333|48.1667|121.1|76.4667|381.9333|46|615.2667|262.0667|32.5|1956.5|
2025-07-04 07:58:37|pink_usa_1185|IDEXY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.2667|457.0333|288.2|142.6667|7204.5333|37993.4|2762.0333|12576.7333|2482.9333|3628.2667|2162.7333|2803.6|16278.1667|67343.6333|59595.8333|17013.6667|31092.0333|51395.7333|55070.3333|46185.4333|64068.8333|59577.6667|52378.6333|102448.0333|323412.4|128233.7|85167.7|73784.5|72489.8|135436.6333|55728.1333|49236.9|151517.7667|100353.9667|109335.8333|352900.1667|223783.1|113139.8333|96534.7333|186734.8|385117.9|130195.7333|132417.0667|117635.3667|120984.1|312364.7667|112645.6|239936.6667|497971.6333|456566|343331.1333|153454.8333|426379.1667|1253443.8667|694961.6|621313.5667|271630.1667|251867.0333|185217.1333|253945.6667|123545|127718.6333|162896.6667|197195.4667|479649.9667|1766286.5333|722173.5333|
2025-07-04 07:58:40|pink_usa_1186|SVNLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|195.2667|197.6333|156|58|97.4667|409.2|1536.3333|2239.6667|2287.6|1672.4|10004.9|8364.3|29128.8333|11472.3|11205.4333|18789.9667|41358.6333|16546.4|15020.2667|16630.1333|50645.8333|90815.1667|78515.9667|148343.1333|126783.0667|116939.2333|41807.0667|98189.4667|46789.3|39888.9|36777.8667|95164.1667|73379.1667|245606.9667|69248.5667|295738.8333|89403.7667|212077.9667|181629.1|306595.9|296298.5333|122589.6|218017.6667|765151.8|235157.4667|121246.0333|110005.9667|223131.2333|316666.1667|291821.7|360026.3667|192739.7333|222215.5333|417396.2333|188622.5333|82432.2333|95888.8333|163262.5333|106160.9|192192.3|100657.9667|119622.3|
2025-07-04 07:58:43|pink_usa_1187|NBNKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||822.1|1335.3333|4840.8333|10375.6|3701.3667|6967.7667|2942.5667|1291.6|356.8|391.5333|1144.3667|2058.6|9650.9667|3845.0333|2898.4667|421.0333|3834.7333|238.9667|105.1333|7481.4|2348.8333|1265.1667|6834.4667|510.2333|11436.1|6597.6333|6616.8|
2025-07-04 07:58:46|pink_usa_1188|NRDBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42105.5|84567.1|80797.4667|6784.6333|2770.5333|28989.5333|10898.3667|2455.5333|58133.9333|10331.7333|22079.8|34505.7667|24471.2333|20822|11851.6333|20533.5333|23478.5|36123.3|16408.6333|20892.2|20581.6|27727.3667|23551.5333|28985.7667|102630|174562.5333|55256.7667|119061.9667|86570.2667|80201.6667|55359.4667|116465|141549.6667|44237.4333|74307.9667|179551.9667|215747.0333|188953.0333|1098572.2667|690762.9|180553.2333|336986.3333|393486.9333|454096.6333|502745|240758.3|91489.8333|85469.6667|211047.5|287771.0667|62014.7|194426.0333|199926.7667|522906.0333|232824.6333|89546.4667|99122.2|199634.2|86866.5333|68919.2|179871.7667|134265.0667|174810|320754.3333|479245.2333|270573.9667|
2025-07-04 07:58:48|pink_usa_1189|SWDBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14627.3|2670.2667|1302|4317.0667|4027.2|3351.5|56119.6333|18593.2333|14741.3667|5569|5774.3667|23792.1|33510.3|25594|14306.8|9723.1667|6249.8|114166.8333|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|52885.3333|23380|35493.3|111544.5667|76688.9667|53906.6|71328.5333|182641.6|84226.8|34216.1|29845.9333|16778.8333|16736.6|47767.2333|36254.9667|152800.9|87381.7|153736.8667|30408.6|62579.7333|39880.2333|83652.3|15750|11054.3|13811.7667|9763.3|49004.8|22349.0667|18124.4667|
2025-07-04 07:58:52|pink_usa_1190|SVKEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.3|83.7667|670|1766.6667|152.4667|1701.3333|238||5|19211|2181.7|3940.8667|42004.8667|194.2667|661.5|197.2|76.6667|42.2333|54.1|93.3333|169.7667|243.8333|570.5333|460.8|82.4667|350.6667|650.0333|205.7333|233.4667|176.2333|230.3667|1549.3667|47.5|119|51.4667|153.3333|126|3930.5|2415|960.9|225.6333|7.1333|4006.3|165.3333|674.9667|1374.3|1499.6|331.2333|297.4|182.5|180.5|76.8667|10|371.5667|388.6333|1371.1|234.5|531.5333|212.9667|104.1333|106.6|43.5667|267.9667|34.6|174.4667|1510.6333|92.5|
2025-07-04 07:58:55|pink_usa_1191|VOLVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7393.3333|10236.6667|1450|35.3333|38|65.8333|1102.4|9358.3333|2187.8|1090|16.6667|87.1333|1392.9333|51.7|427.2333|1146.6667|55|338.6333|84.1333|142.8333|1289.4333|390.7333|1552.1|6971.6667|128.2|234.3|396.6667|62.3333|1841.5333|1731.5|588.5|2205.2667|1761.6|878.1667|1242.6667|3566|12635.3333|31048.6|772.7333|946.9333|489.6|537.9667|294.2667|873|351.4|1636.9667|1686.2333|621.6667|884.1667|1040.0333|2586.3667|8157.8|5233.7667|3409.6667|4215.2667|2207.5|2841.0333|1637.2|1377.0333|638.5333|711.7|705.5|770.9333|656.1667|2462.3|1896.2|4441.7333|
2025-07-04 07:59:00|pink_usa_1192|VLVLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8082.1333|36657.2|4995.6|5718.0333|5015.5333|7520.7|5834.1|17235.5|28713.5667|16358.6|28042.2|70309.3333|17026.6667|28273.1|30375.1333|63384.8|96516.9|96892.5667|41561.4333|32131.2|66636.9667|56249.0333|231991.6333|133515.1333|224645.6667|169491.2|168379.3|87487.7333|54584.5667|63043.2667|55024.1|40895.2|37141.7667|46088.4667|61740.9333|100006.3|317106.2667|120089.7667|
2025-07-04 07:59:04|pink_usa_1193|VOLAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.5||195.0667|850|170.8333|||1266.3333|585.5|28.3333|44.6667|23.3333|1995.4667|22|3.3333|16.6667|29.6667|20.9333|6.6667|26.6667|3.3333|433.3333||18.8667|22.8333|6.6667|31.5333|24.8667|69.1667|31.6667|47.5|14.3333|65.8333|280|141.7|37.7667|54.6667|43.7667|65.3333|31.6667|49.1333|53.9|11.4333|10|173.5667|75.5|61|50.7667|77.7|162|37.3333|104.3333|170.1667|49.8667|90|20|47.5667|93.5|15.3333|33.6667|15.3333|38.8667|54.9|33.3333|78.3333|336.7|
2025-07-04 07:59:09|pink_usa_1194|ERIXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2484|807411.4667|44208.2|29353.7333|77526.2667|14233.1|164015.2|26467.7|132758.6667|40039.1333|80648.2|61532.2|15037.4333|63464.5667|10740.6667|13700.9667|17078.8667|765.1667|14623.9|35728.4|37041|55867.1667|113564.6333|122760.8667|67797.9|21577.3|62189.2333|88363.2|31131|43021.0667|139373.4667|14313.1|191608.2667|131368.6|104105.2333|117287.8|63126.1333|409989.9667|179528.4|32665.4333|253977.8333|93142.5667|120364.5667|165990.9667|18872.7333|110510.5|217686.6|164020.3667|83937.1667|103064.8667|113760.3667|128475.7333|89702.7667|317151.3|94078.0667|96662.5667|19478.1|90649.9|18815.8333|17312.0333|116249.9667|97527.6667|474945.9667|186599.1333|12034.3667|70524.5667|186357.3333|
2025-07-04 07:59:14|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|78808.7|11712.2667|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|81899.5|49992|94438.9667|72970.1333|91442.9667|247998.9667|127069.1333|123449.7|88925.8667|53072.0333|46328.6|150239.8333|114297.2|50886.8|133282.7333|63274.6|119381.6333|65705.3667|27647.7333|
2025-07-04 07:59:17|pink_usa_1196|IVSBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||939|811.1333|369|532.3667|963.5333|975.8667|740.8333|223.3333|1931.0667|818.3333|291.2|129.3333|1581.5|607.6|540.3333|4799.8|1053.3333|1162.6333|182.2|208.2667|485.4667|975.2333|751.7667|343.7667|609.5333|1801.3333|246.2333|350.5|856.6|1072.3333|1439.3333|605.6333|889.4333|2746.4|779.0333|1076.2667|510|816.7|1018|180.8|1445.0333|1881.6|1737.4|319.2|860.0667|1703.7333|2698.8667|796.1667|728.8333|420.5333|1769.9333|1430.3333|7887.4|2497.6333|7647.6333|3340.5333|1397.6667|925.9333|1218.1|1102.2333|2836.5|9921.0333|8364.8667|2844.8333|3013.9|5206.6|2767.1667|
2025-07-04 07:59:20|pink_usa_1197|IVSXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3022.4333|1043.3333|348.0667|307.6667|503.3333|61|101.5|297.5|53.3333|74.3|93.3333|71.6667|160|230.7333|290|311.7667|375.5667|112.0667|289.1667|156.6667|108.4667|317.6333|8300.7667|653.2667|333.6|63.3333|185.5667|100|109.2|166.6667|1233.6|380.3|842.6333|323.5|236.1667|50.5333|181.8333|788.1|88.4667|254.7|991.3333|433.8667|17.2333|153.3333|157.6667|260.2333|148.6|40.8333|121.1667|19.1667|119.5333|515.4|279.8667|159.6667|58.8|54.2|93.3333|87.5|100.6667|151.7333|130|475.5333|54.6|232.8|39.6|3.3333|210.3667|
2025-07-04 07:59:23|pink_usa_1198|ELUXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||2283.3333|2438.3333|3655|11033.3333|4998.3333|5236.6667|2560|5373.3333|6155|10320|21850|8811.6667|5073.3333|5346.6667|13131.6667|32500|35706.6667|33513.3333|15486.6667|15840|20973.3333|24406.6667|22773.3333|31440|31970|53056.6667|27160|33203.3333|22520|20210|16243.3333|22570.9667|17041.1|22725.1667|18584.3667|12721.3333|13643.9333|14667.9|19250.2333|18579.5667|32273.0667|27986.6|8769.2333|4503.8667|6180.5333|21933.6|8857.8|4992.8|1321.5667|5253.7|1186.3667|3210.0667|4103.1667|2689.1667|2508|5211.9|10950.3667|7636.1667|38820.1667|5984.2333|3459.8333|2444.2333|8809.7667|4096.2|2258.2333|1880.9667|1172.6|2390.7667|2844.2333|908.3333|918.6667|936.1333|859.2|1442.7667|9741.9667|4689.7|5154.8|5944.6|2027.0333|1702.6333|1382.0333|2933.8667|12811.6333|3712.2333|6921.4|12517.9667|4233.7667|9732.3|6537.8|2424|3801.2667|7939.9|4465.8667|5778.5|7741.6667|6917.5667|9421.5|2281.9|2463.8|2192.7|2553|14196.5333|3121.4|1522.9667|18697.8667|4543.6|5325|11571.9333|15050.3|57989.3333|47472.4667|60187|5248.5|14824.2667|9211.4333|19883.1333|3515.1333|3544.2|2640.3|1619.2667|2032.0667|2005.6667|1975.3667|
2025-07-04 07:59:28|pink_usa_1199|SKSBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.3333|166.5|32.5|89.1667|20|70|85.3667|52|20|113.3333|468.6667|146.6667|293.3333|431.4333|48.3|53.3333|333.3333|173.3333|28.7|86.9|46.7|417.2333|1329.7333|214.3|123.7667|3208.7|111.6|150.4333|45.8667|425.9|44.0667|228.6|528.3|113.2|201.5|291.7667|683.9|310.3333|1346.3|685|1897.1667|446.9|670.5|1193.5333|1835.8667|546.2|925.3333|725.0333|2431.4667|197.5333|2291.1333|339.9667|968.2333|1134.4667|269.2667|379.1|761.3333|87.4|374.6333|1835.9|1257.3|1230.5667|226.4667|506.4|234.7|1975.7|1749.4667|
2025-07-04 07:59:31|pink_usa_1200|SKBSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345.3|267.3667|613.4333|845.2667|881.3|580.5667|1497.3|1030.8|367.7667|564.7333|510.4667|76|158.5667|21.8|350.1333|301.6333|5672.9|840.6|2140.4|376.8333|374.4333|229.7667|244.6333|300.9667|119.9333|792.5667|704.1667|567.8|590.5|270.0333|1321.1667|2116.1667|1726.6667|1514.5333|8857.1|29972.1667|35168.8667|36072.6333|2924.5667|6435.9333|15919.1|17632.0333|4734.9|6448.2667|16025.8667|4981.3|7953.1333|7357.2667|7731.9667|
2025-07-04 07:59:34|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|2135.3667|6263.1333|2900.5|3071.8333|9774.2667|5551.1333|13604|10642.5667|21299.3|37392.6667|33285.5|19255.8667|16751.2|12986.9333|12350.4333|30100.8|14113.3|48283.1|18288.3333|49404.6333|58144.6333|43923|29690|25840.2667|8326.0667|15144.4|5504.6333|5126.1667|2317.9|3176.5|2986.8667|5008.8667|8101.2667|2601.3333|3546.7667|4227|7923.4667|1722.5|1233.4|1103.1333|5676.6667|6638.2333|7783.7667|9216.1667|12931.9333|7903.9667|8731.7|46680.7|24734.9|13758.6667|22927.9333|13963.5333|9346.9333|12357.6|23883.4|19914.1|7654.9333|40301.1333|13187.1667|14865|79121.6667|52246.5|23011.6|19007.6667|9294.1333|61972.7|13775.2667|9330.2|8821.5333|8535.1333|11760.1667|21453.8667|35307.8333|134388.7333|51440.7667|113864.6667|20049.3333|13411.9333|17162.7333|19684.3|6068.8333|7548.9667|7672.5|20461.6|21519.6|16964.5|11660.7667|
2025-07-04 07:59:39|pink_usa_1202|SKUFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9068.3333|9720.8333|1265|1733.3333|581.6667|514.2|248.6667|212|3732.8333|210.3333|4770.3333|4486.2|936.6667|64.0667|233.3333|374.0333|568.5|170|120|41.2667|85.5333|289.5333|3630.0333|961.4333|2081.6|3437.6|382.5|239.9667|2011.4667|801.7333|2042.5667|1248.0667|1274.1333|28|422.5333|881.1667|428.9333|67.3|31.6333|160|1768.7667|279.2333|53.0333|20|11828.9333|1297.8667|2668.4|178.3333|68.3333|47.8667|68.5667|42.7667|249.9333|850|184.2667|567.6|58.6333|60.7333|50.9333|194.3|325.1|662.5333|61.6|56.1333|134.3333|36.6667|179.0333|
2025-07-04 07:59:42|pink_usa_1203|TLSNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14106.6667|53.3333|12.6667||11713.3333|44|348.1|7733.1667|1312.2333|1794.8|1328.9|1823.6333|2660.7|9206.2|4107.4667|9802.5333|8567.9|11481.5|12413.2333|10963.0333|19538.5333|160110.4|142786.9|70301.0667|250713.9333|48360.3333|98351.6333|24855.1333|166341.1667|58959.3333|22686.4|34598.2333|63403.9333|40272.8|27510.1|50985.3333|70032.5667|46621.3|78029.0667|42078.9333|79675.1|134170|106438.7667|66999.7333|56853.3|32633.6333|31442.9333|67395.4333|189420.8667|102969.4|71926.6|208666.8333|238889.3|139398.6|166940.7333|378942.5333|216637.4667|37378.8|40179.2333|31700.4|58774.9|20374.6|70438.2667|
2025-07-04 07:59:45|pink_usa_1204|ATLKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5370.4|4853.4|7292.4|13067.5667|4426.5333|7453.4333|8076.3|6807.0667|3107.1667|3097.5667|4972|10607.6333|18229.2667|53616.9667|14163.4667|14136.3667|18502.3|79245.4|44684.4333|32158.4333|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|94584.1333|84076.6667|52375.8667|44794.9333|55281.5667|214972.1|479789.8|307047.5333|362046.4667|155753.9667|156942.4667|613100.1333|158939.8667|158895.3333|106083.4|135474.3667|226865.5333|625837.0333|692733.4|
2025-07-04 07:59:49|pink_usa_1205|ATLCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6390|850|3830||3480|2400|1940|550|1280|1840|290|130|823|2352.0333|743.3333|848.1667|421.6|330.6||1626.7667|710.3667|1623.3333|8847.1|9172.7|7084.9333|10954.2333|6600.7|20208.9333|13715.9|7347.7333|33006.1|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|2372.0667|1644.1333|1916|2934.9667|3313.0667|3967.7|3713.5333|3881.9333|2030.4|2577.9333|8341.1|2475.0667|1723.9|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|3152.2667|3199.8|5174.6333|3897.0667|5601.9|27584.2|40328.7667|51606.6333|20057.6667|13086.8|22725.2333|35386.2667|19958.1|18233.2333|32996.9333|20889.9|50845.1|40696.8333|67492.9|
2025-07-04 07:59:52|pink_usa_1206|ATTLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:59:53|pink_usa_1207|HUSQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.4667|33.3333|50.3|179.6667|191.6667|39.4667|127.2|48.3333|63.3333|73.3333|73.3333|3.3333|6.6667|94|26.5667|173.3333|8.3333|21.6667|116.7|106.6667|49.3333|367.6667|100|96.6667|16.6667|7841.6333|221.9667|36.6667|17.3333|1.6667|112.2|113.8667|70.9333|72.1333|256.4|140.5|1419.5333|364.0333|786.2333|126.0667|93.1667|153.1667|173.3667|2390.8667|120.3333|13133.6|387.7667|156.0333|76.2333|473.3333|53.4333|213.0333|128.9|903.5333|1351.1333|441.9|25|36.6667|31.1667|123.3333|28.3333|244.2333|241.1|8.3333|1057.1333|302.5|19.6667|
2025-07-04 07:59:55|pink_usa_1208|HSQVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2792.1333|1154.9|911.3333|852.5333|446|842.9333|571.0333|839.5|183.7667|3892.6667|283.4667|825.1333|864.9|1388.7333|568.2333|913.1333|1163.2667|990.6|335|414.5667|383.8667|1491.4|1314.0667|927.7667|750.2667|2925.3|1155.2|1476.9333|486.8667|4202.2667|287.9|379.8333|537.4333|177.4333|688|836.6|78.0333|110.2|125.7|109.2667|334.2|183.2|350.6|2425.2333|753.1667|401.3333|676.7333|3322.6667|281.3|6122.0333|6399.1333|1977.6|3299.1|2999.0333|60973.8333|77768.1|152084.5|27137.7667|31683.5333|12470.1667|9070.3333|15522.9667|17542.4|11792.4|49313.0333|109958.3667|16424.1333|8006.2667|
2025-07-04 07:59:58|pink_usa_1209|ALFVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.6667|69.6667|117.6667|150|256.6333|20.0333|3.3333|47.5|205.0333|20|20|10|20|23.3333|458.2667|209.1667|173.3333|113.2333|351.7667|59.6|1363.3333|189.6|39.2|593.1|3618.4|1340.5333|147992.2333|15684.6|19808.2|35103.6|16747.0667|17744.4333|28644.2667|18554.2667|29900.7333|39920.7|13710.0333|38936.5333|18634.0667|15812.9667|30298.7667|12789.5333|45223.1333|19845.6667|15564.5|15125.6333|11415|16577.3333|12227.5333|17590.6333|57084.3667|60747.6333|33970.6|21705.8|10871.9|10950.1667|16582.5333|10176.4|11616.4333|10638.9333|17466|18702.2333|36180.3|17622.1|
2025-07-04 08:00:02|pink_usa_1210|SCTBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.1333|388.8|107.2667|761.4667|1006.6667|58.4|606.6667|8.9|70|39.3|85|40|346.6667|847.8667|75|40|753.3333|713.3333|155.6667|2954.6667|46.6667|114.3333|246.4|143.2333|15.8333|44.1667|5.2|10.4|473.2|77.4|18.9|8|48.2333|123.9667|40|3.3333|50.5667|24.1|16.1667|46.6333|18.5|21.8|53.3667|29|397.2667|446.3|104.9333|195.1667|1556.5667|1005.2333|720.5333|1690.0333|1553.0333|770.2|138.2667|42|91.0333|863.1667|33.7333|205|436.8|6.6667|72.3333|216.5333|377.9667|18.4667||
2025-07-04 08:00:05|pink_usa_1211|GNGBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6667|15|11.6667|13.3333|28.7|16.6667|10693.9667|12016.6667|3500.4333|5214.1|1200.6667|1199.3333|1252.1667|1169.9667|1886.1667|990.6333|1156.8|7016.6333|9816.9333|8743.7667|9355.8333|9093.1333|68428.8|15368.7|7742.3333|44763.6|6639.7333|20787.6|14006.2|2766.5667|13275.7333|1036.4333|1397.5|726.2|1089.8|16286.1667|1271.9|5782.5|1423.7|1229.1667|720.6|885.3333|19780.7333|36345.3667|36386.3|72355.4333|14872.1|7334.0333|5606.4667|34593.1|5469.0333|4678.3|24316.1|8744.6667|65866.2667|15120.6667|8410.1|
2025-07-04 08:00:08|pink_usa_1212|SSAAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.6|147|51.6667|26.6667|3.3333|53.3333|46.6667|43.3333|100|2627.9|22782.9667|3.3333|262.3333|3.3333|24.5333|28|21.5|260.4|60|574.1667|622.9|7931.4|3326.0667|2106.9333|3764|3400.1|956.6|940.3|781.0667|701.1333|890.6|2711.8|1195.3|869.8|1662.2|3092.9|1430.6667|
2025-07-04 08:00:11|pink_usa_1213|ASAZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120088.2333|39012.9667|28674.3|202556.7|33107.3|29367.3|33689.3333|78925.3333|78931.9333|49409.2667|81081.7|48264.1|32744.4333|37800.4333|50170.4|29073.7333|20622.9333|28905.9667|39002.9|20148.2667|32420|26558.8333|100306|84503.7333|176789.7333|65553.9|88042.2|129385.4667|100822.3|68109.3667|110840.3|177214.8667|93512.3667|117872.4333|99686.4|267505|106009.3|141756.1667|150582.4667|104111.1|475865.1667|180233.2667|335438.8|167556.4|83894.3333|105587.9667|93753.3|184889.6|399795.9333|272646.7667|327892.5333|177352.6667|75674.2|105498.6|527412.2333|127711.0667|91041.9|132205.9|91998.9333|115530.4|114682.5667|334373.5333|
2025-07-04 08:00:14|pink_usa_1214|TLTZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.2667|445.4667|36.8|1100.6|11006.1667|2905.4667|4275.1667|1825|9219.1667|2026.7667|2735.2333|179678.1|51225.3333|229020.2667|1555.1333|539.7667|3128.7667|530.3333|728.6667|2395.2|35.2333|222.6|25.0333|543.0667|161.8333|673.3333|37.5|12.8667|29.1|21.0667|46.5|26.3667|95.5333|42.3|136.6667|8.7333|19460.0333|12281.6667|62391.4667|72150.4333|2639.4667|1471.6|1681.5667|2502.0333|5265.3333|29347.0667|10448.2|6442.5667|4881.1667|3314.9667|6638.1|3082.9667|1920|1585.9333|571.3|546.6667|633.9333|17610.7|
2025-07-04 08:00:18|pink_usa_1215|HXGBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1667|6.6667|141.9|23.3333|16.2333|1981.4667|143.7667|412.7667|461.4333|145.9667|633.6667|2001.8333|187|42.7|369.2|160.1333|2575.9333|2287.6|1926.5|2512.1333|28666.5667|17980.1333|67325.1|90328.5|142471.7667|9380.5|33318.2667|17302.7|33416.4333|16755.7|7948.9667|11522|10935.0667|59278.7667|79270.5|123215.1|264484.0333|285140.3|256736.9|71357.5|86321.3|84829.1667|324101.8|70846.6|75509.8|66262.7333|93907.3667|368022.5|199991.7333|353014.3333|
2025-07-04 08:00:21|pink_usa_1216|NDRBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.1333|186.7|55.9||6.6667|8.2|16.6667|83.6667|39.6667|350|6.6667|45|13.3333|20|200.8667|82.2333|27.8333|160.4|444.4|125.8333|66.7667|13.3333|154.9667|63.5|55.2667|103.7333|186.4333|652.8333|191.6667|202.7|536.6333|414.7333|185.6333|349.9333|99.2667|192|1022.1|178.1667|869.2|334.0333|66.6667|151.8333|580.9|525.7667|
2025-07-04 08:00:24|pink_usa_1217|SWMAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:25|pink_usa_1218|THQQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|1.2333|2.7667|17.1|64.0667|53.3|203.9|72.2|182.7|89.9333|118.2667|879.4|223.3333|9.1333|1302.5|190.7667|4632.3667|1889.6333|383.5333|828.2|2342.7|138.8333|955.5333|
2025-07-04 08:00:27|pink_usa_1219|SASDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:29|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|641.3667|443.1333|2046.9667|735.1333|1611.9|5815.8333|5093.1333|6445.1333|20700.3|48620.6667|22180.7333|134253.7|52540.7|87997.9|83436.0667|86522.0667|24127.1667|19978.8|30166.8333|62848.5667|25883.6667|78570.8333|27740.1|89945.7|81884.3333|59514.1333|
2025-07-04 08:00:31|pink_usa_1221|BDNNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.9333|488.2333|360.6667|25.6|10|57.8|10|20|20.3667|10.3333|4|33.3333||40.6667|847|199.4667|991.1667|874.4|301.4|78.5|154.6|316.4|1470.2667|196.9|340.4667|320.2|168.5667|227.2333|506.8667|5074.8667|5917.4667|22838.3|7259.9667|3988.3333|15131.8333|25233.4333|9243.5667|19951.9|4482.5667|14646.2|17106.9333|5466.7|8040.5333|
2025-07-04 08:00:35|pink_usa_1222|BOLIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:36|pink_usa_1223|HXPLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.3333|333.3333|6.6667|6.6667|110|11.6667|45|29.1667|||3.3333|113.7667|23.3333||25.3333|31.6667|6.6667|3.3333|20|73.5|99.3333|23.3333|125.6667|||50.3333|91.6667|173.3333|63.3333|5424.6667|1170|168.1|424.7|342|69.7|89.7667|38.5|196.4667|266.0333|317.8|26.5333|659|770.8333|136.9667|99.0667|123.1333|269.0333|140.6|37.1|353.3|497.7333|85.3333|
2025-07-04 08:00:39|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|16003.7|2504.1333|2958.1667|4780.7333|1024.4333|6710.4667|1461.7333|18804.8333|133.8333|87.9667|7.2333|6|50.4|229.5333|33|40.1|20.0333|172.1667|58.0333|90.1|
2025-07-04 08:00:42|pink_usa_1225|LNEGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:43|pink_usa_1226|LNDNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1277.6333|231.1|386.0667|185.9333|326.7333|277.5|679.5333|866.0333|213.3333|615.5333|303.3333|1435.7|790.2|1071.9667|653|384.1333|514.6333|604.5333|504.5|145.3|299.3333|1419.9333|1284.3|1607.1|3541.9|240.5|697.6333|4575.7667|214.6333|568.1333|289.2667|168.3667|710.9667|340.2|118.7333|73.1667|1845.1333|2590.3|1899.8667|1806.8667|279.4333|567.4333|123.8|570.7667|563.3667|1765.9667|1726.6|246.3333|1989.3|281.4|58.5667|75.2333|66.7333|161.6|210.8|532.8333|282.0667|205.5667|80.3333|73.1|67.7667|132.7|8561.6333|3.3333|300|45.7667|33.3333|
2025-07-04 08:00:46|pink_usa_1227|ORXOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|64.6667|129.3667|56.1333||16.3333|66.6667||49|20|73|76.3333|53.3333|29.9667|24|190.6667|26.3|54.2667|26.6667|493.4333|20|13.3333|15|27.1667|43.3333|46.8|100|6.6667|83.3333|123.3333|115|60|10|86.6667|89.2667|100.5|6.6667|6.6667|57.8|64.4667|633.0667|87.8333|258.9333|30.2667|25|||
2025-07-04 08:00:49|pink_usa_1228|NTNTY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:50|pink_usa_1229|BIOGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|||13.3333|6.6667|6.6667|6.6667|6.6667|23.3333|3.3333|6.7|264.9667|2426.4667|240.8333|173.3333|80|29.5|590.1333|18.7333|95.8333|52.0667|12.5|46.0333|244.2333|78.3667|19||150|41.6667|193.7333|
2025-07-04 08:00:53|pink_usa_1230|SVCBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:54|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|119|130|13.3333|363.3333|381.6667|137.4333|36.9333|304.8333|308.1667|350|171.8333|21.3333|369.1|15|277.3667|||18.1333|53.3333|66.6333|6.6667|389.5333|397.8667|75|150|481.0667|177.4667|
2025-07-04 08:00:57|pink_usa_1232|BIOVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|183.3333|220|33.3333|200|6.6667|92.5|265.6333|6.6667||236.6667|449.8333|1613.3333|171.2667|11.2667||14.2333|43.4667||14.8667|21.5333|110|13.3333|40|878.4667|164.9333|123.9667|653.9667|36.5667|265.0333|145.3667|755.6|493.0333|284.9|337.4333|690.6667|1617.6333|380.2|151.3333|161.3667|138.7|40|151.6667|132.7|67.3333|36.5|67.3333|54.9|64.9|61.3333|36.1333|170.6667|
2025-07-04 08:01:00|pink_usa_1233|GENTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|83.3333|39|117.4667|26.6667|10|41.2333|212.8|64.4|32.2|13.3333|146.9667|60|35.3333|15.5|16.6667|13.3333|16.6667|13.3333|8.3|6.6667|3.3333|25|25|
2025-07-04 08:01:02|pink_usa_1234|HNNMY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72526.2|71550.4333|85433.4333|42171.3|30412.7333|33366.5667|54308.6|48811.6|61399.4333|138068.2333|144915.5333|102279|135521.3333|77130.7333|101513.3|123827.2667|129940.7|109085.9|204360.8|79371.5|64325.7333|66847.3333|114407.6667|74761.3333|70793.9333|104015.2|266027.6|79779.7333|49338.7667|131717.2667|195698.6|87343.4|52994.2667|71296.8333|142520.6667|112782.1667|56514.8667|85398.7333|247678.6333|142615.4|132975.7667|126052.0333|163350.8333|55141.1|29779.5667|46614.3667|43642.5333|137355.2667|49865.2333|58128.3|34572.2667|31259.9|84706.6|127627.5333|119459.0333|303860.8333|116949.0333|156425.2667|61688.0667|42687.0333|32294.5|50059.5333|35288.9333|38458.4|43225.8667|35708.6667|57780.5333|152173.8667||
2025-07-04 08:01:05|pink_usa_1235|EKTAY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5333|116693.2|55483.1667|14084.5|23482.1|2884.4667|14447.2333|2065.4667|10879|11363.8333|24617.9|18114.7|12980.9667|4337.8667|3487.7|2013.5667|1197.4|709.9333|333.6333|10645.8333|3099.5667|13880.7667|15261.2|4805.6667|15118.7667|1904.7333|7502.1|2124.8333|4968.1|7059.7|16867.7333|6182.7667|5161.1|4022.4333|2712.5|3581.8|10221.9667|13037.9667|35734.8333|68972.7333|75466.9333|10444.1|4187.4667|3606.3|20109.3|5940.8333|12308.3667|17376.6333|2917.0333|19237.4667|35376.5667|7381.7667|
2025-07-04 08:01:08|pink_usa_1236|HMRZF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173641.1|50321.9667|289.0333|180.0333|407.6667|66.8|173.2|198.2667|524.2|2788.2667|552.3667|4480.9333|617.4667|671.1667|818.6|1348.7667|356.2333|355.0333|227.9|131.1667|196.4667|78.6|332.5667|200.0333|160.1333|311.2667|195.0333|2103.6|249.4|291.8667|419.3333|414.8667|823|827.0333|444.8667|607.9|549.3|1246.9667|341.4|343|702.5|1338.4667|409.8667|273.4|1146.2333|1704.3|629.6667|564.1|164.7333|288.5|67.0667|394.4|695.1|938.8333|430.3|191.3667|155.3667|178.8|79.4667|20|90.8333|188.2333|61.4667|514.5667|176.6667|137.9333|254.6||
2025-07-04 08:01:11|pink_usa_1237|ZFSVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1210|50|173.3333|450|506.6667|2940|2273.3333|433.3333|800|2023.3333|1223.3333|3733.3333|2124.4|5533.3333|131.1667|458.4667|84.3333|290.5|3502.6667|887.3333|2422.4|1534.6|1081.4667||971|121.3333|7.6333|281.3333|30|51.6667|30.8667|171.1667|194.2333|856.8|3.6333|27.4333|3251.4667|878.4333|21.5|64.9333|179.5333|171.9667|70.1667|111.4|116.7|114.5333|733.1|163.3333|514.1333|90.3333|766.2667|329.2|267.1333|170.7333|112.2667|419.3667|51.2|146|318.4667|141.9667|207.7333|218.3333|200.3667|228.9667|401.7|180.3333|210.2|449.7333|168.2|513.9333|221.7667|249.4333|139.2|336.8333|376.5333|156.0333|45.8|337.9667|342.3667|154|228.8667|223.4|412.7|171.0333|297.4|399.6|440.8333|171.7667|557.9667|339.1333|415.8|292.3333|1756.5333|362.8|636.3667|389.7|189.8667|1522.4667|287.8333|
2025-07-04 08:01:15|pink_usa_1238|ZURVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43368.0333|113888.1333|91495.9667|39883.5667|18999.5667|81641.0333|78675.2667|48030.9|23111.5333|37195.9333|32062.9667|36793.8|39954.7667|47068.4333|48243.8|29843.3667|164098.9667|157585.2667|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|62659.0333|87084.4333|99099.3667|42259.2333|52506.2333|67294.9667|87478.0333|134031.1|132162.4333|59963.4|58055.4|66048.9667|94078.6|57084.4|60736.1667|206668.8333|130610.6333|113284.6|78294.6667|80245.2667|49619.3|95724.8667|62918.4333|125348.2|119495.0667|66064.2667|106769.5667|238250.9|219021.8667|
2025-07-04 08:01:19|pink_usa_1239|CSGKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:01:20|pink_usa_1240|SSREY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45075.1|3815.8|8899.2|5964.4|22648.5667|3601.7333|5968.7667|8054.3333|5061.6667|4535.3|5621.1|13896.1333|2437.2667|6243.3333|6410.6333|10774.2333|72512.4|39131.3667|67035.7333|47545.9667|48948.5|40911.6|68977.2667|50738.8667|38883.2|56500|43587.1333|55616.3333|82972.8667|35767.7667|42102.6333|29373.3|34808.3333|22104.3|27113.5|127057.5667|129904.0667|31517.7333|38710.9667|76032.3667|46147.1333|41934|45276.4|143640.9333|107645.1|76832.1|34709.2667|29567.5667|36420.1|44203.9|27131.1|24427.8333|42455.3667|26048.7|26210.9|16576.7333|37683.2333|
2025-07-04 08:01:23|pink_usa_1241|SWZNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1333|0.4333|2.6333|1.7333|12.4667|1.0667|6.1|5.9333|1.9|2.5|0.6333|1.0333|1.6333|2.7667|2.5333|0.8333|0.1333|0.5|0.3|0.3|0.5|1.0333|0.5333|0.5|0.2333|1.2|0.0333|0.1667|0.0333|0.2|0.2667|0.2333|0.4|0.2|0.4|0.2667|
2025-07-04 08:01:27|pink_usa_1242|BLHEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162|25|||139.1667|148.8333|209.6667|209.3333|118.6667||150|666.6667|406.6667|342.8333||296.1667|160||206.9333|211.6|133.3333|311|450.6667|83.3333|110.9333|80.8|66.6667|207.3|59|120.4333|26.6667|66.6667|26.6667||40.9|34.7667|84.7667|14.9333|16.5|31.3|11.3333|14.7|6.6667|14.4|10.2667|31.8|49.9333|236.5333|21.2|23.5|23.3333|99.9333|38.5667|769.3||22.2333|21.1333|24.4667|10|183.3667|9.5|147.3667|8.6|16.6667||
2025-07-04 08:01:29|pink_usa_1243|JBAXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7475.8|115.1667|62664.4667|7842|16588|48146.4333|28525.9333|79416.6|35396.2333|230568.1|37466.3333|32303.9667|29850.8333|28102.6333|24592.2667|72502.5|117607.8|158947.8|103595|78729.1333|144941.5667|141128.7333|177471.2333|125304.5667|133325.4|194766.6333|118779.5333|84041.2|154217.5|136845.1|85167.5|90131.0333|71688.1|90859.5|112261.7667|123812.3|585570.5667|163128.1667|187666.5|159204.7|78142.5667|250443.5333|135758.3|63351.2333|133680.2333|134604.9667|89287|62520.1|131255.5667|204150.7|140143.1|103646.6667|42966.7|73784.1|55987.4333|79920.1667|359186.6|166524.4|167115.7667|151666.2333|103561.2|106755.5333|319759.4|
2025-07-04 08:01:32|pink_usa_1244|JBARF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||542.4667|445.4|126.4|316.1333|249.5|227.7|870.7333|143.5667|205.5333|151.9|262.7333|48.9333|90|312.9|196.6667|72.9333|51.2|872.2667|154.1667|647.2333|60.5667|177.9|128.2|1003.9667|820.9333|153.2333|285.5667|111.3|151.6667|284.7667|86.2|109.2333|30.2|483.0667|100.3|418.6667|398|398.2|910.7333|47.0667|71.2|60.1667|1363.3333|212.9333|20|73.0667|106.5333|28.6333|41.2333|121.4333|216.8667|221.8333|177.5333|1654.0333|87.2333|313.2|95.5|1692.3333|1451.8|962.6|572.3667|463.4333|835.4667|1375.8|
2025-07-04 08:01:36|pink_usa_1245|CFRUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117685.2|8725.4333|63384.0667|38921.1333|14056.4333|53870.1667|20505.7667|19418.9|60676.2333|458162.8333|46117.2667|520505.4|566302.8333|59285.1|39829.4667|30698|56817.8333|159285.9333|417343.5333|191174.7667|263389.8333|112144.0333|64714.1333|192570.4667|202399.6333|210212.5|606708.7333|725596.1|463777.3667|440267.7|834423.0667|294226.6667|412673.7667|199955.5333|198211.5333|255260.9|138558.8333|398622.5667|204372.0667|366881.8667|744135.2667|468640.2333|283676.4|251684.6333|397736.8|953694.9|361531.0333|420261.6|537874.2|298442.2333|553517.6333|302794.1333|298513.2667|618822.7667|876116.1333|252713.4|239338.5|349106.1333|383338.3333|377393.3|435715.3667|427515.5667|380756.4333|390442.8333|772154.5|4541397.4667|797884.1667|
2025-07-04 08:01:39|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|9292.9667|4803.1333|2592.5667|2384.8333|2470.2|8133.2333|7789.6333|1022|1975.0333|8770.9667|2993.2333|924.3333|2382.8333|3706.3333|893.7333|429.1|3793.3667|1081|466.3333|
2025-07-04 08:01:42|pink_usa_1247|SZLMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2667|40.9|853.3333|32.1|167.7|93.3333|63.5667|15.6|183.6333|251.7667|240|211.5333|52.5667|113.1667|173.3333|10|30|90|66.6667|80|51.6667|1241.4667|701.2667|621.6667|1056.7|570.6667|512.8667|363.3333|2095.9667|9604.4|1713.8667|2509.5333|2570.0667|790.1667|445.5|934.7333|1339.9667|1488.2|2015.7|4580.9|1156.0333|3177.0333|645.4333|4620.7333|6720.0333|5178.1|2235.2333|6361.5|4524.0667|2947.1333|
2025-07-04 08:01:45|pink_usa_1248|ABLZF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5235.0667|91479.8|370913.0333|893.8667|8344.4333|8397|147556.9|6397.4|21105.0667|31611.9667|21277.2|6493.0333|12678.7667|6294.8333|10764.4|5676.8667|5943.6|13051.5|14413.3333|3597.3|12318.5|79774.0333|31332.0667|35532.2|39549.6333|32268.1333|28629.8667|29234.7667|47843.8|24362.7667|23168.3667|31503.3333|61127.1|17726.8|31603.3|19747|50185.2|22783.2|11551.0667|107729.7333|57061.7|9087|39679.8|74972.8667|25991.6667|44299.6333|23544.4667|32276.6333|53094.9667|46324.8333|43772.9333|17112.4|18225.0333|27743.2333|77174.0333|23693.4|6648.7667|74170.7333|13623.4|9018.6333|8192.5667|5429.5|8380.1|4777.9|3320.4667|29818.2667|4303.2|
2025-07-04 08:01:48|pink_usa_1249|RHHBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14913.3333|29346.6667|23910|12963.3333|13353.3333|27736.6667|20270|31626.6667|33250|25490|10493.3333|44986.6667|19783.3333|16090|21080|30866.6667|32583.3333|31863.3333|37183.3333|34273.3333|45842.8667|54092.4333|93869.6333|70126.3333|47788.2667|174080.7|156587.1667|131432.8|184133.2|134239|139192.1333|123319.6667|106072.7667|109030.1333|312241.2333|157513.1|142248.6|161858.2|141601.7667|99084.6667|352964.6333|896794.5333|406682.2|402711.7333|436959.8667|307781.9667|390112.7|557024.2|909299.8|670904.1333|501621.7667|489021.9333|375496.0667|462190.3333|320748.0667|605147.9333|381018.6667|502472.0667|647265.4|626009.5333|581901.7333|1228260.4|923654.9333|1513613.4667|1396925.0333|1391129.2333|1690913.7333|1666933.7|1170653.2667|843074.2667|1288755.4333|1107867.5|1490721.4667|1293138.0333|2122761.2667|1032265.5|1918961.0333|2216347.9333|1307496.1333|684184.8667|1465344.9667|918728.3333|1386820|1189485.4667|1264051.5333|4145366.8|1876010.7333|936728.4333|1622722.1667|1703995.5667|1222695.1|1049672.3|633658.6333|1280462|2545001.9667|1710274.5667|1090669.7667|2191849.7|2496443.6333|2096397.8667|1921275.0333|1721382.5667|2609202.4|1620743.8333|1098748.4333|4788213.7333|1301849.0333|
2025-07-04 08:01:52|pink_usa_1250|RHHVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.3333|160.3333|53.3333|76.6667|990|160|103.3333|506.6667|||60|2788.3|5332.4667|236.6667|457.3333|1110.6|536.3333|471.5|456.5333|326.4|259.4667|3351.6667|965.1|6959.0333|4991.7333|212.6667|982.3333|1620.0333|324.2|3836.2333|1152.6333|5957.2667|357.3333|15530.3667|3434.1667|4137.4333|12527.4333|2084.6667|3068.9667|9764.2333|10578.7|8163.7|6056|619.2667|1339.3667|2873.9333|2116.8333|685.5667|2026.7|2765.7333|3656.3|2040.4|7031.7|6045.4667|3630.3|1407.1|4187.1667|1953.2333|2016.1|5109|3980.3333|6817.8667|6498.8333|1436.1667|3208.0333|3631|3550.8|4559.6333|14708.2|5451.3667|483.2|2604.9667|4494.8|5346.6|3972.4333|2719.5|32177.6667|3904.5|4996.1667|4099.9|7979.0667|3117.3667|3393.7|1256.3|3863.7333|2535.4|3193.7333|6260.3667|5526.6|12589.5|2468.8333|1918.3667|7335|7801.5667|9145.9333|5378.5|5357.7333|12146.6333|
2025-07-04 08:01:56|pink_usa_1251|NSRGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||13631.3333|13734|13202.6667|9512|16933.3333|15750|15709.3333|28742|18204.6667|15060|8751.3333|13667.3333|27155.3333|9466.6667|7217.3333|10614.6667|15442|13997.3333|9443.3333|8300|9897.3333|7872.6667|34377.3333|64456.6667|92580|216976.6667|138643.3333|99750|172456.6667|127070|225636.6667|143373.3333|184835.9333|171089.0667|179734.2333|238465.1333|122359.2667|141966.2|122841.5667|265379.5|174883.6667|186357.0667|167929.4667|152442.0333|142915.5|165906.0333|170919.9|236967.7|216828.4333|213907.1333|270667|454367.1667|731336.3667|788314.5333|597488.8667|707893.1667|651055.5333|578005.8667|607711.3|456830.4667|440334.5333|544886.5667|546130.4333|852872.1667|464808.1|408848.2333|498495.9667|450991.4667|593396.5333|591909.8|1071363.6667|857989.9333|552309.0333|380007.7333|452225.8333|377769.3667|518986.2667|616462.3333|522097.6333|739235.3333|388914.8333|568878|523417.1667|484109.6|1069171.0667|687075.5|1019591.2667|406878.9333|349949.8333|513600.9|529621.8667|396250.6|856537.1667|479048.3667|396049.3|385372.9|329264.2|1338986.5333|431625.3333|237183.1333|471363.5333|484595.3667|260778.2667|250881|223402.0333|300670.9667|493437.8|365808.3333|640054|232860.6|244382.7333|317457.9667|342722.9333|717746.4667|591976.5|1083577.0667|1340379.9333|831904.5333|535870.2667|
2025-07-04 08:02:00|pink_usa_1252|HCMLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||827.7667|5328.0667|4089.4|5010.2|5437.2333|6185.3|5933.9333|5298.9333|6214.3667|23278.4333|10139.9667|12774|9718.7333|7374.2667|11432.5333|15180.9667|2957.8333|3017.6|6156.4333|8316.5667|1883.4667|6863.0333|151377.9|101658.7|47551.3333|13453.6667|26430.1667|42829.5|105790.8333|61966.7|28998.2333|63250.5667|57099.0333|41868.6667|105368.7667|100989.7667|152215.1333|75768.3333|74690.4333|119541.2333|126198.5333|77122.0333|44624.1333|47918.6|88243.5667|89690.6|31156.9667|32169.4667|45156.3667|43556.6333|92249.8333|168340|202158.6|159517.7|106293.3333|67120.1667|62332.2|56578.2333|63362.7|51074|92185.3|68841.3|94648.8333|99093.4667|93770.4|101745.8667|
2025-07-04 08:02:03|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|109129.3667|85394.7333|22210.1|33130.9|49680.8|49531.4|60650.6333|47178.9333|29668.6333|18200.4333|42062.1667|15961.4667|41998.7667|23430.3667|41412.4|12408.0667|125953.8|54371.1667|6212.0333|
2025-07-04 08:02:06|pink_usa_1254|PRGAF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:02:08|pink_usa_1255|SHLAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3333|151|57.6667|20|20|13.3333|20|13.3333|13.3333|114|82.0667|20|46.7|89.7333|13.3333|6.6667|10.8333|32.8333|50.1333|366.6667|870.8333|14.2|1709.6|36|343.3333|15.0333|137.2|16.6667|440.7|61.5333|92.7|15.0333|7.1667|1.8667|3.3333|35.8667|16|14.2667|1.2667|4.0333|20.2667|13.2333|23.7|24.7333|5.8333|32.5|33.2333|3.2333|15|25.2|6.3667|1.6|12.4|21.3333|41.8333|42.8|44.9667|54.1|75.9|17.6667|5.2333|2.2333|0.4333|2.1333|0.7|15.7667|4|
2025-07-04 08:02:11|pink_usa_1256|SHLRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10|20|20|85.3667||23.3333|48.6667|26.6667|16.6667|18.6667|77|8.3333|3.6667|11.6667|30|8.7|15|90|30.3333|40.8|717.2667|75.3333|10|13.3333|3.3333|||15|19.5333|12.0333|4.4|0.8|4.1667|10.8333|16.0333|4.6667|16.3667|7.8667|22.3667|12.7|132.1|35.7667|0.9667|53.9|60.7333|20.1667|43.5|42.3333|77.4667|1.7|8.0667|13.0333|16.9667|62.2333|52.4|8.8667|86.7333|26.6|9.3|4.9|0.2|0.7|19.4|14.9333|9.3333|
2025-07-04 08:02:14|pink_usa_1257|AHEXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6245.2|28118.6333|3122.4667|12205.3|30816.7|14875.4333|1513.9333|1220.2667|3405.9667|2735.3|3666.1333|3084.8|4093.6|7128|4292.7|17204.4|5169.9667|15089.5333|3269.7667|4171.3|5563.3667|5937.5667|12542.3333|9043.7333|8548.3|29866.8|9536.3|20484.8333|12229.7333|22161.7667|23391.8|76661.0333|22035.1667|20933.7667|15434.6|207505.0333|13612.6333|21529.4|24707.3333|52127.7667|10806.2333|13957.3333|14571.0333|159789.4|82858.7667|47391.7667|27574.0333|25553.2333|21415.5|23439.2333|148518.6333|56030.1|81645.4667|77854.3333|89196.6333|27819.6|12462.8667|32189.2|11997.6333|7531.5333|10853.3333|18247.9333|60262.9|186434.0667|54462.8|17570.1|
2025-07-04 08:02:18|pink_usa_1258|SGSOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27464.2|30829.2333|14483.1667|27496.0667|38077.5|30579.5667|29609.1667|30179.1333|35940.6|34438.1333|21008.2667|34524.9333|26728.7|23476.6667|30519|35382.3333|28674.4333|48241.7333|27556.4667|22414.2333|51725.9|29693.4|24166.5667|31479.5|51392.1333|29081.5333|34865.3667|38251.2667|102692.5333|42769|37946.2|24898.1333|52202.2|33659.8|48550|351137.3333|14388.7667|18803.5667|50031.7667|16263.9667|74075.3667|15922.0333|30743.9333|27506.4667|18771.4333|62262|44814.4333|18529.4667|62624.3667|26464.7|21408.4|15827.4|23254.8333|59801.7667|106261.3|149658.4333|32075.7667|28373.4667|96036.1|54449.4667|150437.9|73267.8667|88442.9667|182075.0333|106792.1|62202.5333|73975.9|
2025-07-04 08:02:21|pink_usa_1259|GLNCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1028.8667|306.3333|16535.7333|19408.7667|14781.0667|6861.7333|1300.3333|5703.2667|29115.3667|26593.9|10207.7|11860.1667|547650|548629.5333|398248.9|91433.3333|1395104.9|3177572.4333|519135.1333|191975.5333|118668.0667|200844.7333|162046.0667|97311.6333|172293.9667|162838.1667|572968.9333|221963.9667|279434.9|275283.1667|330186.9667|304323.6667|235108.9333|213660.7|431856.9333|300069.6|384603.1|273114.0667|460752.9667|317901.3333|323140.5333|281722.7333|501821.7667|636552|588802.9333|442959.5667|725835.3333|638797.5333|519369.5333|455674.1|853181.3667|417270.9333|700221.4667|899985.8333|914479.5333|795004.3|
2025-07-04 08:02:24|pink_usa_1260|CCHGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3298.0333|7841.0667|9425.7667|2599.5333|2107.3|1214.9333|1579.9667|2593.2667|918.2333|1295.4|3325.7667|1719.9333|483.5333|2504.7|4118.0667|987.5667|649.4667|1718.6667|1051.4333|1046.0333|1485.0333|3492.9|5615.7667|9455.3667|5115.4333|8344.4|2074.6|1364.7333|7523.5333|12241.9|50707.5667|17115.8333|7252.4|7066.6667|9935.6667|1635.6667|1961.2|5517.1667|2263.2|8507|1499.3|4427.5|4011.7667|4360.9333|
2025-07-04 08:02:26|pink_usa_1261|KHNGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|133.3333|194.1|325.1|887.6|1329.3667|1847.4333|7264.1333|339.9333|288.5|1793.8667|197.6333|105.3667|1568.2667|722.6667|507.3333|326.7333|500.3667|436.1333|522.2667|527|367.6667|113.6|105.1333|375.2|271.8333|576.7|326.5333|251.6333|398.4667|1030.8333|400.2333|542.9|4954.5|8474.9667|7571.3667|6224.1|5236.3|13522.3667|7565.4|6097.2|15144.3|18734.3|28545.5333|17602.2667|10756.1|10270.5667|4580.7|4844.9333|12026.4333|12443.1667|10424.7333|8028.9333|43964.9333|21738.4667|17552.8667|
2025-07-04 08:02:29|pink_usa_1262|CLZNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1096.5|1973.2|965.1667|550.4333|2436.5|13.6667|244.4|62.8|103.3333|36.6667|21.6667|250||19|36.6667|26.6667|15.8333|16.6667|26.6667|72.9333|131.1333|6511.5|4058.7667|3738.4333|7068.4333|7028.6|4391.6333|5456.5333|3649.1|4597.4|2428.8|11065.6333|14135.2|652.3|2018.1|374.8667|718.8667|153.0667|115.9333|351.7|106.8333|103.0333|38.4333|246.4667|114.8667|734.6667|1594.2|151.3667|69.3667|101.1|474.5333|39.8|47.5667|1905.1|163.3333|158.1|273.2333|171.6667|558.6667|196.7667|388.8667|892.7333|186.5|244.3667|881.7333|1416.6333|283.4|
2025-07-04 08:02:32|pink_usa_1263|PGPHF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.3333|57.5|54|33.6667|45.8333|50|35|18.7667|7.1|56.6667|62.1667|6|2.7333|34.5333|4.3|23.8667|6.0667|2.8333|11.9667|251.4667|210.4333|137.0333|29.7|88.9333|31.0333|23.6667|25.3|78.5667|175.6333|158.8|50.7|18.0667|31.7|64.1|9.4667|18.5667|44.9333|21.9667|21.9|36.6|7.5333|62.8333|25.8|38.4333|104.4333|25.2|13.9667|21.2667|42.9|35.5667|93.4|168.3|139.7333|136.1333|38.6|47.4333|53.5|82.0333|62.1|33.9|29.5|16.8|44.5333|33.1667|69.8667|106.5|
2025-07-04 08:02:35|pink_usa_1264|SXYAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527.1333|246|861.6333|10|6.6667|13.3333|||23.3333||86.6667|164.0333|28.6|79.4|1499.0333|15195.4667|94612.5333|109843|53114.9333|42471.7333|57861.7|71086.9|68475.3333|45483.8|39293.8|97873.6667|145025.9|149220.3667|122660.7333|180821.1|61437.4333|65088.8667|405357.4333|56472.3333|54894.1667|33342.1333|158367.9|133660.7|369563.8333|
2025-07-04 08:02:37|pink_usa_1265|SKFOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388|20|14|500|4|4.3667|12.1667|1.4|0.8667|0.5333|0.8667|1.1667|2.7|1.3667|0.5667|0.5|0.6|1.3333|3.4667|0.3667|0.1333|1.1667|0.3333|0.4||0.1333|2.8667|0.8333|0.1|0.3667|0.3333|0.6667||19.4667|14.8667|33.4333|12.9|96.5667|22.0333|3.4|236.3|14.1667|242|45.9333|45.4|103.8667|44.8667|263.9667|288.7333|1031.4667|529.4|679.5333|2699|406.1333|377.9333|782.7333|335.0333|422.1333|304.3333|1437.7333|520.6333|963.8667|
2025-07-04 08:02:40|pink_usa_1266|LZAGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6447.9|42094.4333|9990.7|9806.1|13319.5333|15249.1667|17075.9333|22411.6667|20009.7333|21650.3333|23148.4333|43623.7333|52175.3667|27435.5333|42146.7333|28720.8667|44257.9667|65074.4|54789.8333|117194.1|41002.1333|14113.5333|10099.3333|9898.8667|8685.3|5929.8333|4311.8333|8951.8333|13366.5|8959.8|5907.8|5301.7667|14422.4333|22799.8|6474.4333|8100.2333|13252.7|28488.6333|118627.2|37772.7333|58674.2|40877.7333|72478.3333|42177.2|84971.3|61060.4667|107098.5333|72890.6667|90900.4|73838.1333|119601.0333|50891.8333|38844.7|72801.6333|157389.6333|80085|150426.0667|147748.7333|82108.5333|77604.5333|201045.8|94863.9667|36636.6|28237.7667|76553.7|28404.3|58875.0667|
2025-07-04 08:02:44|pink_usa_1267|GBERY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|23.3333|6.6667|3.3333|65.7333|62.0667|184.6667|112.6333|82.8333|108.8|938.3333|89.1|205.1333|89.9667|212.8667|276.8333|142|246.8|82.8333|7.8|155.3333|130909.6667|14070.2|13030.8667|12198.8|11904.9|26269.0333|4870.5667|1735.6|3693.4|3712.7333|2007.4|3608.3|4063.8333|19570.3333|31098.1333|37740.2|9315.6|4023.7|4315.2667|10878.7667|11615.3333|4919.1|3791.2333|2999.8333|11263.1|5735.9|3925.7333|
2025-07-04 08:02:47|pink_usa_1268|SONVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.1667|252.4667|136.9667|5847.7333|8408.5333|20328.4333|14824.6667|8389.3333|12229.8333|8988|11269.3333|14159.1333|44378.2333|9424.5|10219.4333|12808.8333|11481.8667|12270.9667|12686.5333|12867.7|18843.6667|15069.2333|29917.4667|25791.8|21269.2|11192.9333|47908.1333|32558.2|16440.1333|15212.5|21324.3|19301|14207.6|76509.1667|62660.6333|42570.5667|51002.6333|15210.6|16488.3667|31013.8|24567.6333|14510.8333|39824.5|23810.3333|15400.2333|41584.0667|16041.4667|28130.3667|30478.0667|41447.9667|59785.2|15468.2|10139.9|11739.5|17535.8|8568.2|13979.1333|138331.2333|40923.9333|17435.9667|21913.3|
2025-07-04 08:02:49|pink_usa_1269|GVDNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9316.5667|95065.9|86988.9333|19006.4667|37336.6667|34253.9|24061.9333|20737.2333|20367.8667|15704.0333|14018|13854.5667|16408.4333|11797.4667|12170.7667|8484.9333|16078.4|20202.5|13578.7667|9981.7667|22588.2667|13541.7333|15159.4|23733.8667|23256.0667|13666.2333|10623.0333|11967.4|26529.1|19645.1333|22030.3333|13529.1333|21141.7333|25514.5|13770.1|24884.1333|12985.5|23370.8|65911.5|14411.9|23055.1667|30270.0333|20109.7667|13802.2667|15642.6667|36464.1|25403.6667|21133.7|20273.3667|27523.1667|14918.1667|15227.4|17390.9667|42112.0333|59161.7667|50023.0667|53151.1667|26588.3|14547.7|22547|15075.6333|10395.3667|27182.4667|12119.3333|32961.7333|21042.9333|13957.6|
2025-07-04 08:02:53|pink_usa_1270|GVDBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.8|62.2|101.6667|9.5667|11|155.7333|2|0.8667|0.7667|50.2333|2.3|38.3333|4.3667|7.3|2.6|0.1333|3.3|1.3|7.1|2.9|1.8|5.1|39.6|40.5333|2.7667|8.6333|2.4|1.1333|2.5333|3.1667|6.4667|15.5667|5.7|24.3|0.7667|6|3.1333|6.2667|2.3333|8.0333|3.8333|8.3333|18.7333|5.2667|5|13.6667|68.0667|1.1333|5.7667|6.0667|1.0333|0.6667|1.5667|7.3333|3.0333|7.3333|12.4667|13.7333|8.6333|1.9333|5.2|4.8667|3.3333|3.0333|3.5667|8.9|10.7|
2025-07-04 08:02:56|pink_usa_1271|SAUHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.2333|28.1667|47.8333|59.5667|68.4667|91.5333|52.9|39.4|65.4|121.9667|216.0333|552.9|475.6|92.7|73|629.9333|2067.6333|1055.5667|1537.3|1012.9333|540.6667|7688.9333|71792.1333|5267.8667|5540.8667|15013.3|11914.7333|9514.8667|10197.5667|36251.0333|179820.2667|227666.4333|106198.3333|110172.2667|32651.5333|62619.5|47111.7667|46914.2667|105191.0667|85045.0333|97903.6667|50516|67847.4667|
2025-07-04 08:02:59|pink_usa_1272|SWPRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333||20|25|||25.9667|20.9667||98.4||105.0667|16.6667|33.3667|13.3333|6.6667|32.6667|36.5|55|78.4|48.3333|145|54.3333|109.5333||36.6333|24.7|20.8333|10|54.6667|11.5|61.6333|143.8333|6.1667|89.6667|25|41.6667|33.3333|43.1333|32.8333|51|14.3333|63.8|162.8333|68.0333|26.0333|14.4333|5.1|13.1667|35.2|21.6667|6.6667|20.3667|9|8.3333|7.7333|4.8667|5.4|||||11.9333||
2025-07-04 08:03:02|pink_usa_1273|SWZCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6667|4.3333|15|360.3667|18.2667|34.6667|200.8333|1109.4333|6.8333|3.5|7.9333|10.3|14.7667|10.9333|16.3667|4.7667|3.2667|22.1667|16.7|27.3667|10.4667|15.1333|1.1667|17.2|9.1333|21.7333|6.1333|8.4333|6.4|7.3333|20|2.2667|20.1|6|3.8333|29.9333|3.7|12.2|7.2333|180.8333|99.6|34.7667|5.6667|18.2333|31.1667|141.4667|124.9|43.8667|66.7333|17.3333|16.3667|42.8667|36.6667|7.2333|9.3667|9|40.7667|6.1|2.3|43.5|80.1333|34.7|11.9333|26.3667|11.4667|11.3|
2025-07-04 08:03:05|pink_usa_1274|SCMWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142503.3333|21080|24536.6667|18823.3333|26950|33930|33260|19356.6667|25863.3333|43180|16183.3333|9006.6667|44656.6667|22940|34620|13973.3333|17266.6667|12180|18186.6667|14560|13210|12093.3333|16023.3333|12320|15246.6667|25956.6667|48330|24943.3333|25940|75283.3333|62456.6667|34126.6667|44933.3333|30673.3333|49593.4667|41166.6667|114218.2667|34050.6667|40385.9667|52909.4667|62766.8667|102107.9|75004.9333|21933.3667|20792.8333|27860.5|21345.0667|24279.4|23151.1|30250.3667|16430.4333|15274.5333|14176.7667|35251.8667|25793.9|59284.8667|20395.5667|15286.8667|14490.6333|18448.4667|9570.7333|7860.6667|10713.0667|11135.7333|7052.8667|9999.2|12109.2|7335.7333|11813.9667|11082.2333|6239.6333|22775.6667|7466.9|20697.6333|9395.3333|9002.5|7400.5333|7597.8|18494.4333|17282.0333|11455.1667|11502.9|11196.1333|6625.7|7720.2667|2314.9667|14750.4667|12633.5667|6005.3|8863.3|18456.3|10838|9829.0667|13633.3333|10166.3333|18530.3|39868.4|7916.0667|5431.9333|10002.7333|10159.3333|10163.4333|15582.7|23543.7|5982.7667|29938.1667|15987.6|8748.6333|
2025-07-04 08:03:10|pink_usa_1275|EMSHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4667||0.6667|6.9667|55.3667|29.8|13.7333|19.7667|8|7.3333|18.1667|36.4333|0.0333|21.4|0.7|9.9667|13.9333|0.1667|0.4|3.6333|0.1|0.0667|0.7|0.3|32.8333|0.5667|0.4333|0.7333|0.0667|3.7667|0.0333|
2025-07-04 08:03:12|pink_usa_1276|FEEXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1085.6|1258.2|230|254.1667||2451|1745.0333|23.3333|1805.6667|540|739.7|9878.9667|1424.9667|1293.2|1088.0667|424.9667|24406.6667|1427.0333|5174.2333|11915.4|869.7667|1940.8667|5178.4333|7258.8|365.9|
2025-07-04 08:03:14|pink_usa_1277|BPMUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4667|149.5667|11.6333|40|126.4|17.1667|16.6667|2|82|82.0333|2242.5|1704.9667|98.3333||31.6667|143.3|16.6667|116|68.0333|30.2|8.3333|28.5667|14.1333|4.2|36.8333|433.1|83.2333|153.2|99.1667|37.9667|44.7667|50.4|79.5333|35.5333|80.9|28.8667|80.6|95.1|49.4|31.8333|139.1|4.3|1.9|2|23.6667|1.9667|0.3667|0.9333|4.1|14.1|4.3|3.5|4.6667|||1.5|1.6667|1.3667|4.7|0.2333|0.3333|3.3333|6.6667|0.0333||3.6667|0.7333|
2025-07-04 08:03:18|pink_usa_1278|TMNSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.4333|106.6667||36.6667|23.6667|86.3333|73.3333|19|31.2|166.6667|70|35|66.6667|49.6667|360.6333|235.3333|81.2|484.2333|96.6667|96.8|190.6667|6.6667|46.2333|54.5667|8.3333|1983.4333|20|34.2|65.3333|3900.3667||2411.8333|24.2333|249.1|56.6667|65.3333|13.3333|50|27.1667|32.8333|19|18.2333|34.2|9.1|12.3667|40.8333|9.9|3.5333|70.5667|301.1|42.6|34.9667|12.3|40.3|1.3333|31.0333|38.5333|36.3|0.8333|1.6667|30.3333|25.8667|39.4667||16.7|14.2333||
2025-07-04 08:03:21|pink_usa_1279|TMSNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1836.9333|1701.9333|489.9333|1051.7|1055.8333|1850.8|13623.1333|2753.1667|15369.8667|5630.9667|12708.6|4267.3333|3544.1|7818.4667|3687.8333|25045.9|17258.9667|8854.7333|5104.5667|5799.8|11826.0333|21141.5333|16407.3|26942.8|13076.5|4226.6667|2726.3|3592.9667|10078.3|6545.0333|6359.4333|3762.4333|11004.6667|3035.2|3312.5|
2025-07-04 08:03:24|pink_usa_1280|VACNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|192.4|54.6333|87.9667|66.6667|75||61.6667|61.6667||11.6667|66.6667|105.4|259.1667|368|402.8|3785.4333|1075|1150.7333|1384.3|844.0667|6496.4667|189.3333|22.3333|56971.1333|8788.1333|52320.9333|30161.4667|96741.2333|12991.0333|
2025-07-04 08:03:26|pink_usa_1281|PSPSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3333|28.3333|36.6667|16.6667|52|164.1667|115.8333|58.3333|40|509.0667|39.3333|63.3333|10|14.8333|68|10.8333|13|44.2|13.7|18.5333|14.5||50.3|20|270|48.3333|27.3333|34|100|13.3333|18.3333|35|10.7|7.3667|8|28|6.6667|6.6667|3.3333|58.6667|43.3|71.7|10|10.6667|19.8333|118.3|27.1|11.7333|61|53.4|13.9667|6.6667|40.2667|20.7667|10|16.3667|11.2333|12.7|27.8667|37.6333|22||26.2|27.5|8|25.7333|
2025-07-04 08:03:29|pink_usa_1282|HNHPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8561.9333|1496.2|4940.9|6738.9333|6161.6|1499.5|38863.9|7468.0667|8133.8333|707.6|3722.9667|3915.9667|6638.4|2497.4333|3783.8|1945.4333|46604.5667|9474.6|2060.1|5129.7333|1101.2667|1568.4667|5386.8667|95.3|234.3667|13527.3667|159.5|10138.8|280.3333|2997.4333|288.0333|40.8333|24.6667|2247.8667|778.3|783.0333|2854.4667|2319.9667|3858.3|251269.1333|165090.5667|114842.2333|154568.4|106212.5333|233766.1333|212312.6667|123213.1333|179537.0667|118680.2667|172576.4667|107913.6333|157058.3667|84275.8667|106349.4|58463.0333|48161.0333|56228.0667|39033.7333|46592.7|39836.0667|41748.0333|67266.8667|191211.1333|99330.1667|83266.5667|37332.2667|44768.6333|
2025-07-04 08:03:32|pink_usa_1283|CUII|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.8333|243.6667|132.2667|66.6667|30|92.8333|47.3333|195.3333|45.3333|36.4667|15.2|26|283.7667|20|74|92.6667|96.8333|81.8|48.5|6.6667|458.6667|638.7|615.3667|59|23.3333||7.4|3.3333|70.2667|83.3333|63.5333|81.8667|110|20|156.7333|33.2333|112.3|81.4333|50|478.9333|56.6333|10||311.6667|107.3|||6.6667|||||
2025-07-04 08:03:35|pink_usa_1284|SMUUY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:03:36|pink_usa_1285|BKKPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1576.6667|650|800|2352.1|3125.2667|1539.7|294.9333|1105|962.2|318.3|1661.6|2707.0667|190.8333|829|366.6667|462.6667|418.2333|493.2333|300.3|315|26.5333|72.4667|837.9333|197.3333|148.8333|343.3333|2346.6667|116.6667|135.1667|221.8333|133.3333|93.3333|98.3333|50.8333|220|405|240|216.6667|333.3333|240|2070|455.9667|129.0333|262.4|10766.6667|482.8|323.4|272.2667|272.7667|13.5|95.9667|153.3333|71.9|17.6667|550|1634.6667|221.4333|42.1333|50|16.6667|3.3333|17.1333|143.3333|490|45.8333|60|3.3333|
2025-07-04 08:03:39|pink_usa_1286|BKKLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.3333|90.6667|243.3333|82.6667|170|204.6667|611.6667|246.8333|199.3|207.6|55.9|18.6667|414.7667|247.9|115.7667|370.5333|646|232.8333|1109.8667|347.1333|739.3667|573.5333|490.5|493.4|2873.5667|1930.1|268.5667|430.7333|572.6|686.4333|471.9667|710.8|1102.5667|621.1|1417.1667|277.4333|2083.5667|1571.9|1596.8333|2085.2333|5888.9|2257.9333|4250.9333|4399.7|1779.1667|1897.1333|4013.8667|3979.7333|3726.8333|3992.6667|2793.2333|4092.4|4513.9|
2025-07-04 08:03:41|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|6.6667|||9.0667||||||||||||||||
2025-07-04 08:03:44|pink_usa_1288|KPCPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.2|32149.6667|5598.0667|9152.8333|6454.5333|3063.7667|3837.1333|25666.3|5483.3667|7494.5333|8662.4333|9884.2667|11774.4333|16958|66610.5|40272.1667|81279.6|131132.8333|40332.3667|25057.1|53276|54953.9|23801.8333|24003.6667|26693.8667|23116.8333|33685.2|52032.3333|21710.8333|51404.5|84160.1667|40223.3|47346.4333|76183.4333|127095.7|54945.5333|39392.0667|47307.4|13971.5667|32475|29883.1|12624.1667|20646|25409.9333|10442.8|10457.5|5151.0333|30013.7|10980.3|23883.7667|59893.0667|12121.9333|10037.3667|6282.3667|6895.6667|24727.8333|
2025-07-04 08:03:47|pink_usa_1289|PEXNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.2667|1441.3333|193.3333|186.7|687.2|304.4333|66|199.1|2571.1667|2487|16860.6667|14113.8|4586.2333|13032.3667|7311.8333|9761.6|11702.7|9269.5667|20425.5667|10134.6333|17165.5|3874|2826.4667|17657.7|3442.4|3685.4667|5806.2667|13434.9|6098.7667|2686|32184.5333|5058.4333|95.8|553.6|81.1333|281.0333|1844.6333|295.2333|434.3333|2219.6667|304.4333|3.6667|96.0333|364.4667|164.7|136.0333|127.3667|211.7333|174.5667|19.7|618.1|393.9333|59.9333|262.8667|130.1333|21.4333|973.3667|532.6|4938.1|1181.3333|589.7667|104.3667|179.9|119.2333|245|951.2667|
2025-07-04 08:03:50|pink_usa_1290|PTXLF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.6667|116.6667||37.5|50|66.6667|83.3333|483.3333|||34576.3|24861.9||52.2667|30|137.3333|13.3333|246.6667|233.3333||700|576.6667|3.3333|3863.3333|810.9667|13.3333|13.3333|766.6667|118.5|113.6|68315.1|10301.7667|2955.6333|3749.4|157.6333|81.1667|76.3333|66.6667|116.1333|139.5|220|40|13.1667|166.6667|313.9667|100.9333|97.5|230.6667|250.6667|65.9|119.3333|||10|15.1|33.6|13.3667|6.6667|213.3333|76.6667||||||3.3333|
2025-07-04 08:03:53|pink_usa_1291|SCVPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|10|35.2667|66.6667|110.6667|20.3333|268.7|37.3667|86.7333|4.1667|35.4667|70|73.3333|10|3.3333|23.2333|20.0667|10.3333|10.3333||23.3333|13.3333|16.6667|76.6333|10|37.6|||20|26.4333||378.4||
2025-07-04 08:03:55|pink_usa_1292|TOIPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333||35.8667||566.0667|203.3333|66.6667|
2025-07-04 08:03:58|pink_usa_1293|AIPUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|0.0333|1|3.3333|||13.3333|46.9667|100.0333|303.6|78.7|1209.7667|1983.9|351.0333|4598.9667|418.8|262.7667|484.3667|7340|5483.7333|2010.0333|718.5333|2344.6667|3626.1667|1474.4333|2021.2333|5787.7333|2246.5333|2164.2333|3593.1667|5125.7667|952.1|6254.6|1566.8667|1660.9333|459.6|212.3667|2054.4667|879.4333|801.1667|1216.1333|
2025-07-04 08:04:00|pink_usa_1294|APTPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|2796.2667|58.5667|273.7667|308.9333|133.3333|59.9333|2383.4|1792.8|260.4333|343.7667|637.3333|13.3333|494.2667|2328.7|1073.8667|6544.4333|1221.4333|2070.8|4879.2333|1972.6667|1036.3667|4154.8333|4665.6333|1338.8333|1127.2|2071.4333|4583.3667|1404.2|1385.6333|1297.0333|990.1333|4823.2|3.3333|
2025-07-04 08:04:03|pink_usa_1295|THNUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|10|6.6667|3.3333|6.6667|6.6667||10||3.3333|13.3333|199.9333|26.6667||10.8333||20.6|130|142.5333|22.5333||13.7333|53.3|170|40.0333|56.7|46.3333|6.6667|16.6667|13.4333|10.5667|10|31.2|34.5333||||||||||||
2025-07-04 08:04:05|pink_usa_1296|CPPCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1309.3333|413|1033.2|1103.5333|2160.2|11925.6667|196.6667|128.9667|86.5|74.2|49.6333|165.4|104.4667|156.1333|93.5|437.7333|19.1333|44.1333|71.7|392.4|72.8333|117.4333|32.2|30.1|11.8||
2025-07-04 08:04:08|pink_usa_1297|AVIFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5968.5667|16757.1667|6615.1667|10881.5|9753.3333|8439.5667|21790.6667|42136.6333|23349.9333|48050.3667|27741.5333|19719.7333|17504.7333|12485.1|19083.8667|7747.5667|10844.4333|5161.8333|9744.5333|3972.4|9965.6667|4134.1|5991.7667|4811.6333|2879.5|6108.9667|3825.7333|2807.5|9756.1667|3303.5|2712.3667|5785.2667|3702.5333|2244.2667|2915.5667|3041.7667|5114.4|1379.0667|3163.3667|1489.3333|3110.8667|490.8333|1809.4333|853.3333|1053.9667|1767.0667|494.3333|476.6667|1968.5333|3705.3|8838.9667|2120.9333|4170.2333|8543.0333|1171.5667|23262.7667|1824.2333|726.5333|195.9667|551.2333|100.9333|628.3667|386.3667|1318.1333|649.5|240.5667|569.7333|
2025-07-04 08:04:11|pink_usa_1298|AVIVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2667|32.2|12.6|18.3333||14.6667|22.6667|13.8667|19.7333||26.9333|118.5||||40|||85.9|10||||
2025-07-04 08:04:14|pink_usa_1299|INDOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||646.6667|16.6667|30|43.3333|50|327.1|203.4|15.2667|198.6|71.6667||43.6667|61.9667|10.2667|21.6667|152.4|42.9|10|21.7333|30|66.4|97.4333|114.0333|68.9|51.5|13.3333|8.4333|89.9|232.9667|60.1667|25|35|75|||14.1667|30|20.0333|87.1667|10|10|3.3333||
2025-07-04 08:04:16|pink_usa_1300|TSCFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9333|73.3333||10|3.3333|28.1667|23.1667|6.6667|6.6667|340.0333||4.9667|3.3333||23.3333|186.2333|336.6667|||392.4333|9.3667|32.3667|32.3667|82.1667||
2025-07-04 08:04:19|pink_usa_1301|TACYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:20|pink_usa_1302|BDULF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8819.0667|1083.3333|1312.9667|27098.1|24875.3333|8189.3333|21796|33933.3333|13766.6667|16251.6667|18366.6667|5301.3333|8703.6667|13894.3333|2866.6667|1600|7483.3333|1049.6667|3992.3333|8550|2396.3333|3341.3333|33.3333|2500|1102.7|206.6667|500|1400|250|333.3333|2100|2786.6667|800|1033.3333|80|485.4667|771.1333|6.6667|133.3333|333.3333|1025|3.3333|31.7|3838.3333|2966.3|572.5|1875|417.3333|133.3333|689.9|190.1333|190.1333||3.3333||33.3333|66.6667|1133.3333|212.9333||1274.7667||504.1667|66.6667|100|140|333.3333|
2025-07-04 08:04:23|pink_usa_1303|KGTHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539.5|809.6|600.1667|58.1|36.8|57.7667|556.0667|128.6667|87.2667|336.7667|400.8667|179.9667|320|449.1667|232.7|118.6667|254.4|1079.9667|151.6|173.7333|393.2|709.6|163.5333|587.5333|
2025-07-04 08:04:26|pink_usa_1304|INGVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||908.1667|124645.4|26587.3|652.4|365|2084.3667|297.3|7317.0333|13370.3667|9995.3333|564.7667|1508.4667|7840|659.9667|6981.1667|2898.3333|295.9333|1512.7667|6816.9333|18995.1667|3216.6333|30047.4|143895.4|48216.1667|61192.9667|136336.9333|34212.3|1933.4333|64908.7|5404.1667|273.2|6252.5|261351.6667|26905.3667|12092.3333|1298.9667|15372.2667|1727.8|42919.5|20649.7|4687.7667|43132.7667|61602.7667|32278.1|4033.4333|49298.1667|40535.9|1028.4667|1523.2|51268.7667|4213.9667|104300.1667|22484.4|42598.4|22271.5333|7850.3333|95964.8|105019.3667|1408.8667|14155.4|32802.4|6245.7|11760.1|170.5|37268.1|6462.4333|600.6667|
2025-07-04 08:04:29|pink_usa_1305|NNGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81362.2667|10413.7667|67763.5333|42344.5333|35980.8667|33804.0667|87872.1333|48951.9667|38288.6333|83798.5|66563.7|147901.3333|58304.1333|19204.4667|18418.6333|18940.7667|42880.7333|20594.2667|28625.9333|84991.2333|40768.8333|65508.2667|36075|56750.1667|80356.7333|69245.2333|60551.3|26051.0333|22304.7|11605.9667|39643.5|43283.9667|25932.4333|
2025-07-04 08:04:31|pink_usa_1306|NNGPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2338.8333|154.7667|76.7|406|469.6333|234.3333|171.6333|136.7|239.4667|647.2333|1644.2667|149.0667|451.0333|530.7|968.0667|536.3667|763.1|316.2667|1882.5|1199.5|1864.8667|255.2333|5729.2333|1376.0667|422.7333|225.9|169.7|1048.6333|896.3667|192.6333|352.4667|314.9|357.3|514.4|787.5|1013.6|1152.1333|292.1667|111.9333|1046.4667|230.4333|386.6667|97.6333|130.4667|
2025-07-04 08:04:34|pink_usa_1307|AEGOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||693.8|4516.2333|8350.5|10032.6667|178.9667|993.9|96746.4333|39.5|20834.6333|2997.4333|776.8|55.3667|5810.7333|341.0333|344.2667|99.0333|239.5333|116.1|240.2|1431.7|24266.7|87622.9667|12838.9333|10791.3667|6589.8667|969.6|1728.8667|35383.6|7168.2667|1686.6667|14868.4667|88392.4333|98695.3667|17431.3333|432.1333|36903.3333|35603.3333|7125.2667|118045.2|34945.1333|70248|19688.6667|24682.2667|484.2333|1548.2667|40523.4667|2374.3|30.4667|18062.5|7528.2667|12976.2667|20.9|10652.8667|125.7|291.7|127.1333|215.6|93.4|1122.4333|590.0667|90.3|4402.0333|168.5333|120|130.4667|7023.1667|137.2333|
2025-07-04 08:04:39|pink_usa_1308|ABMRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0667|140.1333|32|38.3|726.4667|36.6667|1155.9667|132.3|998.6|62.1667|118.0333|714.1|1835.9667|218|987.6|25.8333|74.0333|451.9|45.6|76.6667|14.8|9.6667|32.3333|20|178.5333|91.6667|40.7333|1335.6|475.3667|151.3333|3768.4|824.3333|647.4667|
2025-07-04 08:04:41|pink_usa_1309|AAVMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25721.0667|146210.0667|89355.0667|43077.0667|16199.2333|24884.3|20659.2667|15710.8667|5766.3|17379.8|66372.5667|53520.8667|35403.2|13838.6|20285.7333|19556.5333|13908.2333|14149.2667|23542.6333|11925.1667|17128.5|38280.3667|13789.9667|8084.2667|
2025-07-04 08:04:43|pink_usa_1310|RYDAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58649|89104.1333|54567.3667|28397.8|21187.5333|70711.2667|20656.3|38342.6333|24847.2333|21721.7|74804.2|29632.1|22562.1667|28608.9333|24931.5333|43184.6|1402.3667|5052.0667|34276.4333|8939.6|59063.8333|117811.6|33421.6|21797.7|159531.2|195770.7333|355838.8|307428.3|76029.7|67526.8667|44083.8667|106623.7667|43943.5667|42786.9333|23765.9667|66354.4667|89384.8333|44170.9|156481.4667|44690.6|17888.1667|16291.7|42082.3667|102440.9|45791.2|103195.5667|242029.7667|52854.9667|36834.8|53152.6333|97889.8333|44098.8|69457.7333|11328.4|16200.7333|10111.2333|9385.1|33845.5|3844.7333|4197.8333|2381.2|3303.5667|3694.3|3864.4|3783.5667|5855.1|9292.3333|
2025-07-04 08:04:47|pink_usa_1311|RYDBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:48|pink_usa_1312|EXXRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.6|22.5333|46.1667|95.5333|92.1333|143.7667|296.7|485.1667|316.7|249.4|85.5333|71.2333|88.2|2530.7667|1016.9667|652.3333|840.8333|1752.9|1352.9667|1138.7333|517.9333|4395.1667|2036.5|1598.5|751.7|309.8667|1038.8|1227.5333|563.6667|416.7|1417.0333|740.9333|1636.6|1401.6|557.2667|
2025-07-04 08:04:50|pink_usa_1313|EADSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2830.6667|15189.3333|8187.6|60593.0667|151574|16516.6667|13156.4|52451.6333|37808.2667|4406.0667|4774.4333|14176.0333|6657.8667|10233.9|4804.5|7828.5|6733.3667|14720.1667|5500.0667|3931.2333|2950.4333|6474.6667|9069.7667|12792.8333|7335.1|5931.2333|15754.6|123699.2|96582.4667|66805.5667|78725.9667|549865.3333|212113.6|246821.0333|65452.8667|84630.1333|112220.3|133876.1667|47540.3333|211781.0333|298205.4667|233409.8333|233901.2|130465.1|151137.7333|158229.5333|93443.7333|176610.6667|285059.3333|162716.0333|143323|158691.8|1212722.7|936124.9|328221.5667|477190.3|310659.6|266063.1333|204470.8|417902.4667|459378.2|428612.8|365205.6667|238864.9667|195417.5|206089.1333|132914.4333|219523.7333|296379.6667|396884.5|233663.4667|343995.5333|720814.7333|644775.1333|
2025-07-04 08:04:53|pink_usa_1314|UNLVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:54|pink_usa_1315|AHODF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1146.5|78115.5|2269.6333|2749.3|40.8667|5684.7|1721.6333|884.2|1804.6667|136|2505.3333|1752.6667|12973.8|5421.3333|258.6333|368.6|294.5|1008.7333|281.5333|2167.4|11815.3|2236.2333|2944.8667|9795.9333|76.0667|1386.8|475.8333|5748.9667|186.2333|56.7667|2332.5|4368.7|10790.7667|136.8|9143.9|790.5667|1341.5667|4263.2|7116.8333|4296.9|1940.9667|2352.9333|6105.4333|3367.1|664.5333|15278.7667|1359.4333|1421.0667|3263.2|2398.1|1642.8667|856|1759.8|540.2667|957.6333|2656.2|5023.9333|195.3667|752.4|2149.8|7063.4667|1505.7667|564.5667|183.8667|457.8333|405.4667|1596.6333|
2025-07-04 08:04:58|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|139096.9|151508.2667|128315.3|221175.9333|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|140518.9333|89303.0333|227346.9667|100427.9|73274.2333|76650.3667|191115.9|394539.8667|171711.5|46817.7|105353.7|68083.8|90319.4333|54662.7333|46470.8333|96571.7|157912.7|167852.1|75089.1667|48804.3|66346.3333|56691.2|96898.4|69792.7|89089.3|35407.4667|74825.0333|137254.3333|66525.9667|
2025-07-04 08:05:02|pink_usa_1317|ASMLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11266.6667|220410|||220416.6667|906.6667|230|766.6667|1450|620|43473.3333|7293.3333|16886.6667|220830|30346.6667|214216.6667|48540.6333|83826.2667|64778.9333|22690.6667|28053.4667|60117|100000|11958.2667|65226.1667|157614.1|40106.0333|30012.9667|654|1320.7667|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|3722.8|3853.7667|401.7667|812.5333|1827.7|2266.6667|2322.6333|1421.9667|2464.8|450.5333|1691.7333|2126.9333|1354.1333|584.3|6371.3333|873.1|1078.7667|3246.6|4062.8333|
2025-07-04 08:05:06|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|32908.1333|47112.1667|69553.7333|24553.9667|29401.0667|37370.5333|75916.0667|113970.2|83635.8|132760.6667|62459.0333|32003.1667|26551.4667|36338.4|56774.5333|75341.5333|74026.5667|72326.0333|96371.2333|104490.9667|86509|146192|136649.7667|110736.3333|69235.2333|179136.3667|315841.6667|138258.8|88231.2|
2025-07-04 08:05:09|pink_usa_1319|HINKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5667|4656.5333|451.8|142.6333|13.5|1220.6667|50.3333|83.3333|600.2333|46.7333|773.7|603.5|450.5333|160.7667|700.0667|2116.2|593.3333|223.3667|873.5|158.2|652|1141.2|330.0333|343.3333|111.9667|229.0667|158.5|150.5|166.8667|523.8333|222.6|430.8|208.5|1196.5|320.2667|6241.2667|593.3333|507.6333|297.1333|14613.7|1183.9333|2951|839.3333|1249.9333|1199.4|6753.6|5611.2|770.9667|760.1333|743.7|166.8667|71.9667|694.8333|4832.6|715.4|1311.2667|1642.1|4815.4333|5679.3667|13532.3667|10853.2667|381.9667|589.7667|2681.5667|9830.3333|1309.1667|541.3333|
2025-07-04 08:05:13|pink_usa_1320|HKHHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3333|91.6667|33.3333|103.3333|154|338.1667|469.5|457.8333|172.8667|684.8667|15212.4333|300.2667|157.7667|114.7333|478.9667|18301.2667|3901.3667|733.0333|7841.1|806.6667|43904.4667|2892.8667|1737.9667|3227.8333|6057.5333|1432.9|1915.7667|2333.2333|1790.1333|16553.2333|10243.5|5362.7|2818|3779.8333|1028.5333|2858.5333|9730.2333|33039.9|17671.4333|29631.3|4092|3380.7667|4125.8333|32797.8333|7455|13486.0333|8458.5333|21572.1667|95092|41190.7333|16699.8667|
2025-07-04 08:05:16|pink_usa_1321|ADYEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60849.5667|68054.3333|376444.7|189446.7333|254321.8333|231070.8|292989.6333|218847.5333|558044.2667|415668.9|942799.1|965622.6333|1064223.8|890423.0667|1465353.6|532667.6667|4278368.4|1053486.0667|1020790.6667|461899.8|524252.8|475079.5333|654567.2|546055.1333|
2025-07-04 08:05:18|pink_usa_1322|ADYYF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.2667|277.3333|155.6333|291.9333|2025.5667|1771|1390.2|3775.6|772.7667|601.7|326.9667|247.9333|248.3667|782.0333|228.7667|255.1333|844.6333|242.4667|807.3333|539.1|1294.8|245.5|186.9|281.4|50.9667|181.3|204.7667|285.3667|
2025-07-04 08:05:20|pink_usa_1323|RDSMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:21|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|60924.9667|25984.5667|41555.4333|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|30739.2333|90175.7333|138131.1|79493.1667|100268.4|176264|185967.3667|331347.6333|114039.9667|44827.7333|61404.3667|59759.9667|60799.0333|106638.5|202650.0333|131390.5333|190962.5667|78302.7|73293.2333|
2025-07-04 08:05:26|pink_usa_1325|ALLVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:27|pink_usa_1326|ALTCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:28|pink_usa_1327|ALVVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:29|pink_usa_1328|RYLPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27626.6667|23451.4333|92791.2667|20710.9333|86235.9333|30482.6667|36273.5667|2628.6|13195.1333|2053.9|18788|252.9333|2797.4667|18917.7333|7531.6333|11047.1333|50531.6333|14276.3333|15938.7|4026.3333|4989.1|6387.8|29861.5667|33065.8667|43333.1667|76664.6|56226.2333|97000.6667|18133.1667|210.5|8198.0333|10527.4333|1700.6|733.7667|24.4|1337.1667|364.9333|20484.1|
2025-07-04 08:05:33|pink_usa_1329|SFFYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3333|23.1667|16.6667|13.3333|10.2|1865.6333|1352.2|170.6333|33.9333|197.0667|457.3667|510.8333|2558.6|583.3333|115.1333|1766.0333|100.2667|22.4333|95|153.4|345|210.8333|100.7|105.3667|120.1667|81.3333|127.4333|
2025-07-04 08:05:36|pink_usa_1330|WTKWY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9290|11773.3333|8580|6790|24993.3333|10790|6593.3333|3200|39083.3333|5070|13513.3333|12406.6667|63480|19006.6667|25513.3333|15686.6667|23366.6667|37592.6333|52695.5|34550.9667|32275.2|26863.0333|31776.3333|21449.7333|17971.4333|24364.9667|14211.4667|13103.6|16913.5667|9131.7|3468.2|8167.9333|7839.6667|10176.7333|14630.9|9411.2667|15955.6|34779.4333|127513.1667|128772.8|28450|26993.2|27732.8667|32965.5|35202.0667|35595.6|54871.5333|21593.1667|37963.7|95695.5|59777|97899.3667|42547.3333|40155.0333|57635.9333|15629.7667|22118.1667|34176.3667|16102.0667|8072.3|6956.3|29199.3|18445.5667|30156.8|15904.7667|16045.5667|43035.9|21377.7667|25673.8333|33963.7667|23598.6667|17486.8333|31531.8|14009.5667|29064.7333|26918.6667|16970.6667|19702.0667|21893.4333|11459.2|14802.4667|18719.7|37586.3|34634.9333|24692.9|15053.2|24041.6333|13831.1|21653.1667|22294.2333|25591.7333|39798.7|19382.9333|12724.4667|11919.7667|29025.1667|18809.9|12103|9564.3333|10808.2|10536.2333|12249.1667|28933.9|36711|
2025-07-04 08:05:40|pink_usa_1331|EUXTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6667||61.3667|51.3667|66.8333|16.6667|51.6667|23.3333|27.3333|27.3333|46.1333|70.1667|13.3333|224.1667|38.3333|75.2667|37.3333|27.3333|14.2|65.2|20.3|123.7667|9.8667|4.1|105.4|332.8333|963.5|703.1667|763.6|507.9333|882.3|434.4|605.7667|420.8|285.4|257.6667|62.5333|15.0667|40.9667|192.6333|290.3|35.3667|
2025-07-04 08:05:43|pink_usa_1332|TNTFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.2|2484.8|1447|220.4667|6154.6|464.6667|119.0333|117.4667|8961.3|835.3333|649.6|1833.4667|2835|542.4667|232.3333|10122.4667|74.4|86.6667|31.6667|79.8|142.6|115.2|193.3333|54.8333|11.5|24.3333|90|612.2|588.8667|8.5|12.3667|8.0333|8.0333|3.8667|||65.2667|133.8667|281.6|73.3333|316.7333|184.1333|6.6667|382.7333|382.7333|422.2667|772.1|132.6333|149.2667|1734.6667|67.3333|40|156.7667|48.3333|45|21.6667|27.7667|63.7|203.3333|3.7667|707.1|33.3333||36.3333|61.3||6.1333|
2025-07-04 08:05:46|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|533.4667|762.3333|630.6667|682.6333|711.8667|2170.0667|7931.4667|5754.3667|12413.0667|5590.0333|3497.4|4920.0333|4965.2667|3729.2667|6602.0667|3665.5667|4345.9|6998.8667|14090.7667|
2025-07-04 08:05:53|pink_usa_1334|RANJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||453.8|97.4|474.6|247.9|472.6667|410.8667|689.4333|1760.6333|344.9333|3655.3333|1536.0333|1942.2333|2733.3|2458.6333|2847.8667|3393.5333|1678.5|829.7333|2455.1|1043.9|1146.1|725|777.7333|735|1569.9667|459.1333|286.5667|93.7667|88.9667|11426.9667|21529.7333|1816.4667|4720.2667|1312.5|763.8333|3585.6|2811|3964.1|10879.1667|2975.5667|3147.5333|9230.8333|1072.9|12852.9333|6568|6855|4547|2852.6|4904.8667|3074|9034.5|21989.4667|21707.4667|21360.3333|4296.8333|7125.5|6126.1667|8217.1667|4683.9333|7401.7|8097.2667|23645.1333|34057.8667|17042.1333|5715.3|
2025-07-04 08:05:56|pink_usa_1335|TMOAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|38.3333|2477.0667|266.6667|176.9667|13.3333|92.5|840.0333|330|773.6667|3214.7333|414.5667|276.6667|82.8667|1428.7|198.7|1020.0333|36.6667|774.6667|295.8333|87.6|210.6667|918.9|86.4|171.2667|25816.5667|314.0333|278.3|940.2333|2097.6|2052.7333|396.5667|31.2333|152.8667|2105.3333|9092.1333|2882.0667|1522.7667|11805.4667|4387.9667|11407.3|1091.6667|558.4|446.2|178.4333|97.8667|1267.1333|821.3|1326.4667|1155.7667|1092.5|966.8333|7397.0667|4025.1|10626.5|
2025-07-04 08:05:59|pink_usa_1336|BESIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||59486.6667|28566.6667|25103.3333|29196.6667|19120|12783.3333|6476.6667|14686.6667|7000|2726.6667|3910|8463.3333|6636.6667|2440|8123.3333|4520|2036.6667|63533.3333|31200|32096.6667|16940|12840|2930|17696.6667|5346.6667|13963.3333|17730|19203.3333|10334.6|16656.6667|2156.6667|7486.8667|4174.8333|3598.3333|4479.3667|2126.3333|9224.5667|9418.5667|2456.8333|2077.0667|5850.1|4430.8667|12988.1667|1179.7333|11969.9|14194.8333|11018.4667|18364.0667|4087.9|7082.7667|1445.7|886.6667|6202.5|434.1333|955.8333|365|172.5|1680|1177.3333|1417.6667|8703.3333|1800.7333|115.6|246.6|105.9667|133.3333|46.6667|17.1667|80.5|247.1333|54.9333|53.3333|279.8667|83.0333|163.2667|9.8|504.6|625.5667|168.5333|488|183.3333|63|204.1667|263|49.8|113.7667|329.6333|622.4667|1228.5333|1612.1667|999.6667|695.4|253.1667|246.4|296.5667|156.4|100.3667|196.3333|301.7667|159.7333|109.7333|111.3667|78.8333|254.4667|52.7667|6651.4|3584.3333|3150.3333|672.9|540.6|1608.6|1056.5333|646.2667|1573.6|1312.0333|2549.7333|2614.6|4618.7333|999.8|
2025-07-04 08:06:03|pink_usa_1337|SBFFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8750.5|537|596|569.3|1565.2667|524.0333|1655.8667|507.3|625.9|2447.4333|3496.2667|4770.4333|1781.1667|1987.5|334.2|1092.1333|466.0333|236.0667|116.2|87.7667|527.2|1184.0333|225.8|100|77.4333|111.7|112.5667|106.4|72.6667|23.1333|40.8667|14.5|259.8333|76.5667|279.8667|1191.0667|86.5667|240.6|590.5667|169.2|274.8|2026.6667|1900|175|111.8333|27.4333|6.6667|246.6667|15.6667|68.6333|331.9333|61.5333|23.2667|8.1667|25.8333|62.3667|321.7|148.5333|18.3667|16.6667|21.2|33.5333|194.8|115.5333|12.2|3.6667|
2025-07-04 08:06:07|pink_usa_1338|ARCVF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||709.4667|193.4|279.9|28.2|437.9667|250.9667|123.3333|280.7667|90|14.3333|101.0667|85.6333|51.2333|931.3667|145.4667|5593.6333|5201.1667|146.7667|3.3333|2254.2333|375.3333|190.8333|200.1333|222.1|344.9667|259.9|112.3333|85.7333|239.5333|167.9333|158.6333|91.4667|133.1333|1117.9333|33.8333|222.8|274.8333|1225.8667|173.7667|449.5333|430.9667|113.2|262.5|286.0667|1108.4|744|177.2|121.1333|844.5667|887.5|366.6|129.4333|74.8667|167.3333|34.2|80.2333|104.8667|260.7|91.6333|195.5667|273.6|334.1667|413.0333|207.2667|74.7667|79.8667|122.0333|
2025-07-04 08:06:11|pink_usa_1339|ARCAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7516.6667|5230|4033.3333|4136.6667|3403.3333|2036.6667|7300|8776.6667|2146.6667|2160|2390|1643.3333|1333.3333|2393.3333|2093.3333|2073.3333|2596.6667|4413.6667|4395.6333|9591.9333|13047|1787.7333|9595.3|3794.8|6405.7333|7381.5667|6724.7|11469.0667|8824.0667|5589.9333|5181.4333|5118.3333|5273.7333|3186|2316.5333|4372.7|1308.8667|927.4333|281.6667|2130.6333|1158.1667|2542.3333|2086.3667|2042.8667|1088.2|913.2667|674.8|597.3667|955.2333|836.7|1070.9333|1027.3667|1421.9|1115.3|939.1|354.3667|811.3333|1122.8667|439.3|312.0667|193.8333|538.6333|442.6667|339.3667|212.8667|338.5667|360.6|182.1|51.5333|383.8|299.3|204.3333|223.4333|351.9|509.4333|188.9667|260.8|54.2667|488.9667|170.0667|378.2333|185.1|398.0667|93.5|143.7333|145.3|259.2|210.3|43.2|199.7667|258.1333|139.1667|344.8333|31.1333|627.9667|23.6667|42.2333|96.0667|41.1333|18.1667|3.3333|55.1667|20|113.5667|62.9333|10.0333|30.4|62.2667|
2025-07-04 08:06:15|pink_usa_1340|PHGUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||608.3|188.2667|||208.2667|33.3333|1305.3667|10.3667|179.1333|57.5|1073.3333|1170|266.6667|13890.8333|13924.1667|90|265.5|1467.2667|1098.4333|3666.6667|3670|220|740|153.3333|171.1667|90|1424.6|382.6||3333.3333|4383.3333|3736.6667|666.6667|23749.6|1103.2|9050.3667|68766.7333|7919.8333|1632.8667|14734.5|11198.1667|4403.6667|4134.2|5068.3333|7723.6|8015.1333|21424.2333|2215.4333|14909.6333|810|455.4333|1943.6667|2433.2333|1526.6667|2273.3333|1961.1667|817|903.0667|835|323.3333|150|593.0667|100|28.3333|555|5925.5667|81.6667|
2025-07-04 08:06:19|pink_usa_1341|CSNVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||566.6667|40|33.5333|44.5||3129.9333|1268.3667|430.7667|604.3667|1290.9|590.8667|1161.4|1698.6|2635.3|373.0667|59.4667|22.8333|21|21.4333|17.4|17.5667|16.1667|65.0667|177.5333|79.7333|139.4333|96.1667|10.7333|17.8667|20.0333|2179.4|71.7|55.8667|29.5|148.4667|39.7667|72.1|83.3|33.3333|10.5|10|33.7333|285.8667|3.3333|18.8|94.7|67.3333|40.4667|15.0333|97.9333|168.5|455.8333|67.9333|84.0667|62.5333|31.7667|
2025-07-04 08:06:21|pink_usa_1342|HDUGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:22|pink_usa_1343|FLTDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:23|pink_usa_1344|KHOLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27794.1|31760.3667|6872.3333|12227.3667|7211.0667|18374.4333|71769.2333|18583.2667|20214.3667|29615.0333|9055.3|33295.5667|14854.4667|18356|14202.0667|28216.3|34992.1667|33895.2|32091.4|49514.1667|16637.6667|50975.2|28994.1|24169.0667|64551.2|165521.1667|29540.6333|23186.2667|19924.2667|54617.3333|33475.9333|45643|13426.1667|19206.3|18098.2667|65872.6333|25871.4667|81695.6333|49837.1|66272.4667|82719.4667|121337.7667|77137.3333|31695.8333|114253.1333|6898.2333|5442.9667|26566.7667|6223|13168.5667|2779.5|9230.8667|42704.1667|1590.6333|2858.3667|3450.6667|6577.4667|1930.6333|2821.5|3890.7333|3523.7|4571.7667|2173.0667|3650.8667|
2025-07-04 08:06:26|pink_usa_1345|AKBTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.3333|2443.2333|7539.1667|4281.1667|11719.7667|4309.2|1092|1198.2333|460.5333|4090.7333|4675.8333|7199.5333|3128.2333|17235.1333|11015.3|21977.1333|32201.3333|50842.0667|30047.0333|15278.1|30685.9333|16875.8333|30376.2667|41124.3333|10958.5|12744.7667|25675.6|9467.6|11421.3667|12309.8|23938.3|16485.4|26142.6667|40780.9333|122863.0333|47369.6|24564.9|31120.7667|40515.1667|45578.4|34844.4333|96363.3667|88742.1667|45945.2|16328.1|35517.1333|106525.1667|45293.6333|30624.5333|23895.5333|61818.8|234173.4667|136564.2333|795725.1|132698.2667|47373.7|119256.4|130999.3|12151.6333|81066.1667|19960.7|108797.4|38293.0667|20232.3|25253.6667|21274.1|128878.8333|40399.6667|26722.9333|93583.0333|19861|18960.3|21260.7|27317.4333|9460.2667|17966.2333|23543.2667|29803.3|24426.6667|31469.2333|29088.1667|
2025-07-04 08:06:30|pink_usa_1346|TKGBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564.6667|4152.3667|5812.2|1662|7252.9667|193349.3667|171236.7667|118833|570094.0333|747652.0667|244502.5333|273648.6667|449396.1667|445615.9667|159631.5|210998.1667|369162.8333|265910.4333|413376.5333|272289.3|264041.6|592382.9667|204753.7333|180765.1667|617727.8667|491049.2|429156.0333|677046.2667|677631.0667|182325.0667|146332.1333|436059.1|634480.7|358458.3333|196869.7333|293430.6333|360481.3667|240974.5667|239402.6667|392921.3333|268824.4333|198510|157183.1333|59847.5667|49012.2667|140327|146452.8667|77504.8|354841.8|1268342.4|34205.3333|49255.3333|382575.9333|10661.2333|276446.8|101918.4|24695.4|16218.1|18332.1333|23241.4667|10365.4333|7367.2333|17146.1667|17251.1667|3599.2333|12896.1667|6447.4333|
2025-07-04 08:06:33|pink_usa_1347|TKYVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3333|87.3333|93.6667|612.1667|9969.9|5297.1|2412.7|1664.8|1121.7|1085.3667|549.9667|1239.4667|1381.1|642.4333|526.5333|867.6333|565.9667|758.2667|721.1|1517.5667|2025.5667|2403.7|1559.7333|1269.7|689.1|1379.3333|772.7333|443.6667|278.2333|771|553.5667|1207.9667|4183.3|66.1|182.1667|381.1333|171.0667|221.5|550.6667|322.6|11.6667|16.5|148.7|30|20|48.3333|15|150|283.3333|143.9333|8.3333|50.3667||||||27|||
2025-07-04 08:06:36|pink_usa_1348|THBIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:37|pink_usa_1349|ERELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.6|6.6667||||33.4|66.8|33.4|59.5|15.0333|19.0333|19.2|31.7|55.3333||38.6667|6.3333|77.4|73.3333|9.1667|27.5333|27.5333|14.1|24.0333||27.6333|23.3333|1372.2333|11.4667|10|28|104.2667|20||11.6667|25.9|33.3333|6.6667||70.2|27.6333|
2025-07-04 08:06:39|pink_usa_1350|TKHVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|1338.3333|2057.3|20|164.3|179.3667|77.7|442.9333|102.3|114.3667|45.6333|103.2667|67.0333|75|63.6|89.3333|36.4667|58.3333|126.1667|337.7667|102.6667|42.0333|115.2667|16.1667|150|263.9667|360.5333|379.8333|1114|709.8333|540.7667|166.6333|979.7667|133.7667|908.1333|116.5667|1071.4667|123.2667|107.5667|61.6667|183|51.7667|74.8667|57.4667|85.4333|75.2667|81.3333|
2025-07-04 08:06:43|pink_usa_1351|ACKAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.5667|131.8|38.5667|||53|343.9|89.5333|174.4667|||69.6|25.0333||38.2|150.3333|4654.7667|433.3333|1149.1|73.6667|806.0333|737.1333|3259.0667|1846.2|104.9667|220.1667|534.9667|1165.1667|1268.6667|1756.1|2706.1667|2484|1008.9667|3496.4|873.4|726.3667|1882.2667|1762.5667|845.1333|1112.2333|113.1667|297.0333|103.2333|532.4667|280.9|735.6667|713.6333|122.6333|114.6667|105.4333|139.3|698.9333|596.6333|2462.0667|100.5667|7.2|2860.8|6.2|33.5333|46.3|
2025-07-04 08:06:46|pink_usa_1352|AEBZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2159.4667|440.8333|5196.8|3933.4|1988.7333|1331.8|3757.2333|2521.4667|1595.2667|210|5820.4|1263.8|508.7333|3173.8667|10004.1|1811.2333|4280.3667|1783.0667|10424.3333|2910.3|9847.5|527.6|517.9|1083.9|898.5667|619.2667|1242.3667|1022.2|359|1572.0667|1848.9|20774.8667|883.0333|4528.7667|216.6667|490.4667|5731.8667|44943.2|1450.6333|19.5333|518.8333|1127.9667|1105|1432.6667|3005.3333|382.1667|2050.7667|1707.4667|14569.4|20734.3333|62706.4667|13293.5333|4362.5667|6897.0667|6213.1667|507.1333|10906.8333|4704.3333|8058.0333|86721.8667|29448.0667|197082.2333|19367.2667|46714.8|15108.5667|
2025-07-04 08:06:49|pink_usa_1353|UELKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1303.1|626.7333|333.4333|1330.1333|1690.3333|261.4333|1138.3333|109.7|1529.7667|419.6667|1265.3667|149.2333|1419.9333|96.6|149.6|2335.3667|183.3333|986.6667|1337.4333|16.6667|16.6667|10||
2025-07-04 08:06:52|pink_usa_1354|TAVHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|56.6667|20|23.3333|16.6667|26.6667|46.6667|38.6667|6.6667|2093.7|9731.6333|2792.6333|2947.6667|1854.4667|952.5|1685.8|4179.0667|1979.0333|2988.7333|1109.9|869.0333|1267.0333|150.3667|4854.8333|622.5|7317.2333|812.4667|553.2333|579.5667|648.5333|821.0333|4044.1333|693.8|203.8667|1242.7|1081.7333|273.5667|3286.2333|158.5|85.7333|1089.7333|862.4|137.3667|688.2667|725.9|55.3333|11.7667|137.5667|287.6667|682.1|1169.8667|327.5667|1349.0333|1702.9|852.4|1433.3|1256.3333|1180.9333|3996.0667|
2025-07-04 08:06:54|pink_usa_1355|KOZZF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:55|pink_usa_1356|FOVSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5333|1044.9667|34.6667|391.1333|1233.1333|227.1667|146.3333|180.1333|22.1667|78.5333|2102.5|760.0667|362.2333|489.0333|1355.4333|140.2667|1825.5667|1037.5|888.8|4066.8333|1172.0333|1918.8667|604.5667|497.5667|2675.1667|830.3|483.6333|143.5333|250|170.5667|502.5667|679.7|387.4|587.9333|261.3333|21.7333|6.7333|96.7|60|780.3|73.2333|17.3667|1459.5667|14.6333|36.8333|13.7333|91.6|1659.5|215.6667|26.6667|7.9||8.1|97.9||402.9|17.7|41|50.8667|
2025-07-04 08:06:58|pink_usa_1357|TRKNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10322.1|72115|53000.2333|17658.9333|17017.2667|11871.3|28605.0667|42637.9|80914.6333|688184.2333|1724.7|1290.2667|756.9667|5054.6667|614.6333|3114.2|96|386.9667|2342.3|4615.9333|1315.3333|3407.4|2099.5|665.9333|507.5333|2525.7|9078.0333|886.7|626.5667|887.3|316.8667|251.4333|1414.0667|1033.7667|434.3|294.8|119.3667|
2025-07-04 08:07:01|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|25.5333|181|124.1333|231.4333|716.8667|3055.3333|1013.8|1243.7667|967.9|354.5667|209.6667|160.7667|326.2333|297.6|394.4667|980.8333|641.9333|502.8333|397.6333|
2025-07-04 08:07:05|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|453.8667|621.4|839.5333|264.3333|246.7667|148.9333|362.3667|102.5333|967.8|2263.5|791.7333|2376.4667|1619.3667|3543.8667|519.5333|834.3|515.1333|1482.5333|954.2333|286.0333|3843.9333|160.7|1154.8333|
2025-07-04 08:07:07|pink_usa_1360|BAESY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3373.3333|3983.3333|6113.3333|3860|254490|68816.6667|18790|14616.6667|54840|61170|67156.6667|56536.6667|154163.3333|67866.6667|88020|70266.6667|146973.3333|91136.6667|120983.3333|53970|109642.5333|96452.5|74764.6667|60098.3667|83730.9667|157576.6|95746.6333|49349.5333|26937.8667|35719.5333|73660|16882.4333|44520.3|52148.4|126468.8|113273.8|77831|104423|109694.8667|121859.4333|270797.2333|181164.8333|266291.0333|64143.0667|103976.0667|233973.7|123692.8333|47669.5|350124.1667|96306.2|47331.7|100122.8|154790.9333|53981.1|63948.5667|98525.2333|112031.1333|83324.4|52572.5333|70981.5333|77696.8667|110586.5667|112415|220810.3|83225.3667|106765.8667|67707.6|122676.3667|200788.9667|70597.4333|113656.2667|67660.9667|127529.8|74051.9667|75331.6667|288175.2667|161142.0667|100973.6667|120347.0333|187988.1667|719260.9333|197022.8333|391753.7333|297141.9667|143664.3667|284200.8|399222.7667|141079.2333|128579.5|271004.4333|144130.5|126566.5667|282423.8|369623.8333|270701.4667|165890.7|558734.2|125924.4667|179767.7667|210757.4667|174800.8667|237489.7|236784.6333|177110.9333|212541.7|960643.7333|468285.7667|
2025-07-04 08:07:11|pink_usa_1361|LSGOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.7333|523.3|755|254.8667|66.0667|171.5|89.5667|82.9|98.0333|510.6667|220.2|235.7|68.5|1015.5|301.6667|348.2333|56.9667|783.7333|120.9667|218.1333|1439.7|253.6|525.8667|199.2667|902.4333|540.3667|313.3|240|1772.5333|60.6333|50.0667|124.8|459.4667|272.0667|46.6667|365.8|572.8333|201.5667|1273.9667|410.1|13306.9333|8274.4333|1040.8333|2859.4333|115.9667|802.3333|2514.7|1383.7|439.6667|62.8|122.3333|3352.6333|302.3|689.9667|502.3333|331.6667|646.4667|669.5333|678|720.0667|1278.7667|2045.0333|193.1333|97.1667|1573.0667|524.9333|729|
2025-07-04 08:07:15|pink_usa_1362|RTOKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:16|pink_usa_1363|RKLIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1184.3|266.6667|66.6667|119.3|1000|1608.3333|110|11.3667|533.3333|13.3333|2066.6667|116.6667|50|150|133.3333|366.6667||366.6667|570.4333|50.8667|1550||1583.3333|33.3333|100|70.5667|15.6667|62.4||15.4667|32.1333|28.3667|6.6667|1379.8333|392.5333|346.6667|185.6|88.7|631.5|25|823.5|3026.8|176|55065.4667|465.4667|2769.6|9885.7333|4570.7|4624.7333|3516.8667|1447.2|755.3667|5175.6333|713.4|894|658|2387|759.5333|217.2667|5519.4|1129|2235.2|1239.3|337.8|925.8333|1163.4|5570.9333|
2025-07-04 08:07:19|pink_usa_1364|SGPYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||799.0333|145.6667|1982.5|14289.3667|23731.1|6655.1667|8496.7333|23382.7|22481.1|22268.2667|17731.5667|13745.8667|10826.1|12304.2667|28198.2667|15005.4333|6997.3333|17186.8667|5928.4667|2862.5333|2684.6|8117.2667|4036.2|1322.7333|5464.2667|1845.1667|531.3|326.7|522.9667|1054.1333|459.5667|261.9|353.6|215.9333|2098.7667|2313.8|1176.7667|4755.6|2347.2333|2993.9|5978.9333|2161.0333|4601.4667|10862.3|5769.2|32956.9667|17730.5333|17586.2|61054.5667|18149.9667|13805.9667|9753.2|14214.6333|24792.9667|38429.1|36253.5|16131.8333|17392.3333|19115.3|20911.9|10224.9|11331.4333|54035.8|17240.8333|30722.3|26705.0333|15411.1333|
2025-07-04 08:07:23|pink_usa_1365|BAFYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:24|pink_usa_1366|BAFBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.8667||57.2333|225|38.3333|176.6667|146.6667|98.1333|390|86.6667|3394.7333|3990|361.6667|81.1|102.1667|320|26.9667|236|1426.6667|1375|146.6667|38.1667|10281.3333|371.8333|1349.9667|568.5333|465.3333|98|827.6|320.4333|257.1|351.6|244.3333|215.8|647.7667|64.9333|221.5333|870.8667|1594.7333|1212.3667|337.4667|278.3|374.8333|651.9667|1034.4|368.9|149.6667|62.6667|85.6|1308.3667|75.2333|40.5|359.8667|135|322.7333|758.8|233.4667|45.2|106.2667|140.5667|112.2333|39.8667|219.7333|33.2|183.3667|3097.1333|295.2333|
2025-07-04 08:07:28|pink_usa_1367|INVVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:29|pink_usa_1368|IZQVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:30|pink_usa_1369|CMPGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113831|203568.9667|204108.0333|90019.4|96063.1|64369.6333|59557.9|93577.3|46617.3667|81280.9333|26173.5333|91286.4|62590.2|125269.8|42680.9667|49035.3|48410.3667|431912.9|65281.2667|85198.1|50816.9667|99723.3667|110078.8333|125628.6667|138306.9333|187828.1333|206660.5333|684687.1667|316472.7667|149425.3333|264721.6|113035.3|96091.1667|176480.1667|104536.9333|158869.5333|75515.5667|309622.1|127128.1|120173.8667|97165.4333|263078.3|139432.6|194788.4667|136716.5|178149.3|601288.5667|370215.8|565442.4|347542.6|686441.9667|182894.9667|259013.2667|575245.5|181727.9|348144.1|241103.9|162812.3333|126397.2333|616747.6667|197671.2|234574.0667|147145.6667|173799.3667|149454.6333|130417.7333|311179.5|225594.8667|
2025-07-04 08:07:34|pink_usa_1370|TPRKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|262.8|233.8667|97.3667|18.3333|27.8333|197.5667|18.6|103.7667|11.4||31851.0333|3578.7333|1323.4667|21935.9333|14531.7333|22304.0333|19265.6333|16599.9333|2876.1667|1564.7667|1240.4|2249.8333|803.1333|556.2333|1163.2333|3943.8667|1822.1667|7255.4|
2025-07-04 08:07:39|pink_usa_1371|INCPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:40|pink_usa_1372|FNLPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6803.3333|2299.6|3197.5333|3458.3333|1115|363.3333|593|740|2012.8333|2318.3667|1560.8333|999.9667|490.1333|426.0667|721.4333|812.1667|80.5|231.2333|236.9|8342.2|656.7667|4527.1|7910.7|918.4|6254.6333|6249.8|2393.6|881.2667|930.8333|2879.4|1321.1667|2199.9667|4059.4667|1211.1667|771.8|1747.7333|933.4667|826.7333|790.0333|2933.1667|3142.2667|4381.2667|5202.3333|16944.6667|18277.8333|12861.5|15970.4667|15090.4667|11364.9333|15677.1|27802.6667|8953.7667|5951.3667|17675.5|4817.5|3221.4667|5142.8333|7059.2|36892.0667|9053.3|7920.3333|15324.9|13605.4333|6505.4667|9442.5|11751.7667|11351.2|
2025-07-04 08:07:43|pink_usa_1373|HKMPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.3667|29.4|250.3667|26.0667|31.1333|567.6667|717.4333|114.6667|910.8667|40.8333|43.3333|77.1333|394.6667|429.4|191.6333|55.4667|47.5667|29.1667|26.8667|15|30.7333|33.3333||40|26.6667|33.7333|39.5667|146.6667|51.6667|30|38.3333|16.7333|128.4667|16.6667|3.3333|163.4|192.7667|170.8333|19.0667|50.9667|26|795.6|375.9667|6312.2333|1029.8333|2024.3|2602.2667|2142.7667|1172.3|234.2|238.6|427.5333|164.9333|435.7667|85.3667|1036.6333|335.3667|153.4333|
2025-07-04 08:07:47|pink_usa_1374|SPXSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6667|197.8667|173.3333|65|89.1|129.1|276.6667|340|25.8333|374.5|157.3333|70|117.6667|51.2333|7.1667|47|186.8667|279.7|938.0333|106.0667|237.9667|885.6|912.4|139.1667|121|55.3|30|54.7|84.7667|376|70.5333|81.1667|129.4667|7.4|52.4|38.4333|16.3667|35.6667|82|89.2|110.9667|19.5|130.2667|29.2667|136|438.4667|134|97.4667|62.7|20.6|9.8333|143.6|6.0333|33.1333|86.2|133.2|19.4|5.3|21.8|26.3667|16.3|20.8|172.7|96.4|32.2333|118.0333|70.5333|
2025-07-04 08:07:51|pink_usa_1375|SVLPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9|31.5333|107.3|40|70|3.3333|392|33.3333|659.3333|36.6667|1244.2333|424.0667|44.3333|46|250.3333|123.9667|1557.9667|20|848.3333|961|1004.3333|456.6|453.8|41.6667|747.9667|15.3333|581.2|506.2333|4|979.4333|379.2|884.1667||43|20|306.3333|659.4667|362.8333|6.2667|||6.3333|26.6667|27.8333|10|10|86.6667|
2025-07-04 08:07:55|pink_usa_1376|IKTSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.4||500.7667|113.2333|7475.3667|583.7|600.7667|824.5333|1558.9333|1533.1333|3815.1333|548.3333|320.6333|9667.0667|1898.2|524.1|1041.1667|1038.1333|1180.9|85.7333|209.6333|911.3667|114.3|165.3333|324.6667|80.3333|45|785.6|1803.1333|327.2667|596.6|237.1|140.0333|31.5333|619.7333|49.3667|46.7333|18948.8333|1608.0333|5342.4333|886.1333|998.6333|12978.7667|17929.2667|26205.9333|10499.3|7231.5667|3596.7|1864.5667|5043.1333|5764.7|7756.8333|2705.5333|7719.1333|7100.1|11227.0333|
2025-07-04 08:07:59|pink_usa_1377|RTOXY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:00|pink_usa_1378|ITEGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:01|pink_usa_1379|CGGGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1833.3333|733.3333||2252.8|13043.3333|839.7667|902.1667|102.1667|13.3333|407.6667|458.8333|365.3333|2470|73.6|2299.2333|337|953.9333|358.3333|3.3333|563.8667|1639.9333|1431.2667|1300|620.8333|876.6667|510|291.6667|1136.8667|2553.3333|16.6667|166.6667|
2025-07-04 08:08:03|pink_usa_1380|BTVCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:05|pink_usa_1381|STRNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.5333|1091.0667|117.8|360.7333|3233.3667|12235.2333|731.7667|2344.3667|3385.8333|4588.0333|3577.0667|3234.2667|2066.1333|177.6333|379.0667|273.7667|1506.5667|187.5|129.2|626.6333|90.1667|118.2667|39.1667|89.5|224.1333|146.8|485.9|356.1667|188.5333|60|163.3|89.6|503.0333|130.1667|146.1333|79.9667|111.1667|196.2333|43.3667|13050.4|1610.9667|973.6333|453.4|8016.3667|1390.4667|17013.2667|29982.9|47925.6|32682.4333|50402.9|38585.9|33035.3333|23261.6667|18503.0333|
2025-07-04 08:08:08|pink_usa_1382|SVTRF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.4333|507.5333|954.8333|642.3|853.3333|359.3|245.6|136.3333|428.8|34.1667|366.3333|207.6333|295.3667|234.7333|255.4|332.1333|667.6|139.8667|1358.4667|332.1|242.5667|1674.9|1032.9667|574.3667|2400.4|854.4333|456.3333|380.9|426.2|182.8|52.0667|2864.1667|68.7333|106.4667|56.4333|4690.4|676.4667|4113.3667|551|425.1|9984.8|535|25.6|108.5|270.6667|123.6|63.1333|42.1|56.8667|78.1667|111.5667|8.4|47.8333|58.6|114.9|116.3667|34.8667|35.9333|6.6667|690.8667|10.4333|215.1|50|321.0667|50.0667|55.4333|98.0333|
2025-07-04 08:08:11|pink_usa_1383|MTPTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8083.7667|1036.2667|588.7667|323.7667|2483.1667|4182.2||150|||||||100|833.3333|470.5667|2004.4|136.6667||||
2025-07-04 08:08:13|pink_usa_1384|TSCDY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174098.2|125465.0333|127792.5667|51452.0667|138455.9|297501.7|181294.6667|87390.3|102871.8667|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|205416.8|113801.7333|149590.2667|262796.1667|2069901.7333|259113.6667|1446480.6|172433.2333|259220.4667|313717.7667|206996.5|419678.8|393369.3|173139.1667|297547.3667|1018085.4333|650527.9333|270881.9|907564.6|415462.8333|139827.7333|85271.6333|71483.7667|665910.5333|85597.1|172623.1333|385382.4|217191.7667|854403.2333||
2025-07-04 08:08:19|pink_usa_1385|SMGZY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6667|190|14401.8|59.6667|743.5667|217.8667|1084.6667|24860.8667|16926.9333|6734.0333|9501.8333|26894.3|21647.5|19349.9667|32038.7333|21323.2667|32060.7333|18493.7333|36829.5667|45047.3|51656.6667|30372.5667|19411.2667|49086.5|70448.8333|18443.9333|21581.2333|17071.3333|17190.2|23665.5667|20393.8667|51192.0333|33935.8667|20153.5333|28467.6667|65320.0333|89189.0667|36928.5667|48078.9333|18778.2333|16475.4333|177399.1|19827.7333|47406.1333|10299.7667|12021.2333|17819.3333|17328.2|17502.5667|17006.3667|28756.8|41105.8333|16407.0667|6817.4333|5623.6667|11779.0667|6090.6|11529.1|6563.2667|28367.1667|13742.4333|17898.2667|22673.2333|
2025-07-04 08:08:22|pink_usa_1386|CBGPY|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1545.2|650.4|1295.1333|3156.1|1514.1|3257.3333|8269.3667|3315.2|4503.5667|3953.0333|2791.4333|3628.3667|8855.1667|3917.2|3556.6|10172.4333|10634.0333|1300.4667|346.1|391.5|512.1|862.9|293.5667|189.1333|984.6667|102|797.3667|475.5667|215.2667|387.7667|
2025-07-04 08:08:27|pink_usa_1387|SMGKF|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|130|136.6667|86.6667|11666.6667|3023.3333|4823.3333|1550|1206.6667|9003.3333|876.6667|1293.3333|803.3333|3653.3333|3283.3333|553.3333|2650.0667|475.1333|123619.5333|1193.1667|6077.4|4092.5333|1922.0667|371.6667|1529.7||195.0667|67.2667|988.9667|703.9333|59.1333|846.8333|74.8333|68.7|33.5|275.7|104.9667|14.1667|76.6667|83.8667|1688.8|6928.4|46.3333|160.7|411.7|377|170.6333|1220.5|248.7|9019.8667|468.8667|300.5333|595.8667|1253.4667|3371.7667|426.1333|867.1667|4797.9|801.3333|1023.8667|777.1333|457.6|1709.3333|1980.5|2036.6333|756.2667|732.1667|654.7667|1426.2333|379.3667|407.1333|262.5333|632.2667|1145.4333|1253.3333|2331.9667|340.4667|239.8333|1427|128.8|156.3667|6428.6667|712.9667|1056.0667|294.4|174.5333|73.2|79.0333|117.9667|34.3333|308.0333|19.1|310.0667|115||44.9333|412.3333|705.1667|4.2|38.0667|133.3333|111.5667||
2025-07-04 08:08:31|pink_usa_1388|ARGKF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:32|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|49894.7|49371.8667|161776.3667|68737.7|99092.2333|152136.0667|65271.5667|552500.4667|115863.6333|98978.9333|449792.2|471532.5|435147.4333|155059.7|521065.5333|393551.0333|398332.9667|214463.9|379990.1333|259582.8333|228712.6667|253300|167491.6667|238969.9|168574.2333|278758.7333|352713.3333|576010.4333|670367.9|
2025-07-04 08:08:35|pink_usa_1390|LDNXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88720.7667|46712.6667|16771.9667|14125.9|15923.8333|8846.8667|27432.6|2942.9667|1498.2667|753.6333|980.8667|548.5667|546.4|265.8333|1756.2|354.3667|322|312.2667|226.1|68.7333|162.5667|565.7|755.1667|530.5|152.7667|234.1|9398.8333|21659.4|870.6667|3326.4333|3494.8|388.7|254.9|318.7333|20.3|560.9667|218.5667|503.0667|380.3|607.8667|645.7|1651|347.5|1846.1|727.6|2081.1667|2554.4667|2672.3|8251.7667|6522.1333|2573.6333|2297.1667|11327.2333|4817.1|6765.4333|3550.0667|5767.6667|2895.1667|2497.2|1611.5333|6349.1667|6664.8667|2226.8|1962.9333|2265.3333|2794.0667|2127.4|
2025-07-04 08:08:38|pink_usa_1391|BCLYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4639.9|2221.5|2016.5|5847.9|3145.5|6017.8667|1725.1|8308.4|2534.2333|2955.3667|10420|19542.4667|13311.3333|15957.1|7986.4667|10258.6|24537|12277.2|12499.9333|6134.4333|13862|15160.0333|18348.2667|5984.3333|9467.5|21654.8|6650.8667|2793.2333|12630.8667|25281.9667|12853.7|15405.7|97429.2333|27733.4333|19819.3|38640.6333|48118|75994|7262.5667|27720.6|37869.6|10269.8|7578.9|20446.8333|125442.0667|39675.3|69746.6|46915.1|61740.9|96708.8667|10452.3333|66109.2333|70176.8333|58345.9667|37382.7|88538.1|28155.2|28266.7667|23164.4667|48351|30207.9667|147208.7|43131.3667|50012.9667|31223.7333|50410.0333|59289.2667|
2025-07-04 08:08:44|pink_usa_1392|HBCYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9267.1333|88467.1|32406.1|5830.1|30467.5333|25494.9333|7256.1667|14147.9667|8932.3333|12503.1667|35028.3667|12048.9|18185.4|46938.0667|16828.7333|35039.3667|82095.1333|12263.0333|16639.4|18842.2333|14253.2|21309.6333|21553.0333|22634.9667|54620.2667|28566.5667|16063.6|12032.1333|18794.4|12551.4333|22948.7|18513.8333|16932.3667|13664.8667|17379.0333|15691.9|35004.3333|11835.9|12176.6333|21624.7|14562.6333|8910.9333|10004.8333|19651.2333|16065.8333|30214.6667|17155.1|16514.4333|18683.8333|10894.2|8531.0667|9639.9|28353.0667|6194.4667|10408.6667|11023.7667|7205.8667|12228.6333|13171.5667|12215.1333|17736.5333|15153.9333|14744.2667|6644.5667|14627.8667|56079.5|56857.7667|
2025-07-04 08:08:49|pink_usa_1393|RBSPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73080.7667|41267|60093.4|19380.4667|57072.4667|25454.7667|13909.4667|63307.6333|700118.3667|43471.9|15576.0667|29696.6333|34350.7667|10827.3333|17889.5667|5681.4|6116.2333|692.3667|5582.2|6027.2667|26685.8333|6017.7333|8490.5667|5435.8|1966.4|4860.1333|7164.6333|1045.7|5532.9667|342.4333|5583.9667|2600.7|7587.4667|2041.8|1948.2333|2625.3333|6410.3333|2123.8333|4310.2667|1981.6333|23242.7|1331.9|1061.7|1328.9667|2408.4333|11548|13970.4667|7068.2|4720.9333|1328.1333|4325.4667|1148.6333|10514.2|735.8333|1062.5|23156.8667|4052.3333|4012.9333|2931.4667|5907.1|12599.8|2291.1333|10951.8667|13582.4|14311.3|17770.6333|24132.3|
2025-07-04 08:08:53|pink_usa_1394|LLDTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1259.9|720.3333|9993.0333|553.5333|96866.5|377154.3667|8234.2667|5267.2333|19080.4667|4879.1667|3029.6333|7979.3667|4975.2333|492.8667|1621.2|2934.6|33579.6667|2261.8667|8341.0667|5872.1333|20795|86570.7|7656.2333|2686.5333|19452.5333|18796.8333|129060.9|8595|444619.5|27476.6333|9291.7667|83773.5333|40977.1|21906.5333|21441.0667|27619.8|39553.9667|14535.3667|44775.4667|26524.6333|647091|15693.5333|335430.8|22333.5333|29977.5333|51835.9|84081.2|68150.3|81509.8333|146737.6667|12506.6667|46217.1|14120.1333|45928.2333|18327.9|146525.6333|47342.6333|49955.7333|21272.3667|114403.4|79276.6667|36167.4333|25500.2667|12869.1333|40255.9667|54292.8333|3363|
2025-07-04 08:08:57|pink_usa_1395|SCBFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26650.1333|3823.8667|84066.8333|38196.3667|13158.1333|35184.9|8249.9333|3465.4667|5534.6|36648.4333|37758.9667|171081.4667|41254.3333|61700.5|89166.9333|57202.4667|22107.5667|48475.4333|66678.8333|91748.6|128156.3333|87577.8667|83191.2333|172113.9333|
2025-07-04 08:09:01|pink_usa_1396|BPAQF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1362.6|30200.5|4731.8|3945.8667|6334.9667|41259.7667|685193.8333|6830.7333|32366.3|3838.3333|23143.5667|29749.3|17503.5|5261.1667|5295.4667|5723.6|8729.1333|290998.7333|9434.2|8401.4667|9718.3|4997.5667|2494.9|3040.5333|13948.2333|5754|8101.8667|11273.5333|63672.9667|10661|36022.7667|5785.5667|9228.1667|3062.2333|3983.5|4222.1|5053.8333|3776.9667|15562.0333|4880.2|4016.5|4789.7667|3985.2333|32284.2667|6054.8|46472.5333|26439.2333|41458.0333|96245.8333|193396.4|5760|5865.4667|21953|5589|17403.6|3350.4667|59660.1333|70719.4|131258.7333|30189.5333|54260.9667|20750.2333|8740.3|27808.9333|116585.7|107518.8333|33516.9|
2025-07-04 08:09:07|pink_usa_1397|LGGNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1790|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|5372.0333|6661.5667|17998.0333|20714.1667|18935.5667|5518.1|7678.1333|7272.6667|596.2667|491.5667|462.2|3325.0333|1805.4667|2406|4675.1667|2536.5333|1267.9667|3095.7333|1766.8|1897.5667|9976.9667|2544.5333|3354.1|3105.7333|1580.2|4770.8|2569.9667|3850.8667|3266.4667|2844.4333|2780.9333|10197.7|941.4667|3182.2|522.9|3174.6|3346.8|1581.4333|13633.5667|3565.1667|1636.3|5007.0333|1633.3|5925.5|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|9363.6|32307.6667|85368.5|53054.6667|27373|50850.0667|36262.4667|120091.4667|44376.6667|29731.6667|12441.4667|7875.5667|13500.6667|22180.3|65363.2667|52044.2667|82412.4667|90619.7667|23537.3667|38811.2667|71569.1|77776.6667|50581.2667|32719.9333|59773.4|43867.3333|86352.1667|46042.9333|193499.8|
2025-07-04 08:09:11|pink_usa_1398|AVVIY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30880.3|41520.4667|23470.8|31050.9|65816|63710.2333|55889.7|83263.1667|81982.3667|49530.7333|119229.3|91903.2333|105804.1333|154360.1333|115546.4333|72232|49916.5|171947.4|107808.9333|77092.6333|228862.6667|214367.9|187111.4|288938.9|229131.5|452220.8667|444261.7333|289401.6333|335079.7|182360.8667|70138.7667|55050.8667|84907.2667|73893.8|134621.4333|138711.5333|289620.8|94671.7|166329.4|431048.8|184084.9|309244.7333|261074.8667|79965.3667|175580|63482.1333|65419.3|47982.4667|75639.7|70592.5|54291.9|78568|42055.8|33096.7|73685.5667|114690.0667|63371.5333|56019.8667|27420.2|17722.7667|42282.6|19491.1333|41697.3667|
2025-07-04 08:09:15|pink_usa_1399|AIVAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3037.0333|1553.1|561.8333|396.2667|508.6333|900.6333|246.8333|214.7333|565.7333|362.8333|554.7|548.4|766.8333|263.8333|532.6|220.0333|1187.5|4380.5333|8025.2|308.0667|1944.3333|338.3667|1236.8333|2092.0333|3541.8667|2451.6667|50.7667|474.3333|2867.1|17676.1|4773.3667|1331.3|2135.2|1199.3333|386.2667|1395.1667|2581.9|4542.2667|2277.7|3868.0333|5299.2333|3690.5|671.0333|1396.9333|2337.5667|27185.0333|19146.0333|4687.0667|1493.2667|1035.1333|692.4667|39.7|25422.2667|239|432.6|8.2333|350.2|135.1333|2419.4667|457.4333|255.7333|200.1667|347.9|536.9333|861.1333|367.7|122.8333|
2025-07-04 08:09:20|pink_usa_1400|BHPBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:09:21|pink_usa_1401|STJPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.3|14.2333|43.3|44.2|29.5667|145.2667|127.2||83.3333|112.8333|||49.5333||78.3667||125|55|3369.5|3419.5|36.6667|10|4950.5667|29.9|1904.8333|1933.5|301.4333|56900.4|746.1333|3990.9|1794.3|864.6|3026.3667|2820.9|667.5667|2406.3667|2642.4333|10817.7|3888.3|5516.8|14623.5667|12606.4|8673|3525.7333|6597.3333|13144.5667|10836.8|3177.8|2707.4|1301.9667|1820.3|310.7|285.9667|4369.9333|568.0667|4857.2|168.2667|6.6667|175.4333|394.0667|265.7333|1292.7333|649.6667|228.3333|70.9333|812.2667|25.8667|
2025-07-04 08:09:24|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|1169.2|1736.6|4270.0667|1360.5667|2411.5333|11868.7333|1269.0333|7701.3|832.5333|389.0667|293.1667|342.5|178.7333|675.3333|332.3|293.6333|463.2333|536.6667|451.4667|
2025-07-04 08:09:29|pink_usa_1403|SHNWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2043.3333|582.9333|1606.3|1379.9333|4281.5|7469.7667|1735.2667|4768.2333|167.6333|162.6667|1028.7667|23|2190.4333|54|422.2333|
2025-07-04 08:09:33|pink_usa_1404|PUKPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|124.6667|2404.8333|12142.8333|232.9|253.4333|465.2|575.6667|474.2|351.1667|951.8333|113|17740.3|1461.9667|959.1667|222.7|160.3667|859.2333|1138.5667|2467.4667|457.3|2637.8667|771.4333|629.9333|1229.5|1661.1333|337.1333|2000.6333|286.7|1423.8667|798.6667|297.9333|148.2|389.3667|125.2667|682.3333|2707.5667|1687.2|959.1|309|20086.5667|1284.5667|5431.0333|13144.2|5551.6667|1741.5|3903.6|2591.9|7523.9|10837.2|3418.7667|6445.7|4030.7|22205.1333|408.9333|76.4333|4856.9667|791.4667|2285.1667|395.3333|1374.1667|1275.9|620.1333|511.8667|
2025-07-04 08:09:37|pink_usa_1405|BTGOF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58349.4333|357.6333|331.4|174.2667|215.1333|150.8667|190.8667|93.8333|607.1333|10765.1|108.6667|1082.6333|378.4333|219.5667|119.5667|519.5667|401.7|277.9|1058.5333|446.9333|156.8333|639.3|677.1|220.2|248.8667|4533.3667|195.1|604.2667|5400.9|389.8|2209.3|265.3|847.8333|8986|330.3|279.9333|2210.5|7287.0667|590.8333|411.9|428.7|1851.2|1845.2333|55238.5667|258907.8|223337.9333|194681.2667|94786.5|124663.6667|63376.1|76258.9|54476.0667|53644.8333|28885.6|31973.2667|33445.4333|42128.5667|43578.2333|20426.3333|87699.8|354485.2333|312249.6|184013.5|118553.8|49756.9333|22841.4333|34620|
2025-07-04 08:09:42|pink_usa_1406|ICAGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3699.3667|1203.8|2783.8667|3235.4333|1881.8|4220.5667|1992.9|6447.2667|3331.6|37340.3|39587.2333|13129.0667|25679.3|26113.5|22040.5333|14057.5|10548.1333|22817.5|11396.9333|29112.9667|23549.0333|21019.0667|5402.3667|7340.5|26561.9333|11426.8667|17251.1|15163.0333|23285.1667|53101.2333|23649.1333|345572.8|956326.2|38385.0667|34401.2333|21052.1667|47367.3667|319472.8667|159208.7333|846097.4|754395.8667|495461.5|322013.8333|486278.4|325213.5667|176002.9667|151200.6333|74119.3333|63007.9667|63033.3333|46585.7|59733.7667|98841.8667|43160.1|66885.7|246122.4667|171918.9667|101220.8|
2025-07-04 08:09:45|pink_usa_1407|BABWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300|440|356.6667|190|333.3333||316.6667|286.6667|29840|246.6667|5410|3163.3333|860|12080|8690|1153.3333|252.4667|10034.6667|155.8333|571.9667|339.8|253.4333|661.9|1396.3667|475|1507.2667|1317.1667|8774.6333|1125.5667|2898.6667|178.9|143.6667|153.3333|21.6667|66.2|62.7333|130.8333|907.2667|14791.4333|114.7667|173.4333|15.0667|27.8|38.7|78.3333|62.0333|74.8667|162.2|39.7667|74.8667|116.6667|305.8333|15.0667|74.1667|113.3333|883|791.2667|1696.0333|2173.2|55.5|3761.5333|987.3333|441.3|609.7333|751.9667|396.8667|832.4667|83.5667|777.1667|136.4667|112.4667|482.7333|3797.6|262.4667|598.3333|2640.1333|3926.3667|32643.0333|656.9667|2024.2|807.1|7701.5|5678.3333|13919.9|112922.6667|37974.0667|5459.8333|11378.2333|22055.5667|19423.3333|2558.7667|13877.4667|15869.4333|4229.4|2125.1|1739.9667|720.2667|2371.6|9901.7|1459.4|3838.9|256.3|393.3333|
2025-07-04 08:09:50|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|2620.3|14423.5|1206.2|3486.7333|8727.0667|2586.0667|2887.7667|2241.2333|1783.8|1954.4667|1187.4333|861.8|2046.6|1687.2333|1340.7|1114.4667|8587.2|751.2|1051.6667|
2025-07-04 08:09:55|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|10080|12213.3333|7130|9923.3333|6680|8800|15873.3333|14120|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|339691.6|633057.3333|228164.0333|360103.7333|295174|277031|330428.5|484346.2667|168419.5667|311776.4|317943.8333|373889.5333|671961.1667|447962.8333|527494.2667|142312.1667|204000.7333|169344.7|166217.9667|
2025-07-04 08:10:01|pink_usa_1410|AAUKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6400.7|1542.2667|553.7667|117.6|1154.5333|155.3333|98.7333|24.4|91.8333|464.7333|528.4667|1037.6333|809.5|129.4|610.6667|1780.9333|118.8|583.4|162.4667|214.2333|876.5|497.3333|459.3|288.6667|357.6667|1535.7|9482|4557.8|2312.8|7414.4|1692.4667|602.0333|3362.1|929.0667|459.7|1543.7333|611.4|5771.4|2333.5667|8714.2667|1463.0333|575.0667|475.3333|917.5|912.9333|2834.5|2655.5333|4503.3667|9038.2333|5155.9|997.8|759.4|1527.8|3283.6|1020.4333|1313.6|1786.3333|1141.4|949.2|10881.2333|1051.7|2051.0333|26673.5|1109.5667|1254.5667|429.3|1130.8667|
2025-07-04 08:10:04|pink_usa_1411|AZNCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19485.9333|169.8667|1523.2667|6128.3333|56.2667|365.5333|9435.8|24.1667|100.7333|228.1|1711.7667|288.4|336.8|822.3667|228.7667|715.6|2314.0667|4002.3|1437.1333|526.3667|4349.5667|1959.8|8287.6333|116.0333|255.2333|993.1667|547.4|131.6|3299.7667|1346.6333|536.8333|1033.7667|313.6667|610.9|306.8333|230.3667|220.2333|126.4333|277.7667|214.7|263.1333|453.4|5122.1667|1312.6667|6421|1051.4667|3872.9667|4077.4333|35968.5333|12763.7|2558.0333|3352.4333|8578.6667|2430.2333|3278.4333|1635.3|1905.4333|2113.2|4411.7333|3182.5667|3914.3333|4782.7|1329.4333|1501.9667|3172.4667|1589.4333|2748.3|
2025-07-04 08:10:08|pink_usa_1412|BTAFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4703.7|8625.1667|956.3667|231.9667|111.9333|1135.5667|2444.7|327.4667|328.1333|316.8667|1162.3667|271.1333|286.3333|319.2667|19532|571.9667|395.4|250.9333|5876.1667|2076.3333|710.4333|1488.3|1241.7333|357.6667|884.4667|411.1|112.8333|987.8|718.6|2927.4|176.9|85.7333|581.4333|698.2333|294|2708.7667|2905.6667|567.4333|4657.9|3130.3667|14789.3|517.2333|538.4333|1043.0667|2216.7|18290.3|2535.7667|4056.0333|6127.2667|3270.2333|14949.1|6394.9667|16937.6333|7190.8|22430.8333|4562.4|13525.1|4349.2667|9122.4667|7552.0333|28181.6333|19008.0333|5327.0333|3967.2333|2684.1667|1528.4333|4665.9667|
2025-07-04 08:10:11|pink_usa_1413|IVTJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.8333|1853.3333|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|759.8333|388.1|743.8|1192.2|953.5667|261.6667|697.3|55.1|1808.4333|11.1|5329.4667|5460.7667|10.2667|21.5333|1041.7333|2827.3333|109.9667|3.3333||66.1333|50|13.3333|56.5667|
2025-07-04 08:10:14|pink_usa_1414|DGEAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2589.2333|1977.6|1082.3|2526.1333|2459.5|1723.6667|1243.5667|1044.0333|1678.4333|1192.2667|3259.3|5996.2667|2144.4|1925.2667|1891.5333|3892.9667|7602.6333|3510.2|38647.2|3141.6333|36629.2|28733.4|20089.4|3645.2|36326.2|10431.4333|28850.3333|3085.8|3394.8667|2483.0333|30613.2|2514.3667|24024.7333|3008.8333|5311.4|1697.5|3403.9333|1701.5333|1528.7|1959.6|1556.8333|2489.1333|1679.1667|2479.8333|1798.6667|9074.5333|30267.9667|9693.0667|8984.3|7137.3333|9730.3667|4128.2|7531.2333|6457.8333|24350.6333|6356.2667|4436.2667|8017.9333|7302.1667|8652.7333|4731.1|2848.7667|9737.5|6330.5333|4912.2333|7972.3|8506.3333|
2025-07-04 08:10:18|pink_usa_1415|WPPGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.6333|307.4333|3313.9333|1184.5333|383.7|67.4667|172.3|174.0667|61.6|13331|86.6667|33.3333|231.1|193.4667|229.8667|147.5333|138.5|193.9|139.5667|153.0333|515.8333|456.7667|592.6|793.9|677.4|8698.6333|578.8333|303.6333|226.6|750.3333|909.5667|541.6|975.1667|4302.3|671.1|17956.4333|2506.7667|7909.6333|3760.5333|8426.8667|5597.1667|1911.5333|1150.8|1568|647.0667|19521.8667|2658.9667|2700.6667|2904.0667|930.3667|264.1667|588.0333|560.1|606.5|386.6667|625.0333|1186.7333|471.9|162.0667|1779.9333|1561.4667|277.9|445.1333|231.7|661.2333|1297.3333|5400.2667|
2025-07-04 08:10:23|pink_usa_1416|NGGTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.6667|59.9333|121.9667|105.2333|83.4667|121.8|93.8|8429.4667|8407.7333|734.5|10636.7333|126.3667|127.0667|394.5333|137.4|337.8667|109.9667|220.8|5605.5|810.6|1949.6333|386.3333|535.1|2980.1|474.9667|5573.5|528.8|438.6667|9629.4667|701.8333|7390.1|122.1333|604.1|1875.4|6666.2667|1598.7|922.4667|553.6|253.1667|13714.5667|309.3333|335.4|256|440.6667|617.3333|1433.0667|2008.9333|728.4333|180.7|833.8333|1021.1|385.2667|766.7|559.8|1445.2|989.8333|1730.7|1635.2333|1010.9|719.2|1298.8333|4770.1667|10287.8333|8350.9667|29344.9333|10912.4333|15306.4667|
2025-07-04 08:10:26|pink_usa_1417|ANFGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.3333|1179.5667|309.1667|2957.6667|480.4667|63.3333|1832.1667|304|1152|383.2|126.6667|431.3333|471.0667|66.0667|262.6333|1250.4667|292.5667|28.3333|340|289.0333|154.9|154.8333|10926.6|291.6667|1121.3667|773.6667|917.6333|636.5667|947|2345.3|626.6667|558.5667|4082.7667|1640.0667|8428.0667|4301.9667|579.1667|4066.1667|7682.1667|974.6667|1920.7|12620.3667|64811|530.8667|238.2|1268.7|480.1667|783.6667|1535.0667|1193.3|885.1333|1363.4667|809.4|1078.9333|1297.4667|1439.2333|804.9667|341.8|695.2667|424.2667|1338.6667|417.3667|1181.2|1146.9|210.1333|595.2667|626.9667|
2025-07-04 08:10:30|pink_usa_1418|SLFPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|207.9333|58.5333|76.9333|66.5|341.8667|59.9333|8.4667|1722.9667|45.1333|14.2333|7.5667|30|170|825.1333|319.2|30.1|156.7667|360.8667|123.3333|135.9|51.4|370.5|80.8333|209.5|113.7|26.3333|146.1667|41.5|11536.9667|2156.6333|12755.9333|2851|3216.6|11173.8333|4591.0333|17839.8667|575.5|341.8333|879.5|627.2|714.0333|68.6|68.8333|142.3|223.1|357.6333|1066.7|1036.7|4729.2333|907|375.2|28.7333|775.9|304.1333|204.5|1635.4333|100.7333|126.6333|138.1333|191.3333|
2025-07-04 08:10:34|pink_usa_1419|ROYMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:10:35|pink_usa_1420|CPYYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11599.6|13030.7|24675.2|7196|2026.6333|18698.6|16288.1|10854.8|10041.0667|8418.6|28460.5333|45040.3|24750.3333|10022.3667|18017.4667|74998|13585.1|32498.6667|164027.3333|24557.0667|29742.5|163803.5|28766.1333|82208.5|63211.3|28036.6667|40535.6667|43523.8|38265.2667|38458.0333|20737.3333|29616.9|20885.6|30717.6333|29361.6667|17694.3333|16522.4333|68587.9667|36886.7|54733.9667|53003.1|108236.2667|161471.3333|70062.7667|93307.9333|66936.3333|34112.5|29409.6|20519.5|73595.3|70316.2333|18750.8333|17282.1333|111709.4667|38324.3667|34871.4|73184.5667|117862.6333|66391.6667|169871.6333|115820.1333|35935.8333|147101.7|130233.6333|38301.7333|21076.2|18924.3|8447.9667|8910.0333|12054.1333|14373.2333|18805.9|19876.4|29034.9|9945.2|9008.5333|5374.5|7714.6667|10805.0667|21636.5|7312.2|9115.6|7090.5|12159.2667|
2025-07-04 08:10:42|pink_usa_1421|ESYJY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10|13.3333|27.6333|315.7667|757.2667|3.3333|104.5667|612.0333|194.9667|256.8|16.6667|118.6|221.7667|1021.1333|94.6|507.4|165|932.1333|659.1667|310.6333|976.2667|897.5333|1451.2667|898.4|1400.6333|1143.1667|4074.4|1141.2|809.6667|2846.6667|1770.3|1066.6667|4198.4667|5432.2|5034.2|8330.4667|1041.1333|2495|6543.4667|29795.9667|11101.0667|26723.6333|22677.5|16183.7333|10083.1|19520.9667|41240.7|12650.1333|22199.7667|4845.6667|2923.1667|4503.2667|1393.2667|7866.3|1889.6667|2747.3|3622.9333|4220.8|6976.7667|34368.6|
2025-07-04 08:10:47|pink_usa_1422|EJTTF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.1667|284.1667|119.6667|13.1333|59|30|22.5|107.7|183.2|89.8333|33.3333|39.2333|21|85.8333|8.3|230.3|74.3|377.0333|114.3333|206.1667|373.6|93.9333|88.6|104.7667|151.6667|7.6667|95.3333|0.6|100|27.5333|9933.2667|12106.2667|29090.5667|677.6667|1710.9667|1180.3|405.4|478.4333|674.1667|300.6|348.2667|422.6333|3491.7333|53.3|512.5|39.2667|166.9|215.9667|44|332.9333|58.1333|926.3667|262.5|
2025-07-04 08:10:51|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|1762.7|1020|5097.6|41.6667|13.3333|174.6667|58.9667|321.2|666.6667|152.0667|22.6667|16.6667|367.2|10|77.5333|69.1667|216|108|686.0333|
2025-07-04 08:10:55|pink_usa_1424|JSAIY|average_volume_30|1.4160583941606||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10373.3667|19251.3|30189.4667|25409.5667|36710.5|64772.2667|52435.5667|65532.7667|26359.1667|48178.5333|45502.3667|94003.6667|13526.1667|4316.6667|13062.4333||4035.6333|40499.9333|30352.2|23706.7333|18783.0667|16534|32942.6333|29211.7|20015.7667|23772.6333|46821.1|40842.3333|17742.6667|21335.7|9211.2|8807.1333|13914.7667|8905.6333|4953.8|30083.3333|13995.3667|13889.7667|211576.6|24233.3|26190.8333|115763.4|64903.7333|108519.4|26096.0333|26371.1667|13710.2333|14935.8|43956.0333|43437.4333|29571.8333|23975.8333|26687|56079.0667|29710.6667|118605.5667|11021.5667|34368.7|61002.7667|108180.5667|80770.1667|39121.2|63212.7|66365.8667|27466.0667|45331.6333|16030.9667|30886.4667|50559.6333|14924.1667|47813.4667|51330.5667|54653.2333|94306.4667|14120|15073.8667|15842.9333|22817.6667|37835.7|24557.1667|32029.2|35305.1667|59528.2|38880.8667||
2025-07-04 08:11:02|pink_usa_1425|JSNSF|average_volume_30|1.4160583941606|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||241.9|||24|205.3333|977.7|774.9|597.8333|922.1333|1793.3333|1502.8333|936.6667|692|1722.3333|1279.1667|1054.2|879.2667|1008|726.0667|523.4|498.8333|8340.6|3418.1|14740.8667|7237.5333|5575.8667|17003.0333|48640.5|2155.9|420.5667|270.2333|6315.4333|3923.9|879.2667|1501.1|2745.9|2298.7667|2178.3667|11012.4333|2229.7333|1951.7667|8827.2333|9959.2667|21605.4|9974.5333|11363|23543.3|3092.8333|8229.6|1583.9667|1865.0667|4319.8333|1990.0333|2756|3880.1|6951.5|5530.3|252.9|1058.8333|225.3|183.3|49.2333|79.6|129.2|2681.2667|2022.2333|1290.1333||
2025-07-04 08:11:07|pink_usa_1426|FPLPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:10|pink_usa_1427|BURBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.5333|404.5333|200.5|292.8333|238.1667|25215.4667|37882.9333|36632.3333|56799.1667|29998.5|47614.8667|62647.4667|91351|151512.6667|97425.7|10745.0667|58330.0667|26075|19114.3333|14851.2667|52272.6333|20085.0667|15957.7|60988.4|97257.2333|34108.3333|22715.1|38919.7667|32756.3|17145.5|16394.9|74129.9|29281.3333|34331.3667|66115.1667|42572.6|31881.7|38133.8667|18363|103712.1667|26463.6|25243.1667|303965.4|91241.0667|35447.3667|40965.6|34437.2333|30443.3667|41499.7667|42456.9|71754.5667|55735.3667|44454.5667|83421.8667|19720.1333|16956.3|29337.9|41046.6667|73304.0667|196966.5|198076.1667|80536|49803.2667|61437.3667|
2025-07-04 08:11:14|pink_usa_1428|BBRYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6399.8333|169.9|195.2|884.8333|4761.8333|551.3333|373.7667|290.2|283.6667|1600.5333|447|997.7|475.3333|5966.8667|3040.8667|8658.2|1799.2667|498.9667|287.3333|396.2333|155.1667|95.2|1272.5667|585|1815.5333|2291.3333|1808.3667|1296.1|2224.5333|1537.9|802.3|596.3667|86|431.2333|744.5667|110.1333|203.1|918.4|314.7667|252.7333|213.8667|634.0333|1174.2667|1673.6333|58.6333|1292.3333|1232.7667|4402.9667|1651.7333|2245.9333|168.4667|155.9333|311.4333|289.1667|269.9333|126.3|312.0333|103.5333|312.6667|192.7333|1596.7|605.0667|2130.8|8476.8667|7597.9333|460.3667|792.3333|
2025-07-04 08:11:19|pink_usa_1429|RSAIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:20|pink_usa_1430|RSNAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:21|pink_usa_1431|ICGUF|average_volume_30|0.14207650273224|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.6667|590|970|2503.3333|1283.3333|2776.6667|1166.6667|1678.2667|1178.2667|6141.6667|2600|||||||1833.3333|333.3333||992.2667||12.6667||536.4|600.4667||75.2|11.1333||||275.0333|||||6.8333|138.7333|956.0333|1080.4333|166.7667||1193.6667|609.6333|152.3|10.6333|170|3.3333|5.4333|10.8333|6.9|342.2667|117.1667|437.4333|41.1333|12.8|206.5333|12.6667|60.6|1836.0667|201.5333|11.6667|22.2667|3.4333|11.6667|
2025-07-04 08:11:25|pink_usa_1432|IFJPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14493.7667|11972.2|9951.8|9677.7|10287.1333|23580.3667|21479.5667|15545|27837.1|17502.5|14891.9|25318.6667|14019.7|17142.0333|94198.3667|159616.6333|15125.6667|38187.9333|9430.1667|15899.1|17013.7333|22739.5|54836.1333|21516.9|19921.9333|22954.9333|31691.3667|134487.9|101296.6|103942.1667|79979.0667|150546.8667|14810.1333|29265.1667|73539.9667|35306.9333|54659.2333|52996.3667|16707|4223.3667|2636.9333|3094.8|3641.9667|3284.1667|4996.5333|1566.1667|1803.2|14920.3333|6885.4|
2025-07-04 08:11:29|pink_usa_1433|KZMYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:30|pink_usa_1434|BZLFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7342.6333|8156.7|3039.8333|2125.7667|1842.4333|4196.8|2656.6667|4491.4|2418.6667|4015.8667|5634.7|3266.7333|21779.0667|4532.4|5353.8|10951.6333|3692.7333|3480.7667|2739.1333|1806.2333|12877.1333|21009.4|17799.4|68250.7333|29344.0667|14727.5|11073.6|15589.6667|14522.4333|10783.8333|21583.2667|6686.5667|20984.8|8992.8|27793.7667|48916.2|81393.7|14136.2667|7348.4667|26427.9|18546.8667|10578.6333|43199.7|39374.9|32921.3667|61327.2667|37267.1|89959.2333|30853.1333|21289.4667|66021.5333|19803.6667|22577.9333|44634.0667|69032.3667|33638.8|49336.9|18169.8333|19190.8|49319.6667|42773.7333|53343|92303.2667|19472.8667|47166.8667|52904.5667|90258.1333|
2025-07-04 08:11:34|pink_usa_1435|PSMMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.6667|796.1|2066.7333|87706.5667|1899.0333|10513.1333|4971.4333|3246.1333|7214.3667|11448.8|9145.6333|10795.2333|7534.5333|6244.3|3132.8|2643.4333|2479.5333|3522.0667|3945.3667|2133.8|8047.4|17897.9|4482.6333|10155.0667|14339.6333|10111.5|35989.3|5997.4333|10569|13290.7|7099.1667|13026.7333|8279.8667|13306.5333|37802.4667|25449|75870.6667|21192.4667|15412.6333|16097.8667|37074.9|12514.2333|6545.1|8042.7333|3412.7|19596.6|60633.9333|5774.7667|
2025-07-04 08:11:41|pink_usa_1436|IMBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47013.3333|24916.6667|16116.6667|21753.3333|24236.6667|36103.3333|19343.3333|11840|10273.3333|8063.3333|10403.3333|16906.6667|18136.6667|64500|11663.3333|29146.6667|27943.3333|16516.6667|16796.6667|13286.6667|7276.6667|9353.3333|22513.3333|12586.6667|23286.6667|27020|24600|61296.6667|36406.6667|36926.6667|41340|23323.3333|47563.3333|93667.2|41310.6667|42850|39128.6667|42758|102566.7|183234.1333|91675.7333|80106.5333|46493.2667|50329.9333|26700.9|50054.5667|77509.8|25465.4667|38540.1|73879.6|139781.1667|33906.2333|43614.9|43968.7333|30179|34388.4333|30927|42330.7333|34352.5|52401.7667|62529.0667|96912.7|45954.2667|84639.5333|55078.2333|39090.1|34143.4|38306.9333|28968.3667|59776.5667|30078.0667|62848.9|290769.7|139593.0333|111623.5|120858.1|211064.2|233792.4333|255348.3333|170950.1333|353124.3667|102246.1|832126.3667|215332|443042.0333|511581.4333|183563.4667|149967.6667|159970.9333|248926.2333|126746.8333|201478.2|168724.8|227717.6667|119270.6|129106.3333|124906.3333|105888.6|137455.2|111228.8667|298024.3|150688.1333|90606.7|79002.9|232994.5667|164633.7|113672.9667|
2025-07-04 08:11:48|pink_usa_1437|TGOPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1191.1667|680.5333|5053.9333|3074.5|3438.8|13283|6118.3|6824.1667|11801.5|31736.9667|6290.7667|18371.8|3538|4761.2|8123.2667|19197.5|3265|26092.7|8033.6|6428.5667|4094.4667|15945.4333|262127.6333|219787.8667|277877.6667|125182.0333|104166.3333|53972.9333|87138.5333|133857.0333|97432.1667|84842.4333|226288.2667|128065.8|156999.4667|138665.4|
2025-07-04 08:11:52|pink_usa_1438|DLGNF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:53|pink_usa_1439|AJMPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.1667||43.3333|3627.0667|1871.7667|2350.3333|2049.1667|15679.4333|5519.8333|3132.7|10857.6667|4517.8333|2377.2667|1600.5333|2565.6667|1382|3839.2|1360.3667|1446.5333|4638.7|1789.7333|1442.7333|4461.0667|12855.9667|1829.2|2808.0667|5566.4333|5054.1|5044.1|2739.7333|2746.9667|2914.5333|1987.9667|1311.6667|693.1667|683.6333|199.2333|55.4333|831.2|3403.2667|492|239.3667|113.3667|23.3667|143.0333|3.3333|4348.1|1292.0333|61.2667|27.3333|11.3|116.3333|66.6667||
2025-07-04 08:11:57|pink_usa_1440|POFCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32541.0333|19487.4333|10196.9667|27438.7667|51042.6333|21763.3333|59041.2667|61094.1667|124987.7|26814.1333|78312.1|115369.4333|7030.3|5799.8|9635.4333|76250.3667|23130.7333|22393.5667|14199.4|25332.6|15019.4|12431.6|8083.3|15279.7|17857.2667|64718.8333|25513.2667|16510.8|22601.5|757.1333|1152.3333|1994.4|4344.3667|1325.6333|632.8|421.4|2788.5333|2395.6|5808.9667|6883.5333|10207.2|6161.9667|7486.3333|7676.8|1502.1667|2925.9667|7649.5667|8710.4333|14321.5667|13258.7667|1790.2333|28870.0667|27982.5667|1796461.7|143195.6333|133400.4|240527.4||
2025-07-04 08:12:03|pink_usa_1441|PSORF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||344.7|439.4667|63.4333|268.1|147.6667|46.8333|866.3333|16795|40.4667|7|206.7333|1540.2|187.6667|351.8333|226.6667|200.6667|136.3333|271.1333|442.7667|465.8333|108.6667|252|854.2333|135.9333|948.0667|9717.8|3487.8|60.5|168.1667|34.6667|226.3667|269.3333|180.2667|302.1667|87.6|48|1129.5333|298.7333|38.2333|29.8333|46.1333|132.3333|95.1333|722.2333|763.6333|1759.5|169.6|55.5667|380.6667|254.1667|242.1667|64.3333|425.1|201.0333|247.9333|256.5|797.0667|438.8333|145.3333|182.5667|59.1667|133.6333|35.6333|151.7|153.4667|194.7|79.2|
2025-07-04 08:12:10|pink_usa_1442|WIMHY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:11|pink_usa_1443|BTDPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1246.3667|1140.5333|71.7|||78.3667|27.0333|||7.7667|913.0333|167.4667|90.6667|232.8333|31675.9667|90512.8667|13187.1|3851.6|7975.0667|9271.9|9596.4333|12675.0333|20193.5333|52622.2333|36925.1333|115618.2333|22034.0667|9585.3|7508.5667|20152.7|6557.2333|11965.6667|4055.1333|4385.4333|26356.6|15345.4667|28235.5|
2025-07-04 08:12:15|pink_usa_1444|MONDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7333||11.6667||141.1333|70.3333|9.0333|28.5|9.3|80.4667|60.8667|54.5667|471.0333|214.7333|1937.6667|769.8333|603.9|529.0667|1833.9667|1595.8667|1236.5|12035.8|6267.6|9795.9333|6305.3|6665.0333|5691.6|19529.1333|19164.2333|14210.8667|29912.0667|23185.8|22914.3667|26009.1667|28166.3333|10211.2667|11285.2|41156.8333|12535.4333|14571.8667|4875.0333|4654.8333|41233.1|5941.2333|5474.1667|
2025-07-04 08:12:18|pink_usa_1445|TWODY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5333|15.5333||5.5333|11.0667|8.8667|13.3333|10||63.3333|10|3.3333|163.3333|170|10|46.1|101.8667||14.7333|383.5|392.8667|50.1333|52.6333|173.5333|93.3667|1185.6333|12792.6|1181.6667|573.8|367.3667|144.1667|532.8333|584.7667|1082.9667|3079.0667|3240.5333|1610.7|1413.8667|1949.0667|6578.8667|1085.6667|1266.8667|192453.6333|158485.6|264623.4|201484.2|
2025-07-04 08:12:23|pink_usa_1446|WDGJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370|180|1769.1|589|390|1150|700|107.8333|1208.8333|2096.4667|8451.7333|426.6667|2175.7667|3165.9333|740.4|2554.2|2942.2667|86.6333|79.6|3276.2|11464.6|3913.8667|1369.0333|659.6|1700.5333|1187.0667|396.0667|407.8333|250.3667|20|130|308.9333|152.1667|641.1|968.2333|347|1028.1333|618.5|265.2|1876.0667|723.6333|404.4|1533.2667|264.1333|442.3|1562.7667|232.4667|246.5|477.2667|250.8667|276.9|1218.8667|1647.5|5345.8667|1953.9667|5562.8667|3526.5|8691.7667|16632.9|1017.6667|1002.3333|268.6|15739.2333|2710.5|6886.6333|38935.3|7297|
2025-07-04 08:12:28|pink_usa_1447|ICHGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.7|1028.8|79.9|414.2333|634.6|653.7|1663.6667|1533.6667|1072.7333|298.2667|435.6667|2748.2667|106.6667|4615.1|4393.6|907.1667|1094.3|48600.2667|697.3333|577.9333|2102.2333|597.2|5268.0333|1463.1|186.9333|415.7333|301.2|33.3333|778.5|500|794.7667|459.6333|448|391.7667|704.7333|942.1333|310.4|5186.0333|718.4333|405.2333|800.3333|237.2667|783.1667|226.5|2768.5667|1793.0333|1115.1667|1674.9333|544.0667|341.9|2048.9333|123.1667|359.5667|49.2333|15.3333|120.2667|1393.9|72.4667|243.7333|333.9333|5627.1333|902.3333|34.4667|53.4|285.6|496.2667|77.6333|
2025-07-04 08:12:33|pink_usa_1448|UUGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7903.3333|1916.6667|1080|1306.6667|846.6667|1060|793.3333|470|1990|1026.6667|1173.3333|1490|1926.6667|3036.6667|8163.3333|1453.3333|2393.3333|4213.3333|3163.3333|3660|15880|22490|42903.3333|39120|33383.3333|89726.6667|142530|124953.3333|61033.3333|69286.6667|81783.3333|96803.3333|124146.6667|81323.3333|79330|112876.9|369348.6|122690.6333|79723.9|99108.6|63539.2|112987.0333|293821.8333|104804.9667|46405.9333|50514.3667|50485.5333|32142.2333|252249.0667|7417.3333|11582.5667|12677|72819.8|7238.5667|30471.3667|16803.3667|8746.7667|9393.2333|22070.4667|22731.7|11742.5333|13329.4|32472.5333|20144.2|17364.4|35371.3333|23339.3667|15635.5333|43602.4667|11033.5667|8912.1667|7483.5667|7769.1333|4746.5333|24623.3|6161.8333|8110.4333|9340.5|20016.9667|82113|17912.4667|65856.2333|22915.4|7615.3333|8679|13244.6333|4729.8333|21020.2333|8788.2667|10776.4333|4133.5|120998.6667|43595.7|52470.4667|114516.4|159370.0667|163917.1667|52572.4333|14590.6667|8487|88937.2333|45052.6667|37133.7333|43373.5|143278.9|42900.4667|99498.1667|59681.5333|50130.4|
2025-07-04 08:12:38|pink_usa_1449|UUGWF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.8667|132.2333|287.8667|806.9|209.6667|91.7667|257.5667|206.5667|16.4|13.7667|4445.7|96.6667|11.0333|54.5333|156.5|43.3333|116.6667|25.7333|133.4|360.5667|741.4|59.1667|106.6667|95.7|37.8667|31.9333|35057.4333|133.2333|20.5333|752.4333|784|105.3333|55.6333|215.2|57.5667|46.6667|335.2|145.7667|172.8|158.1667|177.6|159.7333|105.8|151.4667|801.1|226.0667|429.2333|2186.6667|50.5|6183|165.9|83.0667|50|127.4|162.2667|144.6|509.3333|52.3333|536.6667|185.8|26.1667|45.3667|59.1|124.7333|5268.4333|44.8333|71.1667|
2025-07-04 08:12:42|pink_usa_1450|HAYPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.6|45.6|41.8667|71.0333|26.6333|53.1||||5.1333|11.8|10|22.7|53.3333|19.3667|228.6|18.5333|10||3.3333|3.3333|6.6667|10||16540.4|761.7|573.1667|333.5|7165.0333|169.7333|81.6|20.3333|63.6667|16.6|47.6|23.3333|19.3333|6|13.3333|7.5|3.3333|11.5667||14.9|3.3333|6.3|164.3667|53.3333|56.8|761.3|352.3|124.0667|32.6667|156.2667|||28.6667|54.1667|6||
2025-07-04 08:12:46|pink_usa_1451|AMIGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.6667|||368.4667|5964.5667|8348.4|6805.3|4638.9667|2625.4|3243.4333|13927.4667|680.8667|489.4667|2313.7333|1236.5667|4843.7333|2792.3|9558.9|9400.8667|5741.1333|5418.3333|1391.8667|2247.5333|4903.1333|3020.8667|1803.8|1632.1|2660.3667|3543.5333|718.7667|1358.0667|699|756.3|1500.1667|307.8|2111.9667|1493.4667|570.2333|483.1333|585|1542.2333|423.5333|798.3333|299|730.9333|485.7|1038.2333|1853.7333|531.1333|31907.5|92925.6667|14705.3667|5915.1333|2713.8667|6309.8667|5825.5|6112.2|2897|1533|2552.4|1217.8333|9318.2667|
2025-07-04 08:12:50|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|6045.3|3943.4333|3415.0667|2611.5333|1819.9667|2472.5|1249.6|1293.3|448.1|687.5667|1286.3667|442.9333|1697.2333|2536.1667|3120.5|2280.5667|3648.8667|12670.9667|2630.2667|35847.9667|20265.7|
2025-07-04 08:12:53|pink_usa_1453|HRGLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:54|pink_usa_1454|PEGRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333||6.6667|6.6667|40.3333|54.6667|18.3333|20|3.3333||6.6667|1830.2|322.1667|42.7|153.2|377.7333|576.6|412.6333|82.8667|83.3333|153.3333|66.7|150|53.6333|26.6667|268.6333|608.4|82.7|31.0333|144.9667|14177|20003.2333|12843.0667|940.1667|445.7|954.9333|1490.3|318.7333|72535.6667|157788.7|21144.9667|57386.2333|57437.9333|47620.3667|52845.4333|146438.7667|45449.7333|
2025-07-04 08:12:58|pink_usa_1455|SDLPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:59|pink_usa_1456|ITVPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||611.8333|132||17.6667|103.3333|28.1667|693.1667|5033.5|490.2667|382.1667|155|329.6667|399.3333|316|127.8333|691.1667|1746.6|42831.6333|7461.1|10479.5333|6076.7667|6411.6667|13897.9667|28519.5|58147.1333|70327.6|10662.3|12572.4333|12023.5|13582.7333|18633.3|13044.9667|21620.8333|2729.3667|6294.0333|5743.6667|93004.6667|21995.5667|10774.7667|71337.1667|17291.2667|6868.5667|20793.1333|32676.2333|1208.3667|15494.1667|24304.4|11781.7|5407.2|5872.8667|78898.2|36736.5667|94423.2667|20095.8333|13572.5333|8779.7|26414.8|6300.1333|7207.1667|4577.4667|17004.9333|14345.3667|9368.0667|3988.2667|4397.2333|2985.7333|2323.7667|
2025-07-04 08:13:04|pink_usa_1457|HMSNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.9|45|13|15.6333|650.1|17.3|17.0333||17.8333|1.2|14.2|1.3333|196.3|277.5|5.7|4.6333|12.1667|17|3.1|8.8|3.7333|58.5667|861.0667|8.1333|8.3667|20.5|6.8||108.6333|71.4|161.4667|40.3333|117.4333|12.6667|6.4667|31.8667|53|138.6|27.6667|222.0667|155.8667|121.0333|370.9667|178.5|167.4667|321.5333|204.7|156.3667|100.9667|46056.7667|1991.9|681.2333|575.4|166.8|401.3|572.7333|101.5333|41.5667|190.1|45.9|137.4667|71.8333|34.6667|87.7667|417.2667|6.3333|537.7333|
2025-07-04 08:13:09|pink_usa_1458|GWPRF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:10|pink_usa_1459|CNVVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3479.5|136758.4667|60434.3333|76269.5333|5260.9667|1513.4333|1405.6333|3696.2|4344.1333|2097.6|1871.1|32112.3|3250.5|234.6|711.8333|784.4|1209.4333|143.8667|540.2667|736.1667|697.2667|365.8333|475.4|161.0667|114.3667|308.6667|132.4667|68.8667|168.1333|58870.5667|20770.7333|19461.8|40598.9667|46437.3|
2025-07-04 08:13:13|pink_usa_1460|DSITF|average_volume_30|0.53591160220994|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|626.6667||1740.4333|1546.6667|315.3667|716.2667|999.9333|3185.6333|340.6333|164.7333||2108.5333|1772.3667|2333.3333||266.6667|285.7|2279.9667|1462.7667|600|54.2|||46.2|313.9667|1613.3333|1684.0667|1484.3|32269|171.7|3.3333|36.6667|23.3333|160.9667|366.6667|343.3|514.3667|1505.2|48067.6333|1506.6667|43728.6|60445.3667|2540|2510|26271.3333|1558.3333|3682.0667|14810.7667|5631.9|1649.2667|1977.1667|1120|2455.5667|41160.5|6031.5|322.3333|1433.3333|1466.6667|1177.4333|1293.5|574.1667|763.3333|18149.4333|18006.4667|536.6667|
2025-07-04 08:13:17|pink_usa_1461|TATYY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42950.6667|24870.3667|30676.2667|14460.0667|7161.6667|9233.4667|7830.1|10799.6333|2653.4|2221.1|4283.8333|6227.6|4296.3333|3396.1667|284658.0667|3763.5667|4417.0667|6186.2333|5220.2|6727.5|1651.3|1306.5333|1763.7667|1636.8|2494.6333|1583.6667|2086.1667|1859.8667|725.2|1713.2667|796.4667|1114.7|786.1667|1181.8|280.8|866.2667|4763.3|2161.7333|4785.8667|8078.9333|6476.6667|18648.2333|45072.9|17372.9333|8100.9667|2234.3667|2053.4667|3449.2667|2013.5333|5977.7667|2897.3333|2332.9667|3608.9333|7748.5|10319.8|3623.5|10287.7333|4409.6667|25993.2333|1818|2115.5|2562.3667|2692.7|2121.8333|411.8667|3225.1667|2040.3667|1419.1333|661.8333|2361.4|1499.3333|1069.6333|844.7|1645.6|938.6|1541|895.3|404.3|838.4|79.2333|1778.0667|1976.3333|2398.1667|3515.0333|
2025-07-04 08:13:22|pink_usa_1462|JMPLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2748.3333|714.1333|1380.6|912.5667|912.9333|4172.4|2464.2|498.6667|480.2333|3487|1302.0333|776.5|1334.6|8025.5667|631.5333|2076.9|798.6667|2577.9|544.6667|1649.1333|844.1667|442.5667|346.6|129.1667|187.0667|216.0333|165.0667|361.8667|1671.4667|1115.9333|582.2|336.2|5058.3333|4239.1667|482.7333|79.6667|72.8667|203.1333|509.0333|26.8|172.7|429.0667|12714.0333|2647.6333|2173.3|9140.2|6150.0667|1629.0667|2518.3|1589.3|1061.1|1556.6333|6196.5333|15030.7333|6765.8667|13679.2|3115.0667|4927.7333|6943.0667|10610.1333|15355.4333|4332.7667|2959.4333|2125.5|8643.8|4935.2|2729.1|
2025-07-04 08:13:28|pink_usa_1463|SCGPY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||801.9333|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|100.9333|144.1667|108.8667|13.3333|11.6667|23.3333|41.5667|21.6667|25.0333|144.2333|36.8667|546.5|31.7333|13.7|173.3667|88.6333|139.9667|31.4333|65.3|163.0667|141.6|
2025-07-04 08:13:32|pink_usa_1464|SECCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.2333|23.2667|78.5|313.3333|283.2667|75.4333|59.1333|850|1233.3333|49.8667|95|87.8667|56.6667|105.0667|275.4667|39.2667|175.6667|1161.5|1133.6|91.6667|23690|11208.3333|4273.0667|1623.9667|965.2667|894.6333|902.3|146.7333|338.0667|78.8333|73.7333|40|93.3333|53.3333|526.5333|336.6667|5840.6667|13.3333|1351.7667|89.1|4590.5667|1325.5667|2297.4333|336.6667|98.9667|893.0333|4608.6333|1042.1|295.6667|4026.3|170.4333|640.2667|2106.4333|96.4667|232.5|208.2333|33.3333|129.2667|51|1706.9333|1736.9|51.6667|148.7|28.4|123.6667|1609.1667|224.3|
2025-07-04 08:13:38|pink_usa_1465|MEGGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:39|pink_usa_1466|RLXXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.5667|262.8333|274.8333|110.6333|49.6667|299.9333|827.6|342.3|825.9333|640.7|3021.1|203.2333|2717.9333|1407.1333|515.1|43.4667|23.1667|591.1|640.4|75.8|99.5333|128.7667|6865.3333|44|42.7|2144.6|1418.2333|880.1667|1929.7|949.6333|110.5667|239.2333|9165.0333|145|430.6|57.8|302.3|289.8667|7751.7333|151.3667|615.6333|2887|390.9667|3483.1|394.5667|1595.5667|3057.6667|5000.5333|6302.5667|4266.7|5662.3667|3247.6333|5236.3|4215.0667|35538.7667|5215.3333|4151.8667|2419.2667|3930.1333|3588.5333|2944.5|8023.4333|4123.2667|2282.2333|5185.1667|4028.3667|5809.5|
2025-07-04 08:13:44|pink_usa_1467|BTLCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8927.4|7956.4|12681.4333|3582.0333|4180.5333|2836.1667|3602.2333|4727.4333|3260.1667|4961.2667|2475.3667|1500.9667|60127.4|54144.2667|4163.4333|1285.3667|3456.9667|2236.2|11799.4667|2592.1667|8018.7667|6090.1667|1937.1667|1733.2667|2819.0333|2998.8667|1174.4667|17543.4333|15446.9333|59445.7|10283.3333|31854.0667|71135.5|32399.1333|25944.2|10255.7667|18561.6667|12096.2|35895.5333|55924.7667|90871.3333|26222.1667|78129.7667|276960.5|111896.9|436147.7333|138741.1333|168677.4667|39682.8|61051.5|28260.8|42097.2333|88073.6667|78290.0333|100027.9|162874.7667|77295.1333|43811.4|142875.9333|367684.8|15393.3667|8493.6333|6079.9333|41994.5667|37689.7667|21927.8667|11037.1667|
2025-07-04 08:13:52|pink_usa_1468|MBPFF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1648.3667|133.3333|400|5596.4667|57.9333|3424.6|13.3333|182.6667|51.6667|50|28.3333|49.3|19.8667|70|422.4|79.7667|90.7333|448.0667|12.5|9.1667||33|
2025-07-04 08:13:57|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|4480|7240|6306.6667|14636.6667|7420|8850|13830|3293.3333|6666.6667|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|95.7667|255.9333|214.9667|158.9333|141.8667|481.3667|244.3333|819.4667|398.9|545.9667|734.0333|222.1333|281.5333|345.7667|168.3333|467.8667|214.4|217.7667|95.1667|122.6|334.8667|494.6333|133.3|510.7667|687.8667|2079.7333|58.5333|392.9333|99.4|35.8333|96.7333|
2025-07-04 08:14:03|pink_usa_1470|SPNUF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5587.6|733.3333|1333.3333|18068.7|500|563.8667|7806.7667|4746.2|1739.6|845.5333|553.0333|744.3|69.6667|7513.5|932.9|3871.0333|1906.6667|198.0667|159.3333|1854.2667|2800.9333|2645.3333|1192.7333|506.6667|7110.0333|1593.2667|1522.4667|2361.3333|2418.5|1600.2|434.6667|737.1667|292.5333|259.7|781.5333|342.0667|93.0333|2091.3333|267.6|435.7|275.2|540.7|163.5667|218|1260.8667|207.3667|797.4667|1471.4|850|1362.4|1155.2667|862.2333|546.9667|734.6|433.7667|204.6333|1008.6667|928.6667|33.3333|968.2|1006.6667|1178.3333|233.3333|6.6667|852.1667|2006.9333||
2025-07-04 08:14:08|pink_usa_1471|PRRFY|average_volume_30|0.1358024691358|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46100.8|2243.7|1834.4333|4612.9667|5397.8667|6145.2|21005.3667|5151.5667|4784.5667|3048.8667|25286.7333|1015.9333|838.3333|78.4667|135.6|57.5333|26.6333|80.0667|135.4667|52.5|128.1667|5006.0667|499.4333|757.9|1094.7667|1274.0667|1135.7|479.4667|1274.7667|813.7333|512.8|1123.9333|1740.6667|908.2|766.2|1296.8333|1306.3333|1203.3333|722|2384|1261.4|1769.6|2024.1|4276.0667|1006.3|2489.9667|1039.8333|132.7333|104.3667|414.7667|46.6333|822.6|83.3667|89.6|143.6333|397.6667|137.4667|1876.7667|92.0333|189.9667|158.1|99.4|3.3333|118.1|186.9333|32.7|
2025-07-04 08:14:13|pink_usa_1472|PFODF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.1667|346.8|183.9333|53.2333|241.4333|50.7667|194.2|152.7|4462.7667|3386|1739.6667|334.3333|425.8333|1532.6667|2070.6|4622.9333|1643.3|1099.9333|3139.6667|3437.1|1239.7667|813.8|1729.3667|2174.3667|7554.4|2783.5667|7693.1333|1290.8333|1148.2333|3826.8|1781.5|4360.1|4878.4333|61.9333|56.3667|4040.3333|1354.7333|2864.0667|82.3|1076.6667|112.4|532.8|872.3667||68.2667|68.2667|47.3333|744.0667|8.3667|127.7|9.9|13.3333|126.6667|
2025-07-04 08:14:17|pink_usa_1473|CUKPF|average_volume_30|1.8662846227316||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2333|6.6667|17.1667|15.1||451.1|431.0667|13.1667|20.5|25.1|14.6|5.1333||32.2|24.1333|30.5333||33.8667|3.3333|6.6667||11.8667|6.6667|6.6667||14.3|10|853.3333||3.5|16.8333|153.3333|10|10|148.9|143.9|395.3|395.3|49.2667|567.9|333.9|63.3333|1630.6|245.9667|6994.4|6112.4667|231.3667|6042.0667|272.2667|357.0333|139.8|468.3333|155.4|302.8333|515.0333|110.8|30.3667|18.1|76.6667|35.6667|176.8333|39.9667|17.5|55.5667|265.2333|60.3||
2025-07-04 08:14:22|pink_usa_1474|SSEZY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27658|21580.5667|11947.4333|31624.8|9167.1|18526.4667|20228.6667|8713.4667|35515.4333|9852.4333|30636.0333|19227.9667|37743.7333|174575.1333|38365|22820.7|27663.1|41668.7|42728.9667|46258.7333|108444.1667|236777.3667|93214.5|64901.6667|125129.7667|163793.4667|72288.7667|114652.6667|116845.8667|72805.1333|48086.8333|57192.0333|128504.5333|136086.3333|63516.8667|46845.3667|137601.3667|140605.1|170458.5333|204491.3333|331518.8333|88296.6333|275964.4|91678.6|76805.9667|293009.8|159249.5667|52399.7|32496.7667|35036.9667|35664.3667|37891.1|91974.5667|60114.6|115995.7|131316.4|75343.9667|37851.2|72610.2333|40944.7333|106735.3333|115664.2333|51851.0333|94743.1667|128278|215544.7667|81318.9|
2025-07-04 08:14:28|pink_usa_1475|HCHDF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6082.4667|3384.3333|710|103.3333|545.6667|1395|5363.3333|655|3792.9|3693.8|2425.6667|964.3333|1697.9667|2273.3333|1022.9|4352.9667|2749.1667|1140.9333|5160.5|7804.9667|22242.6|2014.8667|7449.7|8382.9667|10241.6333|48501.6667|3287.5|2947.3333|92190.4667|12773.3667|6614.0667|16679.4333|26800.5|7762.1667|8784.1667|3237.5333|6206.5|975.6667|2854.8333|2673.7333|1760.0667|4196.8333|348.4|3209.1|3450.3667|18776.5333|16294.0667|16688.1333|25096.6667|39316.5333|18962.8667|20551.0667|205869.6333|37163.6|9878.3667|20788.7333|40990.7|41659.5667|11651.9667|17332.3667|24746.1|11264.5|27759.9|12585.2667|8039.6333|46228.1667|26446.9|
2025-07-04 08:14:32|pink_usa_1476|KLRGF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1218.0333|3884.7|10|590|6.6667||39.4333|66.1|6.6667|6.6667|3.3333|46.6667|55.8333|3.3333|91.6667||366.6667|111.1333|62.0667|20.8|86.1667||90.6333|5.1333||14.7667|||114.1||200|100||436.6667||55|79.4333|300.3333|368.4667|225.1333|69.2|59.2|7|78.3333|31.3667|38.4|63.9667|51.1333|116.6667|358.3333|330.9|16.6667|9.0333|26.6667|82|105||120|78.3333||178.3333|23.3333|83.6|318.1667|60|107.7667|
2025-07-04 08:14:37|pink_usa_1477|MITFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|2004.8333|3913.1|2096.6667|1836.5333|2502.5|3019.5667|18547.5667|71.7|318.6333|104.6667|268.3333|102.7333|89.2|4246.3|318.8667|553.8|13253.9667|1984.7|2812.7|3574.3|8223.9333|1675.2667|591.2333|600.4333|1313.8|976.3333|615.0333|972.7333|2162.3|2338.6667|1056.3333|772.8|934.4667|832.8333|592.2667|6126.0667|13483.0333|1424.0333|858.6667|598.4667|6465.2|17384.2667|446.9|484.4|159.2333|353.0333|26822.2|3677.5667|4455.5|4409.3|1574.7667|1959.5333|2007.2667|3849.8|15335.1333|
2025-07-04 08:14:42|pink_usa_1478|IMIAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:43|pink_usa_1479|AVEVF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:44|pink_usa_1480|PMOIY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:45|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|2152.6667|61.6667|177.5|95.0667|140||35.7|254.3333|264.1333|607.0667|25.5333|12.6667|229.9667|38.0333|149.2667|83.2|55.8|4.6667|269|
2025-07-04 08:14:48|pink_usa_1482|HLMAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.6667|535.0667|4018.3333|113.3333|83.3333|40|83.3667|106.6667|240|83.3333|65|456.6667|173.3333|63.3333|570.7|2632.4|880|707.7333|398|200|183.3333|123.3333|939|113.3333|383.2|72.1667|547.3333|10.8333|756.6667|207.5|1165.8333|120.2333|544.2667|630.5667|4278.8333|15318.8|6586.5667|5489.5|3102.2667|2381.1667|3916.4333|2201.5|3329.0333|868.6|2401.5333|1762|2334.6|1250.8667|1250.9|2799.8667|1205.6667|1397.3333|743.7667|2847.5333|1743.7333|1754.3333|3173|1518.1|6726.2|5972.2667|2754.5|31767.3667|2664.0333|1020.6667|2592.7667|8066.8333|9120.8|
2025-07-04 08:14:53|pink_usa_1483|HALMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.6667|158.3667|86.4667|1988.5667|101|39.8|48.3|29.3333|34.6667|11.6|101.4333|301.4|279.1667|47.6667|230.6|25.6|6976.4667|19396.8333|6542.2|6035.0667|16490.0667|41309.2333|18472.3667|
2025-07-04 08:14:58|pink_usa_1484|QNTQY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||550.3333|142|635|614.1|181.2333|1671.6667|2101.9|993.7667|920.5667|762.4|1472.7333|2643.7667|684.6333|246.8333|16271.5|1490.7|2168.6667|12570.2|876|707.8667|1470.5667|2462.2333|2704.3667|1260.0333|1888.1667|879.7667|2009.9|1288|1179.5667|1165.7|81.4667|87.4333|14.1333|141.1|32.3|125.0667|257.7|520.4667|193.2333|148.6667|205|28.3333|150.3667|23.3333|15.9|86.6|22.7|532.6667|104|36.8333|47.2|356.6667|69.9667|32.4667|32.4|37.3|77.1|38.1667|195.6|95.7|94.2667|99.5|5379.8333|481.1333|2754.3667|7482.5667|5478.5667|
2025-07-04 08:15:03|pink_usa_1485|HRCXF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:04|pink_usa_1486|OXINF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|||21.6667|21.2667|47.3333|19.1667|40|73.3333||40|283.2667|136.3667|86.6667|76.6667|46.6667|79.8|75.1667|46.6667|13.3333|155|33.3333|66.6667|70|73.3333|43.3333|7.3333|10|3.3333|36.8|210.2667|128.3333|15.7667|34.5|216.6667|78.3333|36.6667|48.5667|16.6667|15.3|70|58.7667|26|27.6|46.6667|6.6667|76.6667|53.3333|85.2|52.5|3.3333|26.6667||3.3333|3.3333|6.6667|9.5|
2025-07-04 08:15:09|pink_usa_1487|DPUKY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.6667|124.9333|72.6667|5.1667|8.5|1674.4333|1885.6667|3149.3333|1156.4|1329.7333|344.2|380.5333|163.6333|38.4333|41.7667|48.4333|735.3667|415.6667|116.7|94.0333|5527.3333|7897.6667|8288.9667|13049.6333|19020.2|14810.3333|40053.8|25084.6|36678.1667|83622.3667|18368.4333|5880.6|1300.0667|3290.2333|1814.1|4938.4|2038.1|478.1333|372.9667|748.0667|786.4|1000.7667|846.8333|70.3333|202.7|20|708.2333|596.7|86.8333|116.3667|593.6333|2009.1|585.1|
2025-07-04 08:15:13|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|50|46.6667|50.1|101.2|99.6|199.3333|196.6667|2192.8667|2111.6|51.3333|305.5667|160.9667|69.0333|33.3333|75.6667|4.8|124.6667|33.3333|340|171.1667|36.9333|108.3333|17.0333|1707.4333|166.6667|
2025-07-04 08:15:19|pink_usa_1489|CRNCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2221.4667|2940.3333|2880|2073.0667|7393.4|18640.3|3454.5333|10003.5667|14916.0333|4675.4|3533.1|1916.2667|4709.7667|5502.3667|11042.5|7232.3667|9437.7|9925.9|1513.2667|872.7|53153.5|41755.6333|6524.9|1873.9|314.9667|28334|367.7333|51504.8667|824.4|48491.9333|695.5|554.6|8240.4|5846.2667|2189.5333|2529|7334.1333|12389.8333|9919.7667|9658.5333|54067.5333|2803.5667|2070.4|2379.3333|87333|7473.2333|260.7667|27005.6|52478.6667|1888.6333|484.0667|1912.8667|2846.0333|21602.6|14973.7333|398.9667|1191.9667|935.7667|1205.5333|342.1|276.8333|795.3333|9670.5667|596.9333|765|359.9667|221|
2025-07-04 08:15:23|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|2255.0333|2341.2667|873.7|863|3541.0333|1515.2333|1052.0667|2576.7667|2161.6333|5966.2667|1673.6333|1835.5667|12313.5333|12049.0667|11600.7333|5713.6667|5535.5667|10731.9333|14488.7333|26738.5667|20856.6333|17295.4667|7146.2|88772.7667|83303.6333|39953.4|
2025-07-04 08:15:29|pink_usa_1491|FDDMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.0667|16.6667|16.6667|266.6667|20.8333|
2025-07-04 08:15:31|pink_usa_1492|TLKTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:32|pink_usa_1493|VTXPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.9333|131.3333||10|10|15|3.3333|103.3333|51.2333|36.6667|3.3333|36.3333|464.4667|163.9333|6.6667|5.4667|105.2|75.4667|14.3333|32.4333||161.6667|131.6667|6.6667|3.3333|17.9333|823.7|183.2|90.4333|102.3667|191.8|159.6333|198.1|386.1667|553.7333|179.5333|42.0333|133.6|29.2667|27.2|156.8667|101.3667|362.1667|105.5667|23.8667|43.6|7.8|136.3|52.0333|402.1|145.6667|25.4667|4.7333|78.1333|20.7667|497|323.1|3.3333|194.1667|101.2333|11.6667|186.2|
2025-07-04 08:15:37|pink_usa_1494|RTMVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.9333|160.2|358.3|130|252|706.7|715.4667|407.1333|624.2333|908.5667|675.1|366.9|46.9333|100.1667|404.2|497.0667|465.4|||19.0667|70189.8|110867.4|70216.1|32098.4667|69744.5333|220301.7667|36585.0333|41918.7333|29970.7667|53562.9667|102027.9333|59748.3333|33319.3667|38444.4333|38506.5|24346.8667|125097.6|36078.7667|43165.5667|229986.9333|67732.1333|133247.1|45002.4333|32512.0667|31708.5667|113154.9667|35736.9667|51076.6333|52298.0333|51837.7333|59646.3333|47431.5333|
2025-07-04 08:15:40|pink_usa_1495|KNNNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1085.5|577.7|390.0667|506.6667|350.8667|150.2333|510.7|416.6667|636.6667|454||||||||||538.5333|448.8667|1700.1|250.8|
2025-07-04 08:15:42|pink_usa_1496|ATDRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|31.8|4083.3|93400.6667|4290.3333|11622.8|26255.0333|18522.1333|57758.4|123956.8|1227655.4667|609237.9667|358236.7667|350326.9667|132233.1667|391929.3667|155277.4|234176.7|560357.9|202822.4|133314.5667|124109.4|142196.0667|130965.0667|144559.4333|146456.7667|350157.6|680038.9333|477568.4667|199684.8333|113163.7|178745.5333|130364.5667|69739.6667|230803.1667|174529.6333|160677.1667|209499.1|186754.6|349011.7667|
2025-07-04 08:15:44|pink_usa_1497|ASOMY|average_volume_30|1.162962962963|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|88.5|19.8|3.3333|93.3|155.3667|136.1333|88.1|18469.1333|1532.5333|9432.4667|19857.5|34561.5333|8356.4667|3942.9667|677.7667|1934.2667|6321.7333|10124.4667|5058.1333|1862.6333|1089.2667|473.5667|632.5333|194.3667|2036.1667|3513|2422.6333|4183.4|4623.4667|3409.5|4290.2333|4109.8667|13887.3333|20042.4|6854.6333|5808.0333|2942.6667|1573.9333|1316.6333|2314.8|3582.0667|7639.4|16652.5667|15985.3667|14375.5333|11736.6|8140.3|26346.9333|7135.6333|3426.6333|1806.5333|1944.9667|622.3333|728.0333|3390.6|892.9333||
2025-07-04 08:15:48|pink_usa_1498|WMGPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:50|pink_usa_1499|CVSGF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|5.5|172.1667|151.2333||||62.8333|10.1|60|112.8333||94.8|39.5||500|||70.4667|10.8333|||38.8333|38.8333|137.3|10|26.6667|105.8667|66.3667|
2025-07-04 08:15:53|pink_usa_1500|LSLPF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||666.6667|2530.9333|2834.9333|||||1934.8333|18.6667|31|101.3333|197||70.6667|117.6667|354.8333|210.1667|324.6667|49.3333|47.9667|282.2667|94.8667|2045.3667|502.1333|956.1|1059.2667|1845.7333|5828.5667|277.2667|669.8333|64.7333|78.6|137.4|176.7667|684.0333|144.8|258.6|14.5|37.5|16.4333|845.6|95.9333|33.8333|8.4||13.4667|22|54.8||||1500||275.4667|687.5667||106.1667||
2025-07-04 08:15:55|pink_usa_1501|JUBPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450|183.3333|716|216.6667|346.6667|886|70|220|566.6667|610|410|860|73.3333|450|450|83.3333||83.3333|33.3333|641.2667|1137.0333|360|6863.3333|2429.9667|423.3333|11576.6667|11506.6667|719.9333|206.5333|633.3333|2356.7333|446.4|68.4333|6711.6333|120|731.6667|106.3333|233.3333|76.6667|713.3333|7198.7|50|5.3333|1101.3333|3333.6667|5987.6|4739.7333|22425.3|27416.8|46637.7333|12256.5333|4657.0667|3088.7|1821.6667|1426.6667|381.3333|4238.4|8370|824.2667|2750|1846.6667|11380.1|2366.6667|2666.6667|7891.9333|13209.0667|3820|
2025-07-04 08:15:59|pink_usa_1502|AVNBF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|86.6667|40||75.6667|51.5333|||118.2||72.3|76.3333|1439.2333|197.7333|423.2667|589.8333|253.1333|273.2|1702.0333|717.6|13.3333|16.6667|75.9333|100|23.3333|6.6667||36.6667|14.5333|539.5333|117.7333|3.3333|87.8667|33.3333|33.3333|5.5667|10|23.3333|81.7667|20|10.0333|668.3|10|27.1667|
2025-07-04 08:16:04|pink_usa_1503|KGFHY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34236.6667|19206.6667|17410|24766.6667|56220.2|45549.1667|56437.6|59025.6333|106911|69465.6333|72232.9667|105612.2667|214760.0333|161180.0333|123336.9333|127165.9333|178361.9|180000|188939.5|796219.5667|683001.6333|129671.2333|168855.3333|541095.2|691302.0333|183547.3667|146794.6|80847.6667|95763.8667|84769.6667|181158.6667|229451.4|106515|125349.7333|198857.4|94356.7333|183048.3667|92006.7333|140211.6667|63893.1333|119341.3|222533.7667|226111.9|61071.6|65768.3667|77125.2333|97651.7667|608201.6|200057.7|258911.3667|215424.5|42817.2|135586.0667|128390.6|380982.6667|703431.4|294917.2|543186|432909.8667|653309.8333|156626.5333|131662.2333|128751.7|700627.2333|1069212.2667|84068.5667|480616.7667|322324.9333|429495.1333|413673.3667|106926.7|244903.6|86756.3667|210555.3333|105551.4667|320006.8667|454049.8667|155855.1333|366050.6|301786.6|117443.8333|69760.9667|86394.9333|260368.6|157799.9667|835257.2667|230829.7|108047.5|166982.4333|272582.6333|83107.8333|
2025-07-04 08:16:08|pink_usa_1504|FERGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:09|pink_usa_1505|ASHTY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20097.8|7274.4667|7621.0333|15450.2667|12996.9333|9502.9|13231.8|11184.1333|19920.2667|11840.2333|12682.9667|3612.4333|5706.4667|3511.7333|4378.1667|5343.9333|5681.8667|24420.6|17485.3667|27214.3|8759.8333|6671.8333|14128.3667|24264.3333|9058.3333|7023.2333|10523.6|15050.2|5845.6|6238.9333|8925.6333|15283.2333|19662.1|13444.4|7412.3333|8721.0333|4938.0333|19267.7667|16262.4667|9749.9|14104.4|6620.5|43090.0333|71398.3333|23305.0333|
2025-07-04 08:16:14|pink_usa_1506|ASBFY|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||421.7333|3765.9333|538.8|682.5667|1389.9667|2405.3667|1605.8|14308.6667|10761.9333|1146.7|1189.2667|4577.3|1356.3|8286.2|2849.7667|2961.6333|2389.7667|81882.4333|10100.6|11867.3333|5234.4667|8413.5|6508.8333|18816.8333|14045.0333|6273.9|10967.5|23204.9667|33602.7333|27768.3333|12774.8667|11995.5667|28934.2|15453.9667|64308.5|11856.3|48984.1667|9324.8667|8345.5333|71345.3333|33461.7|48750.4667|12641.4333|20422.7|22990.9333|8580.5667|28555.9667|12735.2|15469.6333|6253.9|6173.8667|18491.6|73741.2667|233025.5|139659.3667|21520.7667|122579.6333|32394.3667|8678.9|4292.7667|10239.9|8060.2|22321.6667|7360.4|12720.6667|24037.7667|71279.2667||
2025-07-04 08:16:18|pink_usa_1507|MRWSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:19|pink_usa_1508|WTBDY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.3333|356.1333|246.9333|143.4|352.9333|95.8667|238.1333|187.0667|183.8667|221.4|7226.6667|140.9333|5010.6|3395.4|5590.2|1095.0667|455|2864.1333|30568.9333|5614.6667|5781.8667|3780.9667|10446.2667|36376.4333|13340.3333|23759.1333|13608.4333|28007.5667|18587.8667|7084.9333|247332.4667|56688.8333|28879.5|54427.4667|159609.6|9629.5|15836.8667|11109.3667|14803|81395.8667|73639.3|64632.8667|11522.7|6593.1|10365.8667|7474.1667|6339.7667|14988.0333|41843.4667|30019.3|29238.1667|14722.5333||
2025-07-04 08:16:22|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||11.9667|17.9667|20.5667|32.8333|20150.9667|237.0333|37.4667|1728.1333|2684.8667|9230|18.8667|129.7|120.4667|17|57.9333|14.9333|27.1|7.5|23.3333|51.4333|328.1667|86.6667|17.2667|245.4|26.5667|41.3667|646.4667|5783.6|441.8333|1518.7|470.0333|3710.6333|150.4|476.6667|116.1667|20|10.6667|73.3333|1456.7667|38.4|53.4667|20.2333|9497.2667|50.1|495.6333|31.9|26.9667|32.8|17.2667||
2025-07-04 08:16:25|pink_usa_1510|NXGPY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.4|19.4667|1184.3667|543.5667|996.8667|252.6667|802.8|4764.3|264.7667|89.5333|168.4333|4238.8667|492.8|799.4333|1107.3333|795.0333|554.3667|178.6333|583.5333|3011.2|231.6667|163.4333|4623.2|122.7|255.1667|605.5667|269.1667|251.4667|370.6|4451.6667|1456.8333|57.1333|1239.1|1647|616.6667|3434.0667|685.1667|326.2667|110.9333|635.0667|504.6667|
2025-07-04 08:16:28|pink_usa_1511|AATDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:29|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|15|13.3333|11.6667|63.4667|69.2667|85.3333|256.6|15.8|191.7|10.8333|16.8333|190.0667|84.2|74|105.8667|168.8|88.6667|20.2|211.9333|111.2667|506.3667|23.3333|6.7|6.8333|10.3667|27.2333||
2025-07-04 08:16:32|pink_usa_1513|FDRVF|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|||38.3333||33.3333||66.6667|1433.3333|2000|907.1333|747.3333|700|266.6667|1283.3333|53.3333|127.7333|381.0667|516.6667|134.1|90|33.3333|119.8|260|557.8|1468.8333|453.4|1468.4667|341.9|798.0333|2398.1|1084.5|470.1|282.8667|1060|82.9|1196.9667|407.4|911.3|177.3|122.2667|1601.7|1514.6333|10|35.4333|61.7333|8.3333|55.3|41.6667|111.8333|175.6333|30|111.9333|125.2333|3.3333|202.5667||
2025-07-04 08:16:35|pink_usa_1514|IGGHY|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2999|826|3308.9|223.4|290.8667|26.6667||806.0333|357.8667|16.6667|13.3333|6.6667|30|48.8667|116.6667|106.6667|10|52.4667|6.6667|205|39.4667|106.6667|267.1667|690|36.6667|454.5333|41.6667|10.8333|1334.3333|232.3667|232.8667|67.1667|43.0667|1055.5333|139.2333|560.3667|48.0667|519.2333|142.3333|94.7667|411.0333|435.5|15.0333|12.7|235|46.7||
2025-07-04 08:16:38|pink_usa_1515|SOIEF|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||810.1667|165|133.3333|46.2667|98.3333|120|63.3333|68.9|77|221.6667|368.3333|48.5667|83.3333|286.6667|635.5667|26.6667|65.8667|53.3333|100|431.8333|224.1667|463.3333|973.3333|399.1|1537.8333|943.8333|186.1|427.7667|691.6667|280.8333|12325.5333|529.2667|1047.6|2637.7333|948|1133.4|2209.7667|2283.5333|655.3333|1643.5333|1530.9|1200.9333|1108.5667|3908.3|482.4333|663.9|940.5|298.6|570.0667|939.6|1212.4|162.8|495.8667|462.6667|91.2667|1332.6667|420.1667|375.3667|304.6|175.7|62.0333|139.8|274.7|533.5|1328.9333|1357.5|330.2||
2025-07-04 08:16:42|pink_usa_1516|WOSCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:43|pink_usa_1517|JDSPY|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21028.9|756.9|517.6333|3605.1667|313.5333|238.4333|12377.9667|35095.6|1709.8|3830.1667|1384.5667|2757.8333|2817.4333|22079.5333|33281.8|638425.4333|116018.2|458944.8667|120223.4|101832.2333|10604.4667|
2025-07-04 08:16:47|new_0222_0000|BKR|average_volume_30|0||||||||||||||||||||||||||||661443.3333|597896.6667|487733.3333|394086.6667|518973.3333|660186.6667|490483.3333|452240|761836.6667|482083.3333|639863.3333|634743.3333|719240|632826.6667|583720|755790|751786.6667|809973.3333|628293.3333|471670|476230|724253.3333|671676.6667|796213.3333|949280|794393.3333|765103.3333|848420|775173.3333|1154533.3333|1380783.3333|1690140|1411523.3333|2204553.3333|1691850|2782000|2666446.6667|2701690|1884556.6667|1988580|3434516.6667|2640336.6667|1902226.6667|1815606.6667|2671403.3333|2360123.3333|2352116.6667|2544336.6667|2612793.3333|2545063.3333|2334080|2441846.6667|1571486.6667|2422463.3333|2506330|2324523.3333|2090046.6667|2343743.3333|2383780|2136020|2387760|3110790|2552730|2772710|2987490|3397486.6667|4777260|4922233.3333|3973353.3333|5630146.6667|4334883.3333|3520480|3218500|4672556.6667|4246103.3333|6181496.6667|5258276.6667|6156963.3333|4606393.3333|8538363.3333|4254040|5878290|7965683.3333|4759631.6|3606410.9333|4886794.4|4655900.2|6672029.6667|5797897.0333|8233941.1|5836893.5|3799805.1|3931593.9667|3804439.6667|3318828.7333|3106385.8333|3581437.9333|3643784.3667|3081896.9667|3210295.6|7812604.1|3828260.6|2514020.6|3948682.8|4655014.1|3197440.6667|3596795.7|3469892.8667|3047071.0667|2443654.3667|3124469.5667|3030156.6|4985566.4333|5746511.4|4362080.3333|2885843.7333|7363643.4333|4176611.0333|4487489.2|9780994.0333|4714331.9333|10765724.6667|6901897.9|6700512.1333|6575900.5|8773746.4333|7788799.4667|8549074.1|8106162.6333|13804421.7333|10264547.6667|10299187|8263502.9667|7303352.2333|6920466.2667|6716752.2667|6566432.2|8627184.4|6712926.6333|6882144.5333|5843801.7|7559818.6|7288792|
2025-07-04 08:16:52|new_0222_0001|BBWI|average_volume_30|1||||||||||3176457.4|4164005.6667|3638827.8|4820440.8333|4038588.6667|3460732.9333|4568864.3|4776012.0667|3990249.6333|13119531.3|5659243.9667|3754989.6667|7115151.1667|4367589.7667|4225575.8333|4297704.7|2799034.9667|4468490.9333|3626305.8333|3399096.6667|2096669.5667|2640160.0667|2997207.7|1709265.5333|1606203.2|2783757.8|2679985.9667|3118351.8|2463401.5|2575884.2|2548844.2|3000243.2|2615116.1333|2017529.0667|3228846.4667|3229135.4|1612381.6333|1889711.4|1741296.2667|3734210.4|2390225|4121177.1333|3390344.5333|2758408.7|1392728.4667|2185246.7333|2286494.4|1318768.4|1517774.3|2083034|1569676.8333|3083359.7667|1512148.6667|1462836.3667|2592217.0667|2131941.9667|2189016.4667|2522529.9333|1955463.9|2867204.1667|1149318.4333|1405242.2333|3714924.3667|1796201.2667|1845158.8667|2944257.6333|2303520.2|3078715.5|3599257.6333|3143997.8|3637351.2333|2214431.5333|2790814.8333|2712841.5333|2244470.1667|3898216.1|2931954.3667|3334239.3|2589795.9667|2870421.2667|2074554|2662032.2|2240011.5333|2053131.5|2439817.6|2385007.4333|5482650.3667|6762784.7667|6480860.3|5275259.2667|7846280.7333|5947833.5333|6909632.6667|8100909.3667|6103619.2333|5615998.7333|5790146.6333|7769656.1|5212455.8|6255305.0667|6658480.8667|4361361.5|4657754.4333|5941785.5|5271369.9667|4108701.0667|3928525.8|3379425.9667|3077615.6|2640886.4667|4252736.9|3278076.7333|2736194.3667|2924256.2667|2495016.6333|2147141.5667|1806093.3667|2297866.4|2287255.2333|1618640.8|2317887.5|1691847.3|2014633.2333|3158543.9667|2493995.9667|2204359.2|3216216.3|5659187.3|4293675.9|5280596.0667|5432569.7333|5220956.6333|4755083.5667|5914229.0667|5915232.2|5236878.3333|5717581.2333|6318800.4667|9707101.3333|14298643.4667|8385074.8667|5041494.7|5651995.8|4127005.9667|5448412.4333|2230560.8|3698972.1333|4179146.7667|5563251.9667|3036248.4|2899856.8333|3478768.4333|3901685.5|3083876.1667|2920537.7333|2354782.2333|3303235.6|5898085|3136394.1|6947039.7667|6044861.2333|
2025-07-04 08:16:58|new_0222_0002|CTRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||646120|977120|468320|797320|866760|711280|532160|438200|478920|411880|413040|337880|1173560|702880|495920|836320|781160|913200|609200|1035440|1133480|1204400|1295320|787080|968200|1510680|3068080|1997400|2444520|1906640|2695320|2019840|1671240|2512320|1635920|1747200|1440240|1693960|2494560|1824000|2220760|3218360|3064680|2459720|2457160|4065600|3210853.3333|3865973.3333|3994320|4491253.3333|6847520|4727493.3333|4525333.3333|4539786.6667|3797986.6667|2648226.6667|3472360|6265413.3333|9347493.3333|11406000|7790320|10110240|7437546.6667|6234906.6667|5003786.6667|6937960|9333933.3333|7546008.2667|5429949.3333|7404925.8667|7980174.4|9217365.2|6954660.1333|7569859.2|9511583.4|4487048|4236340.4|4935729.2667|3679687.6667|4672736.5667|5002750.4667|8714829.6667|4837243.4667|4979723.6667|6624756.4|5779058.3667|4837189.4|6867239.3667|7968511.1667|11336295.3|4536702.8333|5573891.0333|6267473.0333|6497513.3667|6921529.1333|5223025.8667|4214102.2|6471230.3667|6312723.8333|5859255.1667|7424158.4667|6007403.1333|6544246.9|7914765.6333|8264732.3333|14366570.6333|6307005.3|4428445.2667|6087740.8333|5935885|12261404.8333|12729816.3667|8120732.7333|12979331.5333|12954993.2|7612138.1333|10114323.4|11196266.7|7927197.4|5376780.3333|6264767.9|7840886.2333|6585119.2|5726337.7|5982703.7667|7245696.3|7437398.2|
2025-07-04 08:17:03|new_0222_0003|GL|average_volume_30|0||||||||||||||||||||||||||||1551425.4|1684891.7667|1947874.6|1376519.3667|1302925.8|1636868.8667|1230787.3667|1065583|921860.5333|990118.3|1969772.6333|984928.5667|1002745.7333|952944.0667|1211284.0333|634423.5|1120674.1|557580.5667|484341.1|623613.1333|733102.6|498585.5|622581.3667|515109.1333|661079.7667|581418.8|397611.8333|437881.2|729083.3667|1013155.6333|812255.4667|800829.0667|537368.9|931777.6667|911350.4|714877.5|796185|781665|664102.5|714037.5|725857.5|1055670|755647.5|624682.5|1264687.5|1240995|802320|921210|861997.5|784642.5|1034400|762660|635025|885675|1013617.5|817672.5|520327.5|803475|1000065|706095|615157.5|1122622.5|1236870|1172272.5|831495|1062802.5|1134135|670815|512152.5|918330|858450|967185|1202385|1693657.5|1567500|1899015|2606115|6881610|3085612.5|1933732.5|1373595|1558365|2007255|1810674.5667|1221322.3|1416972.2|1891702.8667|1884183.7333|1950819.9333|1159001.1333|1267512.2333|816202.0333|991828.4667|760265.9333|733825.8333|537324.6|627809.3667|614897.7|516115.9|502823.6333|675213.1667|713654.5667|697237.3|816236.3333|623764.7333|655609|667734.0333|465780.3667|526281.2667|465013.0333|497732.7333|389421.5|506077.7667|642900.5|602700.4667|497087.2|697504.7667|509686.4|464494.3|418120.8667|476721.9333|840388.8667|613646.5667|487682.7333|438294.2333|460623.5667|439357.4333|333887.9333|570882.1333|696324.3667|538428.0333|551335.2667|613228.3|546486.2333|513345.7|498206.1|587858|842590.2|1776409.7667|921174.5333|745423.3|701511.3333|520207.1667|
2025-07-04 08:17:09|new_0222_0004|PEAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:10|new_0222_0005|J|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326898.5333|232694.6|320654.8667|185374.8333|336949.7667|203847.8|162110.2333|252038.7333|229677.6667|226725.1|175581.7333|262380.4333|240745.2667|219755.4333|180034.6667|352276.7|401403.5|560674.1333|326075.7333|304359.9667|264703.5667|276690.9|281143.7667|315992.3|355987.4|422651.3667|350598.9333|280288.7333|441269.5333|1215600.7667|1811962.2667|1130673.4667|1392941|846480.5|652288.5667|619021.3|689678.2333|1006880.5667|1130600.8667|501213.8333|652909.7667|942822.1333|987560.5667|574774.8667|911208.3333|866808.7667|718283.2|1192545.8667|646561.2667|1096397.7|1485692.8667|1302641.3667|732141.8333|930362.9667|1066494.1333|1076004.8667|1660060.5667|2560177.2|1389585.1333|2363666.1333|4193706.1|4045240.8|2491488.3667|1751896.8333|3357530.9333|1741466.5|2151602.3667|1393339.8667|1506555.4333|1597300.5333|1445945.9333|1766405.5|1637226.4667|1272821.5|1313886.4333|891838.2667|938639.4|1280814.8333|1072597.6|1083078.7|1107189.3333|1158330.8|1255586.9|1154851.7333|2054295.8|1445334.8|1314405.3|2203448.2333|1371346.4667|872124.4667|1143109.4667|841522.0667|1425956.6|1097453.6667|1057521.3667|969509.9|1089356.4|1692520.1667|1331351.6667|1241872.4|2067831.9333|1645209.4|1126609.5333|1320649.5|1439216.3|1800719.1333|1123051.8|900836.7|764588.1|740990.4333|729192.9333|598655.8333|751498.9667|965326.2|751087.1667|640871.0667|594393.2667|826253.3667|884630.5667|737615.3333|1276314.7333|684320.3667|884858.9667|803808.6667|849456.1333|1020846.1667|691836.8|
2025-07-04 08:17:17|new_0222_0006|LHX|average_volume_30|0||||||||||||||||||||||||||||1936000|1777066.6667|1330453.3333|2015413.3333|2521600|2156320|1203786.6667|1719040|1651893.3333|1694346.6667|1227093.3333|1710186.6667|1855466.6667|1272586.6667|1928106.6667|1668586.6667|1275466.6667|477453.3333|391773.3333|460386.6667|474026.6667|463240|562453.3333|473160|805320|480426.6667|406533.3333|441453.3333|466533.3333|491533.3333|596640|633560|461220|442200|741666.6667|859266.6667|506760|776193.3333|513340|747553.3333|1050400|1202506.6667|702573.3333|641900|808580|1233420|604513.3333|719600|895653.3333|827533.3333|855786.6667|1123020|1013346.6667|1053593.3333|614280|844140|647573.3333|820573.3333|772846.6667|751086.6667|883233.3333|856323.3333|825470|784450|594383.3333|885270|1022543.3333|738050|919573.3333|711926.6667|1247066.6667|708140|764150|1059806.6667|1947743.3333|1841283.3333|1185850|2319383.3333|1337263.3333|1247986.6667|671060|853440|1504783.3333|926959.8333|739422.0333|1182329.5667|1058381.5667|1672947.0333|918752.8333|734958.2333|860567.2333|904169.5333|812125.2333|963927.2333|714853.8333|642140.0333|569952.6333|626434.1333|488745.5|453476.8|688452.6333|1211232.7|1050510.8667|1005649.2667|872407.5|1020452.5667|932061.5667|683817.4333|681284.7667|790483.2|927132.0667|683409.2|669567.5|819051|699446.2667|623556.5|1252626.4333|794475.8|1204350.3|1442300.7667|1208600.8667|2065059.3|1981608.8333|1273324.5|1126109.0333|1212604.5333|1139864.7333|1059475.5667|1141842.8|1719131|894151.1333|949410.2667|1065907|1125869.6|1076331.4333|1174184.9333|1247951.6|1106222.9|785133.2333|659952.5667|961861.7|1318675.9|1701237.1667|
2025-07-04 08:17:23|new_0222_0007|LUMN|average_volume_30|0||||||||47359.6|71330.5667|102945.8667|67964|86644.6|89226.4667|129448.1333|170530.2333|131144|118462.4667|143547.1333|141522.1667|93757.5|125676.4667|193564.6667|137396.1333|138594.2667|218306.1333|384524.7667|132367.3667|149242.2667|163192.2667|103106|88312.2667|145844.8|121308.5667|117056|186164.7333|172957.3|254789.7667|291847.2667|204716.0667|256612.2|227070|265485|241657.5|371047.5|320887.5|140745|141810|194340|308175|409095|359040|296242.5|256320|299310|183630|351975|405457.5|373432.5|290932.5|340725|510037.5|338505|421040|365460|929845|468420|439080|515753.3333|618053.3333|655540|428996.6667|402620|548773.3333|481020|1080810|464020|675663.3333|646873.3333|933143.3333|815493.3333|846030|715736.6667|713843.3333|937033.3333|1189446.6667|1101076.6667|857253.3333|687006.6667|842363.3333|1005750|999493.3333|763373.3333|1176176.6667|865936.6667|708400|730326.6667|708371.0667|978441.2333|946680.4|965193.0333|1240123.6333|1483661.7333|1232277.4333|2135869.7|2774886.6667|2659581.6333|2862006.7667|2920197.6333|3131099.4333|3451568.3|3615950.4|4017319.5333|4816866.1667|4361877.4|6179447.7|7008705.9333|6161361.2|5812111.2333|5997604.4333|4839308.0333|10739277.6333|6351770.2333|5625929.7667|5654851.1333|5303180.0667|3860864.8333|3494177.3667|2874161.0667|5013200.5333|5241431.4|6189980.6|4765384.4333|5537662.7333|5317515.7333|4079113.4667|7861112.9667|8875867.8|10937396.3667|9892302.2667|17138727.6667|12793621.3|9560556.3|11581448.1667|13445650.4333|16666411.3667|14506079|11695655.3333|10525236.3333|15120306.2|12394355.8333|9769513.9333|11378006.3333|12818414.5|8686154.9333|11712538.5667|10571759.8|14575807.5667|12274399.9667|16033695|24019888.8333|42288121.3333|27648311.6667|15789008.4667|14651353.5667|11608419.9667|9263093.3|22317769.2333|13002380.3333|13812299.2|12572514.5333|
2025-07-04 08:17:29|new_0222_0008|NLOK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:30|new_0222_0009|RTX|average_volume_30|0||||||||||||||||||||||||||||31046643.5667|52091877.2|33181303.6667|28905542.4|21673054.8333|46367245.5|40000215.7333|29450309.6|26480023.5333|25697958.7667|30194406.7|44172243.8667|29641164.6|27883807.3667|35487157|26329509|26862072.4333|4977907.3667|2658409.4667|4260591.2667|4175333.5667|3501239.2333|4135289.7333|3981258.2|4117831.2667|5544116.1667|3172836.5333|3013042.2333|4195567.4333|4417970.2333|3983143.8|5257325.2333|5373028.9|3629231.5333|5168677.5667|6330375.8667|4779001.3333|4911379.2667|6261209.9|5114480.7667|4228693.6333|6360186.4|5026617.0333|6555649.6|6477203.5667|8966665.8333|8275812.4667|13745296.4333|6639593.3667|8653390.7|8274975.5333|8871651.5667|6497501|9468602.9333|7407017.7333|6229460.8333|6049761.0667|9677339.9667|6146502.0333|5054181.6|6579686.4667|5951038.9|6839172.3667|4910441.8333|5182460.0333|4807731.2|5913214.3333|4890663.5|6475116.6667|6896012.5|6726244.1|6826073.3|6490482.7333|8659074.2|10653511.8333|10457174.6333|13264668.4|14154157.7667|9401073.8|8099205.8333|6269584.2333|7483164.8333|9746029.0667|6497150.7333|5559797.0667|6468992.3333|6683675.8667|9795793.8333|6872269.0667|6767914.6667|7167472.7333|7371251.1333|6351527.7333|5266488.4|5720297.6333|4523828.3|4084448.7667|5381135.7|4719903.3|5272776.6|6742393.1|6100284.2667|5548336.6667|9501715.6333|8585728.9|11164911.4|6129679.3333|5368253.5667|4681733.2333|4697812.7667|4312441.5|7388322.2667|4771742.7667|7957365.9|5869163|5502210.8|11193639.0667|6159770.4333|6429304.1333|4037202.1667|4071056.8333|16911040.7|11794875.4667|8612507.9667|6868127.3667|7629892.8333|5926115.2667|5279396.7333|5142585.1|7419746.6667|4757775.8667|5216276.7333|3817774.2667|4738262.1333|4809676.0333|8712781.7|7259457.4667|8265348.9|6519912.4|5463560.5|4333648.4333|5295119.1333|6144793.8667|
2025-07-04 08:17:35|new_0222_0010|TNL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3721008.3|2699669.4667|2866857.0667|2519460.6333|2297203.6667|2776741.6|4492703.3667|3360996.8667|3410312.5|5175900.3|8254216.0333|8387856.7667|10820976.0667|5484085|4679478.3|5190938|6283262.8|5974442.9|3856229.7667|6989450.6333|3884100.0667|6970119.5667|4301279.5333|4246913.4333|5182646.7333|2739028.8667|3386889.2|3006883.4|3770622.4|1618936.9|2469135.5|3373907.3|2709761.7333|1806415.1667|2111687.1333|2459955.0333|1897683.7667|2703854.5667|2269549.8333|3676479.6|2641619.5667|1961453.9667|2047153.4|2780582.1|2488984.6333|2379175.7667|1880437.0667|2133975.3|4515356.4333|1276107.2|921459.0667|1076266.1|701036.9333|753082.2|491538.4667|1115259.5333|1505422.5333|928355.7|580293.9|754476.5333|565818.7333|558906.0333|674310|918133.7333|844876.7333|741869.6|732712.1667|782213.6|795316.4|520138.2|719155.1667|589441.7667|503641.5333|678017.7333|562065.1|750109.4667|634368.1667|
2025-07-04 08:17:38|new_0222_0011|TFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||91020|65740|87993.3333|74733.3333|121780|162266.6667|248886.6667|213213.3333|170953.3333|237660|175140|198706.6667|195240|208406.6667|325586.6667|194473.3333|1243160|379380|304880|378773.3333|353693.3333|462050|340566.6667|338793.3333|499553.3333|606043.3333|533366.6667|652240|872776.6667|965000|694083.3333|866250|743010|871443.3333|1065293.3333|1118770|1113876.6667|1297736.6667|1103480|1206813.3333|1058293.3333|1135656.6667|1627000|893780|910550|1192943.3333|892820|1314776.6667|1275906.6667|1233553.3333|1497153.3333|1318350|1121510|1576676.6667|1777216.6667|2313546.6667|4346743.3333|6143900|11838200|11737240|7114916.6667|14719226.6667|9331733.3333|7471303.3333|4898660|6223826.6667|7339016.6667|6522629.2667|6121266.7|5834693.2|5905648.8333|7119107.9|4586881.1667|5428783.1333|4925991.6667|3606888.3667|4154883.3333|4249876.2667|3837761.2|3414718.4333|3670695.6|3871127.4667|3049878.3333|2780677.1333|3371276.0333|3948686.2667|3729675.4|5271210.9|4094844.1|4841285.1333|4769030.2|4293149.9|4618158.9333|4687498.8|3792409.7333|4354095.7333|4735267.3|3791231.2667|3999291.8|2513843.6333|4994002.5333|6442363.2333|4342915.4|4306790.9333|5578684.1|10320767.1333|7256861.9|4989957.6667|5279083.0333|6794312.6|6122837.3|5005934.2667|4751114.8333|7012442.6667|7036537.4333|5713271.9667|7587359.1333|18206355.3|11990941.4|9871439.9333|9212030.2|9532307.5|6873018.2|7716422.9333|7265768.9|8682300.1333|7463949.9667|
2025-07-04 08:17:44|new_0222_0012|VIAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:45|new_0222_0013|VTRS|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|4575289.7333|3132911.0333|4554540.5|6710757.6333|7302140.4667|5298719.2333|6148159.6333|9407469.5|6635365.7|5369275.8667|15768552.1333|12822990.9333|7025724.0333|7855473.8667|10985709.4|18085475.7333|10191814.8667|10072803.9333|8163952.9667|9592513.9333|9756441.3667|8090502.5667|8500104.4333|11114646.4333|8963079.9|8944667.8667|8778375.2|17056761.3667|14922521.4|
2025-07-04 08:17:52|new_0222_0014|BX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5605072.2333|4294697|3093469.6667|4555759.6|1742753.4667|1718429.2|1586693.5333|2804634.2333|2668678.4667|4244883.3|3152134.2|3225762.6|3423889.4333|2834716.6|3075562.3333|4456822.4667|3104543.1|4798969.5|2913249|3354411.6|3619302.7333|2533609.2|4150262.6333|5829054.1667|5412559.4|4627132.5333|3996224.8667|5349881.6|4029315.2667|3716852.9667|4235065.6333|3998934.0667|3902474.6333|5741235.8|4851448.0667|5519004.8667|4396264.5333|2747625.2667|5534340.7667|4232442.9667|5116062.0333|2865456.9333|3570148.3667|5525848.4333|3471747.5667|2906501.3667|7576439.2333|2808625.1333|5424109.0667|5554595|4429227.1667|7815358.2333|3643257.5667|2776494.9667|2556354.8667|2994666.8667|4815393.5333|3694741.1333|4229942.3|5093898.2333|5344290.1|3236984.1333|6536998.0333|5705449.0667|3692590.4|8669276.3333|3738129.5667|4140317.1667|2971228.7|2951358.2333|3562700.7333|4368972.6333|3415006.1667|
2025-07-04 08:17:56|new_0222_0015|SNOW|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4739966.7667|5302126.1333|3370536.7|3831718.7333|3107907.1333|3423775.1|5956839.1333|6770625.4333|6021097.6667|4971855.8|5006558.5|5968400|3629475.7333|4643164.7333|5394783.8667|6427100.8|6487932|4898540.9333|4578154.2|5685769.3333|
2025-07-04 08:17:58|new_0222_0016|DDOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2650059.8|2406442.7|4893436.8333|5218775.8667|4226233.3667|3236818.2667|4132521.5333|2805149.3667|2639089.6333|4010288.1333|4476032.1|6085427.1333|3854105.7333|4107432.6|5561933.9333|4314586.0333|3363908.2667|3316051.9667|3562560.9667|3683703.5|2539806.3333|5371167.5333|5375559.4667|4503349.4667|
2025-07-04 08:18:00|new_0222_0017|PLTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45189550.6667|85026978.9667|107616726.3|55441611.5333|56125335.6|36733702.4667|60837370.8667|39073938.1667|33211961.3667|28706580.8|47087389.3|102745612.1333|52579737.4667|58862727.6333|72192475.9333|38693733.0667|67386310.8|86243730.1|114942306.3|84628140.7667|
2025-07-04 08:18:02|new_0222_0018|DASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3294792.8|3906401.8333|4410909.3667|3587223.2333|3861852.8|7289203.4667|5985939.5333|5311636.7|4378171.5333|5633086.2333|3285764.1|2994170.4667|5314167.4667|4407273.2333|3692069|2988491.7333|2746989.5|8172680.9333|4299491.2667|
2025-07-04 08:18:04|new_0222_0019|U|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3535147.3333|1878669.1333|5665418.3|3781802.6|3352059.1|5664672.4333|3780416.7333|8373969.2667|7550414.5667|13458930.5333|10370792.4333|16622965.2333|10021715.4667|12260223.4333|11233264.0667|9614675.2333|13872947.1333|11463265.6|14513052.5667|13583542.4333|
2025-07-04 08:18:06|new_0222_0020|BILL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||872793.8667|917667.3333|2384701.5667|2107431.4333|1378559.8667|1316455.0667|1213462.9|2010877.2667|1959950.4333|1972100.0667|2246103.5|2275461.9667|1603180.0667|2723080|1650527.9667|1783613.2333|2481676.0333|2031705.2667|1754031.8333|2238878.1|2702478.3|2931932.3|2205194.7667|
2025-07-04 08:18:08|new_0222_0021|AVTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6025495.6667|2716968.9|4020217.8667|3234289.7333|5336356.5|6073150.1333|4046439.6333|4379884.5|3921798.4667|4250643.1|3518730.8333|4287570.1|4542463.3333|6673096.1333|5268131.0667|7144049.4|6222788.2333|5468753.5|6580152.3333|5278653.4333|6195327.8|4422661.4333|6008398.7|7754365.9|11743932.5333|
2025-07-04 08:18:11|new_0222_0022|CARR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15646887.3|8552421.6667|4315460.6|5544406.5|5880877.2333|5403958.7667|4439039.1333|3692261.5|4994825.0667|5147938.2333|4146658.1333|3476533.3667|4961000.4667|5660688.6667|4564437.5667|4031953|5683904|3611399.0667|3361781.6333|4883851.9667|5550767.1|4957286.3667|
2025-07-04 08:18:13|new_0222_0023|TT|average_volume_30|0||||||||||||||||||||||||||||9226836.4667|8413194.6|6052250.2667|6392320|6194171.5667|10380698.4|5358279.2667|5188094.1|6513193.7|6379240.4|2421205.8333|2620832.7|2536792.4|3598821.6|2511585.3333|3035847.1|2074696.3667|780967.9|681555.3667|633408.8667|1058608.9|1213158.6667|1343967.2667|1045516.7|1167743.5|987272.3333|1118331.5333|920784.4|899586.3667|1154864.1|1404905.2667|1004264.9667|1085624.2333|1039870.5667|1087035.6667|1432049.9667|1269999.8|1253487.5333|1412873.2667|1571590.9|2163288.6|2530553.3333|1439633.7667|3304254.7|2027414.4|2639825.6667|2320970.5667|2403991.9|2140002.5|3837311.3333|3021715.1333|2848389.4333|2407750.3|2799921.3667|3157614.4|2958012.6333|2259690.2667|3312189.3667|2945818.3667|2803011.7667|2440549.6333|3184182.8667|3196686.2667|2411404.4333|1637778.2|1963014.4|3126134.8333|3080072.2333|2951289.0333|2621141.6667|4205490.6667|2690490.3667|4188631.6|5769685.6333|5874819.4333|4730975.9667|5654884.1333|7497020.6333|12038509.4667|5211020.9333|2481346.1|4675972.3333|5904069|3106579.9|3994885.6333|3775645.3|3838679.7333|7655089.0333|4399203.7667|4912535.4667|4096905.4333|3559523.4|2770979.3|2353306.0333|2510909.7667|2032876.8333|2792173.0667|2465393.3333|1927044.2667|1825704.2|1407723.8667|1556771.4333|1648959.4333|3380140.8667|1898985.6333|2256305.4333|1844165.2667|1967937.2333|1768616.7|1583780.7|1607375.0333|1605744.2|1653212.2667|1796446.7|1428194.2333|1477595|1612949.6333|1285699|1372252.0667|1052764|1281780.8667|2588782.9333|1748851.3333|944316.3333|1261469.1|1123779.0333|1184609.6667|1122821.9667|1195546.9667|1565030.4|1276190.9333|1358741.3667|1123866.7333|1537587.2|1351667.2|987568.1667|1073068.2|929617.4667|1322677.1667|1015034.3667|1107325.2667|1749636.9333|1233937.8333|
2025-07-04 08:18:19|new_0222_0024|TXG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281475.6333|252194.5667|695368.2667|1003990.2|873992.9667|828615.7|803345.7333|957166.7667|629694.7|808250.3333|1424153.1333|1584294.3333|1108700.7|1130670.7|975750.5|951273.5333|939293.9|929829.1|1388361.4|1324959.1333|1349385.6667|1921817.3333|3228634.6|3675609.4333|
2025-07-04 08:18:21|new_0222_0025|DT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050152.9667|1536896|3082518.5333|3873080.5333|2622155.9667|2217715.7|2540596.7|1400829.2|1281816.8667|2445456.4333|2579987.4|3587797.6667|3712615.6667|1734449.7667|2389893.6667|3616604.7667|2215355.3667|2396265.9333|4305356.4|4481031.8333|2961901.3333|3301736.2|2713984.0667|3059696.1333|
2025-07-04 08:18:23|new_0222_0026|DKNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20950.3|599074.8333|2009580.5667|16117782.5333|22557338.3|20136883.0667|18485014.1|16565651.6|12529771.1667|16743591.0333|29919835.8|22204431.8333|18719733.0333|13463478.2333|14320791.0333|11586427.4333|10291968.5|11845939.5333|12339919.3|11392380.1|8740838.9333|7715334.5|12866154.6667|9789405.1|
2025-07-04 08:18:25|new_0222_0027|UPST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2412430.0333|3218433.9|5637565.7667|5332399.8|5468468.9|15159766.9333|9147236.3667|7114633.3|4114463.9|6442861.8667|12303233.4333|5695324.4333|10953157.8|6347168.7667|4479731.1|7543760.6333|6229673.1667|5450685.9667|5722253.6|
2025-07-04 08:18:27|new_0222_0028|AXON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99440|718080|1396600|1683240|842680|207560|425400|122800|600040|2570040|7319080|23204946.6667|13510540|17471953.3333|13331113.3333|5881616.6667|4288476.6667|1849583.3333|1065646.6667|2587533.3333|1074543.3333|710010|841573.3333|1412543.3333|3506810|2504413.3333|1443356.6667|2049096.6667|1406480|962316.6667|738630|666483.3333|378520|421366.6333|412596.6667|1662366.6667|973496.6667|357755.3333|556890.7|585923.7|409742.3667|415023.5333|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|563049.1|782995.1333|1349191.1|1561231.4|555915.4|883599.6|776380.8333|901444.1667|578439.9|820608.3333|920810.7333|1409150.5333|600642.9|513640.2333|590189.0667|438966.3|348278|689504.7|394914.7333|499818.7333|373320.0667|630524.8|830989.9333|1102875.8|485247.8333|486867.9667|592812.2|521250.6|488524.1667|1278174.1667|1073282.7333|608008.9333|
2025-07-04 08:18:31|new_0222_0029|SMAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:32|new_0222_0030|VRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225847.8333|28268.0667|98573.2|276327.5667|64571.2667|1642889.8|3138702.5|3743702.1333|2638006.5667|2985813.7|4827591.2667|2453855.6333|2312917.8333|2330485.8333|7570495.0667|5513333.3333|3217340.4333|2546470.9667|3621201.1|6077059.0333|5475159.3333|6388094.4|8720607.0333|9509221.9333|6985788.4333|6708703.9|11058489.0667|6299378.8333|
2025-07-04 08:18:34|new_0222_0031|RPRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3116490.9667|1024489.5333|2519408.2|4062819.1667|2349049.2667|2685336.6333|2495253.9|1422821|2270554.0333|1736660.7|1528649.5333|2281295.6667|2839817.6|2355349.4667|2624688.2333|2810630.2667|2629499.2667|2233054.9333|3413889.1667|4707891.2667|5664662.9333|
2025-07-04 08:18:36|new_0222_0032|GXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||903665.1|908067.2|936106.1333|1230162.6333|1223489.4|878309|797631.1667|848457.6|561431.0667|630594.1|1051456.1|831765.7333|705528.2333|1544817.1333|1689363.1|1397556.3667|
2025-07-04 08:18:38|new_0222_0033|TPL|average_volume_30|0||||||||||||||||||||||||||||113000|108750|187000|178000|335250|174750|196250|108250|356000|153750|283750|191750|256250|213500|145250|114500|129750|23550|34150|9600|53400|141800|106050|102050|57250|66450|41250|23500|60300|85050|136100|214150|197850|52550|51650|69950|113600|61250|38950|35900|111400|74500|74400|51650|53850|31550|49600|55150|38500|30650|44900|25050|31650|42500|61650|37300|43550|72100|38950|123050|185600|103100|125150|74150|51950|36100|42100|68150|76950|32250|70500|46420|33910|101570|41540|50180|74600|48080|38910|34490|38090|45910|25780|155251.4|31147.8|40186.6|39229.7|32370.8|32022|35405.1|25090.8|26852.4|37668|37420.7|36941.8|40410.3|35081.9|47880|35324.1|81540|52428.6|28476.2|22957.6|37689|47608.4|28828.1|29793.6|104256|39114.2|57870.6|58271.4|53419.8|31804.5|39641.2|50748.4|38855.1|82436.6|44741.4|37274.9|47436.1|53907|146362.7|92180.1|63718.5|56603.8|287025.6|201356.5|116228.3|81573.1|110477.1|87166.2|141650.3|131197.3|179112|93209.5|100031.4|103338.3|84893.4333|231711.2|95187.8333|360310.7|136370.1333|155267.9667|
2025-07-04 08:18:44|new_0222_0034|BSY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474742.7333|367108.4333|601681.7|2799430.3|1925067.6|969773.0667|981412.5333|1190150.3333|841920.2333|815808.1|781778|1144958.7333|899868.9333|964731.2667|1216474.2667|1692825.7333|1217150.9667|992688.3|1505272.0333|1792680.7|
2025-07-04 08:18:46|new_0222_0035|IAA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:47|new_0222_0036|AZTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||60510|136426.6667|127113.3333|99563.3333|69160|75856.6667|40213.3333|160106.6667|94796.6667|70296.6667|260843.3333|216506.6667|132510|70113.3333|104303.3333|184376.6667|128410|127410|173593.3333|126356.6667|339236.6667|421846.6667|245573.3333|390820|570873.3333|574870|696740|582016.6667|806456.6667|731773.3333|664696.6667|824630|453433.3333|682766.6667|1016280|1120486.6667|967920|670936.6667|607976.6667|694003.3333|551720|433490|401856.6667|697966.6667|748456.6667|788773.3333|517230|493713.3333|929143.3333|1188813.3333|693176.6667|626860|976830|663930|747113.3333|500273.3333|311003.3333|438210|275355.0667|212413.3333|269896.6667|570490|891313.3333|431239.6333|600550|441853.3333|386333.3333|346653.3333|419023.3333|288410|293126.6667|354563.3333|273673.3333|273286.6667|190923.3333|308186.6667|391284|440653.8333|325526.7667|341118.7667|217607.1667|183677.7|215991.7333|262316.5667|297678.1333|341571.7667|243566.6333|484693.8667|545248.2333|799014.4667|617632.4667|1099543.5|644327.9667|778674.7333|944488.5667|838305.6|703723.0667|528089.6333|440137.4|538089.3667|655141.0667|515122.2|418296.3|580392.5667|701613.7667|1014300.8|704380.3333|568266.0333|479126.3|589349.6667|653155.1333|682889.5|1162623.7|1004105.4667|814981.5333|471584.0667|483222.4667|543055.6667|687063.7667|1079405.3667|697954.8|999233.3667|
2025-07-04 08:18:51|new_0222_0037|STNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1642351.5|3196121.2667|2116428.5333|1977628.4667|2123993.8667|3822583.3667|4858818.4|2471071.6667|2216764.5333|2673040.2|2147148.9333|4064563.5667|10922550.9|11234249.9667|10249600.1667|7109020.0667|6340646.4|5801863.1667|5397864.6667|4254953.3667|6046647.8333|5108475.5|5793501.4|6221053.4333|6593154.3667|7771128.9|6274300.2667|
2025-07-04 08:18:53|new_0222_0038|QS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6281115.1333|15402336.0667|15002831.3333|13719124.5|10184754.6333|9657040.1667|8385643.3|8052101.8|5510968.5667|7228974.4|5702946.6333|5510127.5667|4849521.3|6411937.1333|6345946.2333|4971553.0667|4785780.3667|15274713.3|11146452.9667|13283018.2|
2025-07-04 08:18:55|new_0222_0039|NCNO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280604.9667|651663.9333|1332686.2667|949824.7333|680095.1333|648548.2667|728576.7333|1034998.4667|676835.6333|882568.8667|679022.3333|1074792.1|927791.4667|701096.5333|723365.3|1352733.5333|1243882.4|1322465.6667|1164620.5333|2834543.3|1860468.1|
2025-07-04 08:18:57|new_0222_0040|MRVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1256423.4667|1465237.4|1288517.0667|2085173.2333|1365905.1|2745884.6667|1152913.1|1467945.1|2018092.3333|1428030.2333|2904710.6|2302291.1667|2390962.2|3532224.3333|1836144.5333|2293865.4333|1766402.6333|4426960.6333|1765410.2667|
2025-07-04 08:18:59|new_0222_0041|SKLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18116|151019.4333|243072.7|707028.3|717717.9333|874839.2667|587485.4667|737772.6667|538718.6|327475.8|488426.4|389790.3|471259.8333|505418.1333|273013.4667|166523.2|101025.2333|64643.1667|118222.2667|80645.3667|59292.3|
2025-07-04 08:19:01|new_0222_0042|OSH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:02|new_0222_0043|VMEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2149361.6333|1408486.1|2277825.6667|1909811.8333|2458867.5667|1923877.2|1800942.7|2198261.9333|1851067.8333|827574.5667|1268105.7333|4935928.2|1305531.6|1077220.1333|1480704.8333|2357010.5333|1352055.4|
2025-07-04 08:19:04|new_0222_0044|SPCE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3701.4667|7034.1667|4209.1333|3915.9|11005.2333|3050.3|6856.3|3729.7667|53345.5333|188073.1333|1368963.8|795403.4333|634117.4667|895916.6667|645383.7|2172055.1|679095.1333|500397.3333|1288360.0333|470056.0333|346205.6667|267700.5667|452086.9667|1333847.2333|709808.4667|650783.1667|514801.7|2198996.7|1305627.8|1777612.9667|2034966.2|8636547.7667|
2025-07-04 08:19:06|new_0222_0045|PPD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:07|new_0222_0046|VNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3253864.2333|2003662.7667|2836709.2|1507007.3667|1002906.2667|1281012.7667|2429484.9|1464302.6333|1151295.9667|1569195.0333|1204631.8|1056088.3333|803546.1333|804535.9667|941870.4333|667843.4|974520.6667|897374.6667|1201430.6|859324.5|
2025-07-04 08:19:09|new_0222_0047|FOUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||688672.4|808589.7333|1264402.7|1148387|771397.9333|1054727.1333|1548239.3667|1224179.1333|1187498.4|713866.1|1029353.9|1568283.6667|960229.7667|1274363.0333|1269092.6|1993452.7667|1220834.8|1163199.3667|2265539.6|2370486.7333|1394153.9667|
2025-07-04 08:19:11|new_0222_0048|AZEK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597691.5333|1451488.8667|1157082.6667|877148.3|1462218.4|1058912.4333|1264673.8667|2029472.8|2364459.8333|1723271.8333|2092330.4667|1671077.1333|1891256.1|1581056.7333|1745874.7333|1479644.5|1786689.7|1627545.0333|1455993.2667|3676051.5333|3515741.2|
2025-07-04 08:19:13|new_0222_0049|LESL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1017041.4333|1599567.6333|2727744.4333|2317530.1667|2096224.2|1654384.6333|2333994.7667|3185030.8667|3829248.9333|3270829.9667|4014793.5|3785594.0333|4132040.0667|2567181.7667|4123020.1333|4809607.4667|7203778.8667|8276206.3333|2610588.9333|
2025-07-04 08:19:15|new_0222_0050|RKT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21128293.4333|10909477.6|37814739.6667|9815321.2667|4009658.3333|4029241.8333|6026251.3333|3749493.0333|2984255.0667|2726318.6|3018610.1667|1676974.5|1599289.8333|3181537.5|2617872.6|2331051.7333|3472208.4333|3104057|6789492.4333|12969254.2333|
2025-07-04 08:19:17|new_0222_0051|PLTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4056100.6|1497549.6|1165347.8333|1036408.3333|1066417.4333|2378128.2|2091320.8|2948387.2|1165780.6667|1229649.6667|1314150.7|1243062.5333|909877.3667|1235648.1333|870404.7667|828502.8667|883686.9|2428608.9|1436047.0667|
2025-07-04 08:19:19|new_0222_0052|RRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||25333.3333|18093.3333|29426.6667|42466.6667|20733.3333|34853.3333|30320|38493.3333|65813.3333|59680|30320|33650|18080|18873.3333|17226.6667|40976.6667|23610|20033.3333|47213.3333|18783.3333|39523.3333|27140|32713.3333|27170|59623.3333|26483.3333|32310|30620|45686.6667|41246.6667|22036.6667|36253.3333|44690|29100|26826.6667|42016.6667|20646.6667|27806.6667|29603.3333|20393.3333|82296.6667|78786.6667|72443.3333|64086.6667|68046.6667|50640|56383.3333|47256.6667|152743.3333|97460|93533.3333|107740|136403.3333|160940|157393.3333|206453.3333|209246.6667|318546.6667|231336.6667|221816.6667|304770|271186.6667|237976.6667|188870|341040|257440|278093.3333|400120|499306.6667|429363.3333|324096.6667|434286.6667|274030|508533.3333|389227.2667|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|212677.9333|256732.7333|467775.7333|243977.9|240824.8333|219435.4333|251198.5333|249467.7333|233156.9667|316812.2333|232311.7|160828.8333|258483.4333|216295.0667|249212.9667|308981.8333|202370.5667|369829.7|279036.8333|216518.6667|281258.8667|372571.4667|238824.7667|296234.0667|341723.9667|410704.1667|375971.9333|450152.5333|538621.9333|420564.3667|396110.2667|315443.6|445354.3|478873.6333|445588.9333|434504|453829.3|671844.5333|626759.9333|
2025-07-04 08:19:24|new_0222_0053|SHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||991298|1999853.2|1105390.4333|695664.1667|706168.1|841856.6667|1439680.3667|2829950.9|2561640.9667|1202699.7333|1243715.9333|694219.6333|646586.6|2806365.6333|988907.5333|1526999.2333|1586204.0333|1310099.6667|1279954.1|
2025-07-04 08:19:26|new_0222_0054|FTDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||931814.6|624787.3667|819983.4|796524.2667|453696.6667|535542.1|853211.8667|591411.3333|545747.2333|383961|352122.9333|333324|381130.6667|736665.2333|805794.0333|1543830.7333|1154153.2333|657722.1333|1352927.7333|1187575.5667|575166.7|808961.7333|901451.2333|671694|637901.9667|535520.7667|935014.7333|537078.7333|
2025-07-04 08:19:28|new_0222_0055|VSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2759772.6667|1262864.5|1693405.5667|1089594.8|1897322.2|1305433.9667|1434182.4333|1535176.0667|2716392.4|2848053.0333|1703537.1|2695504.7667|2907983.8|2196159.4333|1851408.3|4524041.9333|3744584.0667|
2025-07-04 08:19:30|new_0222_0056|CVAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2589692.6333|756798.6|887545.6|1766295.2|550605.1333|744179.6667|529637.3|748149.8667|350210.5|550943.9667|645031.2|860213.2|312917.0333|1507177.3|748773.3|1675215.4|489293.2|587086.8667|628502.7667|1719217.7333|
2025-07-04 08:19:32|new_0222_0057|OPEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357676.2667|3665864.3|4114388.8|12250985.7667|12312588.9|13288441.5667|11799554.4333|19525943.7|18094503.0333|17880218.3|25545719.0333|25120251.2|26210026.0667|16471660.8333|22068126.2333|20352635.8|13868274.4667|37258648.3333|39166106.2333|45295576.3667|83766427.3667|
2025-07-04 08:19:34|new_0222_0058|CERT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1475482.0333|920528.8667|501557.2667|1407315.5667|1454281.9667|774145.9333|527167.8333|866411.1333|773874.9333|2038869.8|1438323.8|678589.4667|632064.1333|532388.6667|635255.2667|1424616.8667|1286793.9667|1381223.9|1712177.0667|
2025-07-04 08:19:36|new_0222_0059|JAMF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||676059.5|991285.0333|564084.2333|906422.7333|725862.6667|1232405.2|527319.2333|483546.2333|439311.0333|344640.4333|386065.1667|719281.8667|340539.0333|432662.5|473782.2667|741326.1667|440595.1667|624767.1|801295.2667|879808.8|
2025-07-04 08:19:38|new_0222_0060|UI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255622.7333|188181.5|372580.6667|944442.7|614324.6667|404043.1333|212653.7667|534207.3333|870179.2|1047949.5|1642033.3333|1315991.8|923149.2667|932349.0667|815955.4667|585603.2667|517854.2333|317805.3667|508620.6|529133.0333|366988.0667|400466.5333|999610.7333|570858.6333|1039248.0333|302907.4|897537.4|422351.4|438846.0667|428881.7667|400767.1667|399237.8667|373179.7667|238824.8|312790.2333|117824.7333|105198.4667|71897.1|94045.2|83417|53309.3333|125548|116203.5667|60199.7|57576.3667|69761.8333|47735.9667|89691.6333|82287.1|110242.2667|102703.0667|76832|63781.6|84697.5|113301.6|104515.1333|
2025-07-04 08:19:41|new_0222_0061|AGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1176794.9|959381.6667|847295.6333|2708009.7333|1835746.4667|2349789.9333|2654161|1770966.3667|2636149.8333|4785957.5333|2044308.1|3215918.0667|4995397.1|3671657.7667|4256189.0333|3363164.0667|6521557.6333|4284437.9|
2025-07-04 08:19:43|new_0222_0062|MSGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254606.3333|290660.9667|229064.3333|208152.7333|191603.4|131988.4333|363716.6|159646.4|254992.2|306173.9667|311759.5667|244707.5|283160.9|463192.0667|256285.6333|195127.4333|441374.6|235407.0333|562293.8333|216862.8|254300.7|209941.8667|256004.9|173271.9|196557.8|150894.8|110308.1|123894.3|144485.3667|182159|133698.7667|123776.0667|254206.2333|125200.2333|118515.3333|110823.6|95682.8667|77532.5333|144283.1667|163046.1333|
2025-07-04 08:19:46|new_0222_0063|MCFE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:47|new_0222_0064|ALGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||785185.1333|843434.2|644075|738188.4|778748.9667|449338.8333|707307.4333|500202.2|1501062|1528022.4667|1415155.7|1223854.1|1267698.1667|1698227.8667|1281197.3|2479278.7333|2108817.8667|3723098.3333|1976259.1667|
2025-07-04 08:19:54|new_0222_0065|MNDT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:55|new_0222_0066|BEPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||687294.9|682198.9|1271103.4|1237651.3|345217.0667|791422.4333|727752|686229.2667|507784.7667|709855.8|774348.2333|533065.9|672181.7333|1027269.1333|1103779.6333|724730.6333|818164.3|835265.6667|989548.3667|996004.3333|
2025-07-04 08:19:57|new_0222_0067|NFE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258842.4667|136209.3|187573.6333|96594.2|136620.5667|102798.9333|715089.3333|502315.3333|594190.5|662244.0667|564656.2333|940818.3333|1196739.6667|1271557.4667|1113282.9667|1471602.4667|1737944.8|1501501.2333|1286248.1667|1205062.5333|1639114.7|2110050.4667|3562113.9333|5400723.7333|6340866.6333|15799190.7333|
2025-07-04 08:20:00|new_0222_0068|HWM|average_volume_30|0||||||||||||||||||||||||||||2479197.9667|1883679.3667|1969989.5333|2025692.8333|1053030.2667|1302682.1333|1259683.4333|1093690.6|1245817.2333|1671083.4|1405494.8667|1167832.5333|1265611.2|1787464.5|1192437.4|1355630.0667|1254142.7667|1743169.9667|1029334.0333|1989292.1333|1862172.4333|666292.8333|396768.6333|511662.1667|500201.2333|612989.2|551650.4667|311031.6333|350545.2667|391095.8|371473.1333|317633.4333|437674.7667|458660.2667|484797.3333|648591.3333|451462.7333|938972.5333|950346.0333|772236.9333|1037501.4667|1242436.3667|1809626.6333|2271481.7333|1947965.1333|2180299.2667|1986598.1667|2253100.7333|1896326.0333|2167369.4667|2198326.4333|2618100.6|1800323.5333|1916779.1|1912374.2333|2046518.3333|2634180.4|2703087.1667|2905748.8333|2598982.2|2857818.3333|2902213.4333|2442313.1|2793886.1333|2722821.6667|2510406.3|3755953.6|3248696.2667|3381200.0667|5204458.4|5921623.1333|7247364.8333|5099750.5|8510980.2333|7289252.1667|8477478.3|14497904.1333|28885222.6667|22191638.1333|16384523.2333|15959975.4|18779253.9333|16724873.4667|13570989.0333|11274434.3333|13050093.8|10880732.1|15049991.7333|15558581.9|13263423.4|11609924|9700347.1667|8078455.4|9953987.4|9943351.7667|12438066.0333|11625027.6667|13461295.4667|6842284.6|8816832.3|8961406.8333|14645554.7|9660354.7|16964048|14963106.3667|16044577.9333|11033382.5667|8976969|6007274.6|4790261.9667|5808862.0667|4235069.9|3680704.8|4374609.5333|4634688.1|3598010.2|6129071.5333|5581020|4577955.6|4546268.1667|3687161.7667|7928981.3|4329152.3667|2768585.4333|3707983.9667|3445172.7667|3292322.8333|2305180.9|2635006.5333|3232086.7667|2542278.1333|2548898.6333|2408657.1667|3747825.0333|2643955.9|2354224.8|2158288.8667|3535146.3667|2705663.4667|2245054.7667|2308635.9333|3138745.3333|3447104.0667|
2025-07-04 08:20:06|new_0222_0069|PCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219670|411765.4333|1127497.8333|1309275|951218.4333|978280.4667|674220.7667|1354110.6|1070552.7333|1024145|1395114.4|1492622.6|1405934.8667|1701778.5|2252463.0333|1719849.2|1069638.9|
2025-07-04 08:20:10|new_0222_0070|MCW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||721629.8333|1284983.6|1363609.4|912439.6333|1201812.7333|1977894.9333|995290.4|1409583.5667|1237612.7|1439532.1667|1403393.4333|1349268.0333|1798395.8|1594977.2|1060385.6|1675614|1344383.2|
2025-07-04 08:20:12|new_0222_0071|VRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13364.5667|21883.1|34486.4333|44361.8|28471.8667|25515|39117.0333|182298.4667|246788.0667|91406.7|49582.2333|30486.1|41985.5333|34091.7333|36625.3667|318586.1667|24886.2|59279.6|86499.5|8242.6333|8957.2667|
2025-07-04 08:20:15|new_0222_0072|DV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516849.8667|230000.5667|1420091.9667|854627.9667|785274.8333|1051729.7|785446.8667|1559499.8333|1472058.4667|1691942.0667|1964083.7333|2310391.0667|3148648.5667|2165780.4333|1500836.7|3001483.1333|3133591.6667|
2025-07-04 08:20:18|new_0222_0073|CNM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625467.9667|434985.3333|1651326.4667|652185.6333|480173.6|1066788.5667|784836.2667|1312138.5333|1117038.4333|2404713.9333|3677120.5333|2117216.9667|1973337.4667|2253849.4333|1921627.6|2301020.8333|2511808.6|
2025-07-04 08:20:21|new_0222_0074|DCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:22|new_0222_0075|PYCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:23|new_0222_0076|UWMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7194.4667|16744.3|564900.4667|4150232.6333|12219282.1|6791309.3667|2534267.0667|4459418.3333|3021373.9667|1736734.1|1170789.5|1207590.0333|1117009.1667|1098853.5|940638.9333|1276940.1333|1471824.1667|1213554.9333|1891193.6667|2991631.7|3820041.1|6568415.4|
2025-07-04 08:20:25|new_0222_0077|DSEY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:26|new_0222_0078|LMND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1148581.2667|1165534.2|3262342.7667|3351606.8333|1807729.4|1238774.6667|1914319.7|2147343.8|1089799.2333|1172286.1|908743.7|1218614.9333|1699544.9667|1247872.7667|2049059.6667|2407215.5333|1204891.4333|1082205.5333|3088893.0667|2599615.5333|2520324.7333|
2025-07-04 08:20:29|new_0222_0079|FIGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1306660.8667|2076460.9667|3287294.2667|3210776.8|5272049.3|4884314.0333|3937536.3667|4193342.3|2987453.2333|2274599.2333|2984030.8333|4760361.3|3153714.9|3176234.7667|2959429.6333|2512208.9|1964720.4333|
2025-07-04 08:20:32|new_0222_0080|LZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404695.0333|589363.8667|1195635.8333|1841867.2667|1694551.5667|1208127.7333|1276640.9|864047.5|1495084|1286442.4333|1426045.6|1643208.2333|2218028.8667|1360913.0667|1218845.5333|2601571.7667|1765803.0667|
2025-07-04 08:20:34|new_0222_0081|GOCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227196.6667|92501.4667|70064.7333|149480.3|73553.8333|302252.5667|178269.0667|273388.7|119320.4667|81700.4333|185983.6667|51617.9333|93543.7333|23608.8333|19116.8333|16490.9667|16611.9667|21874.3667|45530.4|67589.4|70968.2667|
2025-07-04 08:20:37|new_0222_0082|WOOF|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4877835.5667|2128839.5333|2219094.5667|1163517.5333|1933097.3333|1625748.8333|1957810.7|2107432.9667|1777660.7667|3744939.1333|2377867.1333|5008939.6667|4798076.0333|4299546.5333|5556305.1|3185566.2333|3881279.4|5392511.6|5261950.5|
2025-07-04 08:20:39|new_0222_0083|TSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:40|new_0222_0084|OTIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6373869|3896165.6|2109333.5333|1906451.2667|2303683.1333|2403946.3667|2559832.4333|1995422.3333|3042683.9333|2554064.7|1948274.2333|2207187.3333|1825854.2333|2111239.9333|1919356.7|2047780.8|1933398.2667|2095005|2072670.7333|1722403.4333|2505158.4|2613339.5667|
2025-07-04 08:20:43|new_0222_0085|CTVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6017221.5667|4222840.2333|7430722.4667|6114586.4|4810427.3667|4041255.8667|3345941.9333|3523927.2333|3354812.9667|3065364.8333|2597135.1667|4616006.1667|5411884.6667|3000281.3333|2834300.3|3707202.8667|3489452.1|4603084.4667|4553802.0667|3532006.9333|3553454.8667|3080967.6|3571727.3333|3355883.6333|4122496.1333|
2025-07-04 08:20:45|new_0222_0086|AMCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6583258.5|5460776.6333|6469129.4667|13925204.3333|13079845.3667|7684442.9667|5030858.9|7156207.2|6291469.2333|6396013.5667|6782853.8333|9389693.4|11478993.8|8484063.2333|7307358.2|8685274.5|7816630.2333|6917852.5667|8144448.1|8890572.9333|8304085.6|8359762.2|18004500.4|26061568.4333|29086697.8|
2025-07-04 08:20:48|new_0222_0087|WOLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||123146.6667|205760|64906.6667|78186.6667|43786.6667|114506.6667|1550506.6667|1163986.6667|538213.3333|380853.3333|342933.3333|370653.3333|338400|187120|491640|601093.3333|616706.6667|753306.6667|232200|315946.6667|1513720|1142106.6667|1447960|1281233.3333|918900|1455720|1604753.3333|2391040|3162133.3333|2496940|2126756.6667|1500756.6667|1779270|2190350|1642766.6667|2213120|2596636.6667|1691370|3632006.6667|2921376.6667|1499293.3333|1390000|1533463.3333|2466193.3333|2173423.3333|1762190|1721516.6667|1037183.3333|723176.6667|1158466.6667|1233810|810930|1826646.6667|1453740|1934750|1662363.3333|2055136.6667|2156120|1405213.3333|1260950|1076470|1197616.6667|1673396.6667|2294262.2333|1253933.3333|2544770|3329796.6667|5524644.6333|3298888.8333|3719576.9|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|1111768.6333|947723.9|913064.5|938065.5333|799133.9667|1264829.2|1495019.9333|1193609.2333|1529372.0333|1231891.6667|1717952.9|1291551.6|1297137.5|1796777.8|2253763.1667|1107237.5667|1695848.4667|1563556.4333|1190093.5|1818154.2667|1819185.3667|1130755.3667|1448649.2667|1357249.8|1699224.0667|1696507.9333|2586163.5|2424883.7333|2252454.1667|2826978.8667|2791959.9|3437519.9667|4246376.5667|3051365.9|10868337.3|12392811.9|28384322.5333|44475314.6667|
2025-07-04 08:20:55|new_0222_0088|WTRG|average_volume_30|0||||||||||||||||||||||||||||120898.3667|114691.7333|124826.2333|143967|104926.1333|129578.9333|71137.0667|138954|93554.6333|121918.3667|184071.0667|187261.2|144986.9|244487.7667|160264.6667|257096.1667|137716.9667|258289.8|206315.0333|174305.4667|150781.2|141276.0333|184331.5333|147786.4|146961.7667|210872.4333|390972|127170.1333|103544.6|168330.3667|126924.1667|143359.2667|161545.0333|166916.2|202723.5|210557.6|127832|379709.1333|211588.5|223741.3333|229296.8333|429166.5667|236707.8333|272298.1333|228485.3667|260946.1333|299045.0667|420651.0667|399906.2|268555.4667|799229|1650812.1333|455243|517479.1|583055.4667|854784.5333|589111.1|294050|313688.9|218033.3|264366.6667|301961.0333|448966.5667|639027.6667|632276.3|662650|1073025|765658.3333|821329.1667|1281000|1573887.5|1330612.5|1073916.6667|1231170.8333|1472100|1399308.3333|1632933.3333|1902245.8333|1220258.3333|777370.8333|1662883.3333|933470.8333|1060854.1667|882094.3333|980621.6|813697.2|785793.3667|830120.9333|605128.8667|650804.5333|863624.5667|711957.0667|704391.8|787934.7667|849105.3333|728454.6333|723000.2333|639565.2667|598324.1333|561321.1|584864.2333|620128.1333|684138.5333|850704.4667|764899.5|789448.5|752933.0667|759953.0667|705757.1667|615896.7|589389.8333|424789.1333|566295.0333|702012.1|588864.5|451497.5667|797435.1333|793106.4|1020819.4|939396.0333|1566596.0667|1893683.9|1335136.0667|1244186.9667|1030248.4333|1233728.4333|735992.6667|1043338.8|1035248.7667|1345874.9667|1102627.9667|1202515|988329.4333|1493569.8667|1085942.9333|1335337.7|1510325.4667|1794540.7|1226122.0333|1395669.2|1370798.3333|1841803.3333|1763767.7667|
2025-07-04 08:21:03|new_0222_0089|CLVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194533.3333|903836.6667|1327166.6667|1184122.8333|1805606.5667|1986877.9|2302392.4|796366.6|1418665.8|3391833.6|7574517.1667|4065747.6667|4244534.6|6623292.9|5368119.0667|6774450.7667|6755944.6667|5537342.5|4616167.4333|5876883.8333|6879924.8|4834936.9|5046770.8|3445977.6333|5894277.6667|6974586.7|5487957|
2025-07-04 08:21:06|new_0222_0090|OGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5177108.1|2197520.8667|2303507.4|2781284.2667|1429165.7333|1668328.3333|1879731.5|2611385.9667|2171375.6333|2367132.5|4613486.5|2476383.4667|1529616.3333|1738597|3888302.8|3834835.6|5098560.2333|
2025-07-04 08:21:08|new_0222_0091|AIRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:09|new_0222_0092|CNXC|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||329839.4|165689.7333|146514.5333|129376.0333|194380.2333|317580.7667|248672.7333|230166.4667|153955.1|218081.6667|323503.8333|317907.7333|318359.2|512812.6333|412411.7667|324575.6667|717735.7667|796452.3333|558499.7667||
2025-07-04 08:21:11|new_0222_0093|NVST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||990946.6667|7354558.7|4215853.1333|3110315.8|1376704.4667|1157982.7667|1188206.7667|1428543.4333|1615042.3|1179635.2333|2137512.3333|1637311.1333|1861857.6667|1676298.1667|1809470.8333|2351075.2|1677832.2|2538342.0667|2289504.6333|2544101.7667|2363247.8667|1963811.3667|3097826|2316346.4|
2025-07-04 08:21:14|new_0222_0094|ACI|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2170679.2|3193322.8333|2936783.8667|1707663.5333|1355112.5|1277735|2026079.3667|2642589.5|2713691.2|5362907.5667|3180961.5667|3495716.1667|2308324.4333|1977415.6333|3552327.6333|2041545.5333|2766857.7|3011833.7333|4604078.4|6007765.6||
2025-07-04 08:21:17|new_0222_0095|CHNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:18|new_0222_0096|FSLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1371066.8333|2079209.9|1696841.3333|2750248.7333|7120194.7333|9330401.4333|7695525.8667|5609477.7|4515202.3667|2657886.7|2761228.4333|7600769.4|4587669.3|3611879.2667|3127621.8333|5643370.1|3127834.7333|2756870.4667|2664298.5667|5380347.6667|2984770.6333|2671522.7|3859915.5333|3231355.3333|2835157.1|
2025-07-04 08:21:21|new_0222_0097|TMX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:22|new_0222_0098|DTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2174082.2333|866242.5|599861.8|823536.4667|560610.9|567491.4333|635934.7667|795204.9333|691169.4333|622006.0333|775562.0333|670037.4|552725.8|608194.1667|1101146.5|1429669.1667|761975.4333|
2025-07-04 08:21:25|new_0222_0099|KD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3182548.4|2210860.3667|3280214.2333|2628078.1|1888490.6667|1528494.4333|2245721.9|1697672.4667|1597009.2|1420529.4667|1802254.2|1279805.0667|2264225.3333|2602327|1599415.6|
2025-07-04 08:21:30|new_0222_0100|AM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401114.3667|294593.6667|405203.0667|362958.1667|614482.2|863999.3|652813.3667|318576.2|487182.0667|386668.6|687215.0667|311276.4667|882708.4|573403.3333|434720.5|683653.1667|1020652.4333|3130324.4|4784781|8485402.7667|7634635.7667|9018813.4333|6476750.7|5166059.6333|4797203.2|6408312|3475428.6333|3477328.4333|3343407.5667|4437406.7667|3775095.7667|3207361.7667|2883504.0333|2681227.3667|2457454.6667|2137774.1667|2032694.5667|3248315.1|2279753.2|2825892.6|2766272|4381411.2|2330468.4667|
2025-07-04 08:21:35|new_0222_0101|SHLS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2056459.2667|1518103.4333|1205611.8|1259903.8333|2702478.3667|3077593.5|1814100|3686893.6667|4222325.4333|2352128.2667|2262675.8667|3599352.5|3850442.9|6616639.7|5370133.9667|5047032.8333|6714551.0667|6928604|
2025-07-04 08:21:37|new_0222_0102|DNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||804056.6333|1241093.6667|861279.4667|2140787.1333|1985543.7333|1880997.6667|2566561.3|2034715.5667|1655841.4|2167387.5333|2609438.1333|2992360.1333|2792414.6333|2330887.7|3340502.7|3774630.2333|3553170.6667|2229214.6|1928898.1|9060881.5333|5865771.8|
2025-07-04 08:21:40|new_0222_0103|CHPT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32618.0667|52961.6|104430|85774.2667|3866089.5667|4365331.8333|8357667.5333|7067260.6333|9092918.4333|10269866.3333|7885667.5667|9588652.0667|9062242.3|10489303.6|8154659.4|11747173.5667|17782578.2333|16354832.3|13495647.4|17421024.3|10542794.1333|21997751.8667|17057502|20130510.1333|
2025-07-04 08:21:42|new_0222_0104|GO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||990102.2|699579.2667|506630.3|1107386.6|1799330.7667|1024717.9333|948323.2667|1043583.5333|787815.0667|1136133.6667|1174488.8333|879945.8667|1268730.4333|1154669.3667|1146388.6667|1202393.5|822193.0667|1009728.0667|1081230.6|1382329.0667|2281013.4|1796729.1667|1657792.6333|3086972.6667|3743208.4|
2025-07-04 08:21:45|new_0222_0105|PSFE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78755.1|1094880.4|590128.5|779482.8333|558215.2667|1447966.8|766278.3|594278.4333|295556.0333|629410.9|411228.3333|655120.2667|393450.5|722247.5667|520065.3667|347068.8333|189536.5333|435569.3667|392329.1|492022.9|
2025-07-04 08:21:50|new_0222_0106|DRVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1622680.3667|760631.2667|287884.2|460729.3667|449441.4333|511726.4|404054.4333|708081.1|480979.9333|460188.8|637311.1333|1482430.3|1188764.2|1274864.5333|1335671.2333|592975.2667|548452.2333|868885.3667|660905.2667|
2025-07-04 08:21:53|new_0222_0107|REYN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||907033.8667|694538.9|404094.3333|468097.9|477951.6333|462375.2333|379852.8|383570.8|367436.2333|429678|407547.2667|397678.9|363855.8|273843.5667|248856.3667|312234.1333|887933.0333|466758.2|721091|537514.4333|782640|1001866.4667|
2025-07-04 08:21:55|new_0222_0108|SLVM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529893.7333|561081.9667|555384.8667|588637|597944.5667|505043.4|490159.1333|435497.1667|333999.4667|461569.9333|500054.7667|301807.1333|354353.8667|357379.7333|511745.5|307170.4|
2025-07-04 08:21:58|new_0222_0109|SGFY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:59|new_0222_0110|HAYW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||909721.4667|679450.3667|764875.4|1208893.3667|1090426.6|1575503.6667|1678398.8333|1272294.9333|1925270.1667|1448192.5|1920822.4667|1861866.2|1422442.5333|953211.1|1741700.9333|1958967.6667|1928514.8333|1505482.2|
2025-07-04 08:22:02|new_0222_0111|LYLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:03|new_0222_0112|NABL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657511.8333|964339.5|717676.7667|855805.9333|743905.5|266916.3667|279476.5333|349610.2333|572084.4|387484.9|429655.8667|601929.7|737487.1667|429521.3|543022|1205341.5667|1237560.9667|
2025-07-04 08:22:05|new_0222_0113|MSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:06|new_0222_0114|VIACA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:07|new_0222_0115|AMBP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89701.2333|209052.6333|1328588.5|444978.4667|992641.9667|1236930.6667|1250657|2604024.9333|1938191.1667|1992558.6|1937817.7333|1514908.4333|784442.2|1597227.1333|1193741.3667|1053061.5667|1092822.8667|1230465.8333|1917434.9667|2206788|
2025-07-04 08:22:09|new_0222_0116|ASAN|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1103187.3333|1763375.3333|1278422.3|2960390.8333|3360599.7667|3951401.3|4783321.3|3126750.7333|4014121.3333|3101302.9667|2049634.6333|2571339|2916230.7667|1914480.9333|1874341.5667|2465430.5667|1653493.1667|3789840.1667|2888168.2667|4459743.6|
2025-07-04 08:22:11|new_0222_0117|SWAV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:12|new_0222_0118|SPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||508558.2333|462191|552877.1|821827.9333|851343.3333|840683.0667|694105.1|432684.7667|512868|735556.3|754371.0333|384748.0333|566216.1667|593562.3667|755637|540246.8|647553.4|664942.3|1043171.7333|559854.5333|524966.5|689255.8|717333.1667|
2025-07-04 08:22:15|new_0222_0119|ZD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221768.5333|478154.2|243657.8667|122638.0667|89670.0333|246886.7667|62446.4333|56648.2333|162397.6333|87679.6333|112928.2333|353019.8333|2365511.2667|2051392.1667|2041222.1667|4840131.3|3791717.6333|3426181.2|2599927.2|1224938.8|1610209.5667|900350.6333|2600026.9|1231212.6333|984049.7667|995055.7667|1483123|1375463.9|632955.1333|528444.3333|851337.6333|735303.1|451114.8667|621519.7|879270.5|568587.4333|457323.4667|411658.1667|558551.6333|403271.4667|277856.5667|309885.5|357667.5|269370.4|217086.3|284199.4|283647.5333|286941.6333|641384.0667|557677.3333|404544.6333|425444.3667|390255.9667|295658.2667|439295.8333|388971.4333|294109.0333|332407.4|410728.2667|576768.7333|277532.4667|381133.6|360492.1667|253793|321012.3|669697.4333|1356957.1667|490996.1|337343.4667|412827.3|409880.8|387554.7667|379931.9333|368776.3333|475488.6667|392916.5333|399329.0667|521823.4|392704.7333|451258.7|390386|479944.5667|816413.4667|891224.9|700597.6667|652351.7333|566406.3667|633352.9333|409458.0333|361526.9333|376624.0667|409485.2333|279422.4|247438.2333|315956.9667|377805.5667|298016.4333|283002.8|301853.6667|375014.5|829583.0333|454911.5|633940.8333|543945.8667|
2025-07-04 08:22:20|new_0222_0120|MIME|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:21|new_0222_0121|DOCN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352170.8667|393819.1667|2635266.5|3352971.1|2399361.3667|2360861.3333|1292815.7333|1177030.5|2046079.4333|1559382.7|1855764.0333|1084815.3667|1207577.0333|1117035.2|1369580.7333|759106.1|1433304.2333|1474148.9333|
2025-07-04 08:22:23|new_0222_0122|BEAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||397473.4|333541.5333|639907.8667|890504.2667|1220747.0333|773878.8|671868.9|663633.1667|960032.9667|1377636.2667|1136705.9|758456.7|1029438.1333|838548|823371.5333|1492059.4|1503421.8667|1245772.9333|730951.2667|1149473.9333|2152314.6|1745482.6|
2025-07-04 08:22:26|new_0222_0123|BE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||728710|447817.8|1372253.5|1212982.3667|3453750.8333|2748537.3333|4056348.1|3493192.5|4666381.3|6683294.5333|4175989.9333|2738185.2333|2023440.5|2883269.6|4252398.6333|2828488.1|3612704.1333|2055789.8333|2389884.4333|5927723.3333|2745788.7333|4908737.5333|6658856.2333|8211735.2667|4502423|10524529.8667|6589583|4602610.2333|
2025-07-04 08:22:28|new_0222_0124|DEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:29|new_0222_0125|CRNC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571012.1667|498366.7667|599545.5|1535058.4667|702048|796005.9667|634764.6667|462146.1667|325324.9|804763.9|1367933.7333|497409.7667|519625.6333|556669.8667|365785.3333|550758.5667|394122.7|560444.8|539339.9667|2771984.1|1393216.3667|5300232.2667|1590178|1432456.8667|
2025-07-04 08:22:32|new_0222_0126|FUBO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.3333|95|121.9333|1993|9072.8667|575.1333|3237720.1333|10014335.0667|3486421.5|832019.8667|7935688.4667|897965|57.8333|26.8333|87.5667|8444.0333|12170.7667|65009.9667|53121.4333|9402.6667|1265.5|915.7667|649.7|1154.7333|11373.8|26137.3333|10946864.0667|13358573.5333|13379512.4|5780111.1|8118393.4333|12301834.3|12090211.1333|20947610|8517125.7|14440443.0333|11896215|15094456.8|11531024.8667|11846992.3|7611761.2667|16883494.8|12478097.9333|20897005.3333|14116729.8667|
2025-07-04 08:22:36|new_0222_0127|APPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276026.8667|129373.2333|606854.3333|404696.7333|556122.5667|461804.8|433210.5|503982.6333|552310.7|904429|464677.9333|1410433.2333|1131829.8|599879.5333|1961636.9|1103807.7333|1024875.5333|427653.9333|605727.9333|568952.4|527847.1333|316809.4333|457367.6|356417.3333|400786.3333|223874.7|465806.3333|616385.9|490610.0667|379336.8|410612.4667|664962.1667|564829.5333|
2025-07-04 08:22:38|new_0222_0128|PGNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||943445.5667|695437.6333|1060607.9667|841932.9333|948265.1667|806342.4|1229734.7333|1075677.6|742722.3333|691069.1667|904910.8333|542523.1333|920543.2|1118200.5333|789413.9|733253.0667|783997.8667|1056146.4667|1095302.0333|2794588.6|1768605.2|1914362.2667|1028498.3667|
2025-07-04 08:22:41|new_0222_0129|SI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:42|new_0222_0130|BBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153952.2|329133.1667|421083.5|1380470.8333|878581.5|617116.6333|630813.9333|1005350.0333|1050216.9667|940636.1|3525100.1|2958785.1333|2089043.8333|1890459.3333|1101034.0667|4431733.2|1792268.2|1940605.8333|1708875.9333|1850302.6333|2323093.4|2410251.2667|2407866.1667|3396498.4|2828736.2333|
2025-07-04 08:22:45|new_0222_0131|MGNI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290416.9667|266925.0667|232886.6|307754.2333|375971.0667|591973.7|353629.6|426685.8|640316.2667|588576.7333|704828.6|325536.7333|1347454.7|669978.3667|421095.0333|702490.8333|579653.7333|722835.8333|229611.0667|485060|964385.5667|665547.1|794732.6333|975203.8|2107392|3216595.7333|1984297.5667|6101917.4333|4295742.9333|2703232.6667|2219881.4667|2177692.7|2398590.6667|2083530.2667|1336007.3333|1835294.8333|1883852.9667|1474309.0667|1362613.4667|990652.9667|1372335.4|2348668.7333|1546691.7333|1683671.0333|2786256.9667|2035226.5333|
2025-07-04 08:22:49|new_0222_0132|KLIC|average_volume_30|0|||||||||||||||||||||||||||||461653.3333|551466.6667|275946.6667|309440|549866.6667|169653.3333|128213.3333|240320|156373.3333|172000|81546.6667|364320|1091200|951466.6667|1369333.3333|2315466.6667|870800|465280|537333.3333|815266.6667|789546.6667|1400026.6667|428486.6667|839506.6667|1037933.3333|394500|458800|982926.6667|838300|1675300|1835280|1699280|1000826.6667|915306.6667|686713.3333|801973.3333|1035046.6667|481126.6667|887420|1270780|1566513.3333|1586706.6667|1925540|1125520|848050|903120|815060|972080|1366570|1358286.6667|809253.3333|1446183.3333|724950|959606.6667|1449750|1693770|1476883.3333|1185220|940386.6667|1177660|945840|1481930|1107230|1351946.6667|1682400|1332883.3333|1198520|1178466.6667|942743.3333|1843583.3333|1064086.6667|880950|889996.6667|862140|645820|579173.3333|374166.6667|587406.6667|671435.8333|747160|1325143.3333|1814763.3333|1849423.2333|1417808.1|1144589|1687776.5|1267448.4|1199061.7333|807992.9667|1312696.7667|757096.5|663989.6667|560721.1667|558690.1|506301.5667|630233.2667|506295.2667|466692.2|335088.5667|333050.9667|470759.2667|612836.8333|667693.9333|835675.3667|367162.3333|307599|262816.5|438724.2|442190.2333|546360.5667|409744.3|543319|600939|781285.3667|525397.9333|709804.9667|348762.7|416657.7333|380637.8333|375103.0333|518889.2333|623408.8|377230.7333|712488.4667|828236.7|1106982.4333|880726.8667|1299426.8667|907697.1333|692456.4667|584988.4|500954.6667|404830.8333|544795.9|538542.1667|499313.8667|471866.8|474816.7|497110.3667|509654.5|619001.4667|638515.3|
2025-07-04 08:22:57|new_0222_0133|SITM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90259.8667|105877.7|181300.0333|161506.0333|163637.7|399677.7333|151035.4|171849.5667|455335.3|254202.3|186024.6|403044.7333|232203.4|231341.8333|431904.1667|159909.9|183399.8|232132.6|171907.5667|167853.0333|228574.1333|355828.2|247331.8333|
2025-07-04 08:22:59|new_0222_0134|PHR|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532962.6333|304039.7333|394715.4333|591395.5|431092|595076.2|490854.0667|523052.3667|358320.4667|394680.5333|573757.5333|573095.6333|607775.7667|356990.1|347781.8333|453619.8333|429144.9|526982.0667|554660.9333|525062.1|456503.7333|355765.1333|380908.1333|531870.7|659110.0667|
2025-07-04 08:23:02|new_0222_0135|PD|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381689.4|655194.2|1033169.1|735133.5|1673211.8|2003289.2667|1419945.3333|1314649.9333|1354917.5667|1516475.1333|1158030.3|1381560.8333|1423332.7667|1005961.0667|849703.8|1076444.2|1586982.6|1391638.8667|1601213.3667|1684499.4667|1362691.0667|1198278.6667|743510.9667|1026841.0333|1279022.1|1593463.2|
2025-07-04 08:23:05|new_0222_0136|LPRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3400|4.3333|11695.6667|2279|11362.3333|46530.2333|104578.4333|108873.0667|272371.1667|784031.8333|1281523.1667|1278928.4333|1005808.2|1415545.2667|1077744.2667|1065471.2667|803179.1333|864077.9333|865253.4667|894480.8667|1104490.3333|769963.6333|565642.1333|708282.0667|483151.7667|459346.9333|342815.0333|303269.3333|855270.4|1398351.7|
2025-07-04 08:23:07|new_0222_0137|EXPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13882.6667|8775.6667|17283.8|18245.1333|28417.8|15747.4667|32524.0667|9951.2667|6108.4|15147.0667|15035.9333|78015.3333|18483.8|22848.3333|23842.0667|27988.2|92809.7333|64210.0667|171324.0667|494225.8667|321866.2667|223998.4|501870.6|391397.0667|402829.8|554954.3333|964561.1333|2256239|1845904.0667|2248406.7|1314431.4|900846|777663.1333|1093391.1333|1288651.0333|976662|905404.3333|906232.4|1844815.4333|928899.3667|1218113.1333|1326696.1667|921499.3667|984084.5667|1156861.9|1333319.8|1195841.1667|
2025-07-04 08:23:11|new_0222_0138|KRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:12|new_0222_0139|NARI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:13|new_0222_0140|MNTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:14|new_0222_0141|HLIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||75652.5|49590|20272.5|83482.5|18285|22440|11797.5|10912.5|14055|13072.5|7087.5|6825|47707.5|20175|3562.5|3757.5|11692.5|6120|17452.5|10755|2205|7455|12885|1440|5527.5|3075|3082.5|9060|2880|5242.5|74070|16170|20017.5|264930|523087.5|192820|170605|211430|139910|33745|34180|86655|368560|197333.3333|136203.3333|139580|177590|137850|125820|163616.6667|111603.3333|77095.3|72300|51040|89686.6667|38186.3667|35573.2|62210.1667|56715.8333|105973.4333|74143.8333|88044.0667|64157.5|47920.0333|56887.4667|73459.0667|52347.7|42544.1333|64106.8667|80165.9|62984.9667|51999.6667|67612.3333|86698.0333|72684.3333|111394.1667|87757.2333|108716.7|74963.6333|53853.1333|73152.2333|119031.0667|90767.1|112913.9|103551.4|254763.3667|149642.8667|112334.9667|126504.2667|126323.6333|94181.2667|83041.9|61423.0333|146303.2667|238107.8333|79855.4333|87918.6|119875.6|115561.7333|98001.4667|109720.9|113324.1333|122846.6667|113442.8667|131652.2|134110.4667|166107.3|93527.1667|225040.7333|201697.4667|183208.7333|176963.0667|148706.5|211019.9|480026.1333|
2025-07-04 08:23:18|new_0222_0142|MGY|average_volume_30|0.012539184952978||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18044.7667|44129.6667|383956.6667|649393.0667|1263289|1515703.9333|1191542.5|1005439.1333|1863239.4667|1121134.5333|2848214.3333|2388608.4667|2099940.7|1644419.5|2979571.3333|1743816.8|2094143.5667|2381544.1|2337133.8|1769296.6|2825337.8333|1742240.2333|2521819.4|2139445.6333|2272839.4667|1948910.1667|4542191.3|2379144.7|2071959.1667|2256538.3667|3585218.0333|3657932.7|2544750.3|
2025-07-04 08:23:21|new_0222_0143|ZNTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202555.1|276762.9|133855.5|510371.6|282509.6667|340362.2|301056.7|288639.9667|393944.7333|904079|673013.4333|500907.4667|559381.2|1335508.1333|594830.5667|920011.8|940303.5333|1881881.6333|2715906.9667|1067644.1667|924715.9|851169.2|
2025-07-04 08:23:24|new_0222_0144|NKLA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:25|new_0222_0145|HCAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356113.8667|230378.2667|665592.8|680108.3667|673933.3|488636.0333|502603.0333|443036.0667|403662.2|482131.0333|622897.2|1022266.8333|1123487.2|612257.1|534012.4667|435561.3|360856.3333|571102.6667|700406.8667|444503.9333|498020.3667|555514.9333|897491.3|555470.2333|
2025-07-04 08:23:27|new_0222_0146|ONEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:28|new_0222_0147|SDGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1810493.4333|944961.3667|1643198.3|1194785.4667|1678837.2333|627099.3333|562012.2|880240.7|940263.9333|694989.9667|528412.4333|727901.2|556643.3|1859613.5667|760798.4333|815112.2333|1111783.1|675227.8|553394.9333|700012.1333|1046651.6333|1208890.2333|
2025-07-04 08:23:31|new_0222_0148|MP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1728813.8|1133851.1333|4198072.8667|7781882.6|3635793.3|2532746.5333|2224903.9333|3203882.6333|2676808.8667|2075134.8333|2044117.6333|2354856.6|2951435.3|2748518.2333|2949501.9|4296228.6667|3130890.7|3805961.8667|2941365.7667|3169891.8333|10894373.0667|
2025-07-04 08:23:33|new_0222_0149|OM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33379.6667|29176.5667|19897.7667|32674.1333|35952.2667|34863.1667|26429.3333|59478.5667|25581.1667|32784.7333|45523.4667|26680.6667|35055.7|60824.5667|71453.4333|62042.2667|125887.2333|45232.7|103772.6333|352964|
2025-07-04 08:23:35|new_0222_0150|ZUO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:36|new_0222_0151|FSR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:37|new_0222_0152|ZWS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||646341|674746.3667|477346.9333|888001.2667|434229.1667|887554.7667|291245.3|407607.2|739213.6333|2134648.1333|1457987.6667|1814075.4333|1252363.0667|1927773.6667|1218935.4667|1172586.2667|870946.3|1409371.8|1078374.1|2000431.4667|2441479.6|2038284.8|1652289.9667|2081821.0667|1686439.8667|1265223.1333|1065606.3333|1073095.1667|1431770.7333|1210812.6667|1478372.8333|1646714.5333|2497226.9|1775055.2333|1466086.1667|1323002.0667|1774870.2|1722330.5333|1503249.7|850165.5667|1083333.5667|973842.1|915357.1|1061707.7333|1480942.0667|1790051.3|814597.3333|1357073.5667|1056581.9|798239.6333|1009999.6|895284.7667|1061907.6333|654645.2333|
2025-07-04 08:23:41|new_0222_0153|PLMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247173.0333|132370.8667|187130.8333|228851.3|339810.6|530894.2667|322417.5|379367.3667|289809.6|161900.3333|122671.3333|143875.5|176110.6333|120948.8333|165480.3667|222742.7|166173.1333|185091.3|111532.8|149129.8333|198408.9667|156658.5333|152675.4667|159517.4|237930.7|273119.8|
2025-07-04 08:23:44|new_0222_0154|BIGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4533169.8333|2340282.9333|2407690.9333|1319239.2333|1228922|1605448.7333|1680115.0333|1499179.3667|859192.6|1497433.1|1302102.6|1187166.5333|850320.2667|598067.3333|753884.6667|678753.7667|1144257.2333|1019633.5667|1036209.5|877092.1667|
2025-07-04 08:23:46|new_0222_0155|OCDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:47|new_0222_0156|SKIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1210759.9667|586169.2667|1751505.9333|3245734.0667|2162782.1667|2240314.7|1821261.9333|1541780.7667|1773939.2667|2321823|1940165.4667|2285562.5667|5814309|3416227.4667|1635512.8333|1246872.5667|597405.2|665249.4333|879103.6|
2025-07-04 08:23:49|new_0222_0157|OCGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1109.8333|341.3|356.4667|198.2|292.1667|180.8333|420.3333|1099.9667|1143.1333|1714.2333|846.2667|1372.9333|1444.6667|1342.8333|1669.3333|26064.7|69460.6|105454.5333|157405.6333|124628|9580517.6|1997891.4333|15763369.0333|10302699.7333|78036700.4333|38008425.3333|43618456.6|10999260.4333|15477821.8333|15110412.2|7079426.1|5139715.5|4173766|7993361.9333|10520737.9333|2652271.1|2409012.2333|12776880.0667|5642604.1333|3812054.0667|5068804.0667|3980259.9667|5992703.9333|
2025-07-04 08:23:52|new_0222_0158|KYMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115242.6667|209329.1333|474007.9333|463897.1|376579.8|316433.6|364970.6667|806519.4333|688301.0667|888934.5667|441008.8|622154.1333|381110.0333|945338.4667|740205.7|554264.5|443526.6667|478503.3333|682272.8333|949734|
2025-07-04 08:23:55|new_0222_0159|ACCD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:56|new_0222_0160|SILK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:57|new_0222_0161|VRRM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54231.1667|31868.1667|80921.3|176956.7|73416.1|204596.9333|365674.9667|890307.4|314145.9333|1261949.7333|928329.7|1405110.5|2616268.0333|1458981.0667|789762.0667|826944.6|860914.2333|762778.3667|679548.6667|917614.5333|956029.5|940853.7|1076193.7333|1267989.6|3225468.6333|1250319.3667|2026522.8667|1096374.6667|1134806.7333|940279|1022218.4667|1147636.0667|1428447.1|1035939.7667|
2025-07-04 08:23:59|new_0222_0162|BAND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141620.1667|147406.3333|176047.5333|148038.3|121464.1333|239618|302695.8|227246.8333|236859|457143.7|444387.2|498537.7|449510.9|663264.4333|269069.0333|332482.7333|481790|1022095.5|522092.1333|474866.8333|581060.8667|873496.5667|401872.2|205507.4667|349060.8|538752.3|296033.6|193818.9333|241930.3667|343633.9333|238652.4|
2025-07-04 08:24:02|new_0222_0163|SWTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147967.6667|238349.1667|173591.7333|265334.7333|265385.6333|326126.2667|447541.4667|241987|262214.3333|337539.6667|388907.9667|1958975.1667|942569.5667|726012.5333|790542.4|813251.7667|577760.6333|1714961.4667|1266718.1|755601.8333|878356.3667|1166788.9|2347270.8|4635541.0333|
2025-07-04 08:24:05|new_0222_0164|STEP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||673475.3|409993.0667|530268.7333|401453|266645.7|608652.1|260798.6|454099.1667|218052.9667|202893.4333|337766.8|320661.5667|246626.3333|267580.4667|368421.6667|1070643.3333|727803.0667|621731.9667|655098.6667|680130.0333|
2025-07-04 08:24:07|new_0222_0165|BFLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176050.9667|95042.6333|5334081.9667|4256479.7|3412807.6333|2907639.2|4203435.7|3215831.4333|2161852.9|2690369.6|2210258.1|1666474.2|1920147.0333|2326471.0667|1826039|2172487.9667|1219322.4667|2643103.1333|3328718.7|3960759.0333|3064932.4667|
2025-07-04 08:24:09|new_0222_0166|SLQT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1109253.5|1464244.0667|1525438.3|2743832.2|1586747.9|5718141.4667|1632498.1333|2658804.1|1456617.2667|3298393.7333|898883.9333|1840244.9667|1603283.6|1063119.4|420290.1333|781532.9333|723893.6333|1694048.0333|866520.3667|1573576.5|1047913.5333|
2025-07-04 08:24:12|new_0222_0167|RLAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634184.3|486851.7333|385238.5667|844221.3333|568744.4667|660746.2333|555910.6667|650015.1|1178088.4|1559263.0667|1239308.4667|1045661.2|1419566.3|986871.6333|1095659.3333|1273507.9333|1426743.3667|2686248|2448243.7333|2346807.4|1534285.2667|
2025-07-04 08:24:14|new_0222_0168|FROG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1782182.5667|1713389.2333|1421083|1166956.8667|744852.8667|956384.7|882924.1|1497233.3667|536156.8333|419715.3333|742115.0667|928832.2333|864769.8333|780927.1333|1664288.5333|1237385.5333|1516458.0667|892382.9|1082385.4|1180833.7333|
2025-07-04 08:24:17|new_0222_0169|NG|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198853.7667|201246.6333|209889.1667|218542.7333|371348.9|444540.7|390595.3333|296616.1333|296298.9333|1136537.7667|666324.2667|1590015.9333|1652415.6|427001.3333|1667698.5|586702.4|996474.0333|1215488.8667|783159.5667|1341939.9667|1893836.5333|3940859.0333|1689673.3333|1903680.9667|3200321.8|3120736.7|3980093.0333|1930165|6885633.5667|5357685.9667|4265764.2333|3404084.1|3669177.5|5017900.9333|3950171.2667|4310683.8667|2374623.0333|1609409.4667|3980777.1667|2181189.6667|1191115.9333|2237028.6|1175407.0333|970467.5667|1738566.2333|2143361.5667|1133175.9|1512834.5333|1309751.8|2254118.8333|2374267.4333|2153315.3667|2461095.6|2093265.8|2966139.7667|1859087.9333|1340537.8|1984288.0333|1081225.8|1160480.6|1166689.2|1014685.4333|1114787.1667|2717594.3333|1853306.0333|2224657.9333|3232021.0667|2163457.6667|1234734.9333|1243721.3|785723.2|639156.8667|833733.0333|1396265.2|1846269.7|1039474.9|1446534.6667|1033648.4333|927430.2|836680.6667|1304585.3|2610343|1472993.7333|1358214.8667|1191199|2116703.9333|6069224.1333||
2025-07-04 08:24:22|new_0222_0170|CCCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718902.0667|493495.1333|280448.7667|641161.9333|346589.8333|371852.8667|538725.1667|831999.5667|451914.8667|467369.6667|597873.1333|875602.4333|432910.2|24772758.1333|3129859.3333|1543025.3333|1172524.6333|1720568.5667|1207334.9333|1000966.5333|
2025-07-04 08:24:25|new_0222_0171|BRP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:26|new_0222_0172|RVLV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1605344.4333|1162442.8667|1121534.2667|1275101.3667|976272.7333|1313098.0333|1453279.1667|1414034.3|1244889.4|806957.7|947117.4|1270386|1293469.7|1438637.3333|977488.7|1282093.2|1404897.3667|1219452.1|1184799|1332057.7333|917713.1333|1010094.1333|1015581.4667|1536512.8|1367232.4|
2025-07-04 08:24:28|new_0222_0173|SANA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607732.6|515468.0667|1437025.4667|764033.6|1251488.3667|1724576.4333|1249033.6|1003617.7333|1009103.7667|1572319.4333|964381.8667|1489393.9333|2327544.2667|1677413.5667|1505109.2|2010503.8333|3197118.4|4592424.2667|
2025-07-04 08:24:31|new_0222_0174|OPRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|23.2333|35.2333|7.0667|18.8|21.5|7.1|13.7|57.5|122.0667|8.6333|394.4667|121|178.9667|258.9|97.0667|605.7|121.0667|818.6|4186.7|1353.1333|617.3667|955.5667|1345.4|590.2667|1350.1333|2828.3667|1214.2333|5625.4|4602.2|6440.0667|6766.9333|3949.8667|9613.0333|18507.5333|14848.3333|9342.8|19018.8|3711.9667|15249.6667|5562.3667|16424.0333|8775.3|4719.3333|2911.9667|10911.2333|7391.6333|9519.6667|5943.0667|4138.7333|24865.8667|20717.3333|76643.0333|55768.0333|47807.8667|110947.0667|116354.5333|98719.8|114635.4667|162480.8667|170038.2333|174167.1|348099.5|138860.2|194688.1333|324671.0333|183576.8667|160825.4333|239500.8333|217260.6667|391229.2333|142863.0667|200026.5|197330.8667|125315.2333|134700.2333|95533.9333|410098.2333|865906.9667|336586.8333|
2025-07-04 08:24:34|new_0222_0175|CERE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:36|new_0222_0176|PRCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64881.6333|119126.7|29959.5667|286872.3333|532633.1333|2058621.5667|1373263.5667|1907860.1667|1165746.4|2080221.2|2545482.1333|1890298.2667|1912335.2667|1375095.4667|1554506.9|1411919.8333|1916064.3333|1991878.3|1109943.9667|912053.7|2662963.1|3311995.7667|2563569.3|
2025-07-04 08:24:38|new_0222_0177|MEG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247370.8667|354020.7|287655.1333|140193.7|221041.9333|240070.6|229028.8333|200398.1333|134597.2333|126821.0333|333597.9|226467.5667|217456.4667|210060.4333|217584.5333|234237.8|432038.9333|714267.9667|551139.2667|394337.4333|
2025-07-04 08:24:40|new_0222_0178|EB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||933357.8333|310799.6333|864205.4333|846883.4|846029.6333|651244.6667|1906328.3|2381366.5|1109194|1269141.8667|2079123.7333|1160171.9|709856.9333|1084330.3333|791269|1147702.5667|1584483.9667|786552.5667|965617.0667|1411220.5|869074.2|1346959.1333|2323564.9333|1602552|1653102.9|1457000.9667|1221711.8|644666.1|
2025-07-04 08:24:43|new_0222_0179|BALY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122808.6333|379533.8333|253062.0333|247813.5|364955.4333|297338.5667|178303.6667|467162.4667|456411.3667|461110.9333|460614.1667|621410.5|437477.5333|625307.8667|362888.4667|261136.5667|416915.5|428754.3333|200941.1667|578697.8333|701667.1|242112.7333|315879.7667|92823.6667|45539.1333|94751.6667|
2025-07-04 08:24:45|new_0222_0180|SUMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:46|new_0222_0181|SHYF|average_volume_30|0|||||||||||||||||||||||||||||340875.1667|218649.6|222024.5667|168986.4333|635546.4333|3601108.2667|5154603.8667|1435758.9|3282513.9|620122.7|954720.1|818032.7333|729191.4|902058.9333|406860|358305|433177.5|239160|63202.5|113115|189525|98782.5|177097.5|142530|117517.5|117982.5|89122.5|137287.5|74077.5|66442.5|54660|110857.5|157732.5|46627.5|121320|63945|83265|61980|62857.5|135285|84420|71737.5|66210|255982.5|33862.5|39720|47392.5|120547.5|125220|327397.5|120690|86377.5|67590|217515|60240|31215|41565|76777.5|101595|65212.5|100545|36922.5|37425|51540|41505|194130|281535|360212.5|491865|1147106.6667|667216.6667|901953.3333|321936.6667|305543.3333|310430|291643.3333|270116.6667|504173.3333|395952.0667|265943.3333|209873.3333|262103.3333|144141.1|141274.3667|181039.4333|236252.8|148504.1667|116374.2333|118160.6|107523|97300.3667|102987.2333|103686.5333|107394.6333|85509.5667|79785.2333|104506.8667|217158.8|78254.2|56185.1|57531.7333|418278.9|58038.1|122138.6|57071.9333|368759.6333|186060.5333|105769.9667|290006.4333|143743.7|160394|292800.6333|247993.6333|256142.5667|163876.9|253021.6667|154442.0667|207969.6|157178.5333|254467.4333|424357.4667|284669.5|196819.1333|195858.5|240545.4333|238232.2|166891.5|180389.8667|234547.8|297743.3333|235930.7667|204319.8333|284476.8333|261409.5667|285205.6667|322195.3|294574.7667|338555.1333|232177.8333|263381.2667|271353.9|230690.8|
2025-07-04 08:24:53|new_0222_0182|BNGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7667|11.2667|51|37.5667|295.0333|4649.4|4512.8|19210|13149.2|34460.7|46164.8333|35427.8|12815.8667|14164.1667|12835.4333|9943.7|10013.7667|12737.2333|10212.8|17699.8333|13018.5667|28043.8|22919.1|19779.2|22196.8|53030.5667|110140.7667|121154.0333|
2025-07-04 08:24:55|new_0222_0183|XPEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3642.7|1583.8|10068.9|8453.5333|6951.6667|7756.6667|10255|9072.8333|11735|10557.2333|17319.7333|22267.1667|43249.8333|32530.4333|33944.5|37736.3333|14206.6667|166.6667|2966.6667|8419.9667|4128.3333|2186.6667|11579.6667|296.6667|1920|10134.7333|3780|6885.0667|59103.5667|50698.0667|8355.8667|12872.3667|27048.1667|25178.4333|16982.2333|12591.3667|18432.2333|10183.7|6827.1667|15250.6667|2100.3|11552.5|4642.1667|7604.1|6272.5333|11953.7|4751.5333|24760.2333|29165.0667|16031.5333|8125.1|6037.5667|194044.6667|167290.7333|215790.2667|224308.4|289035.7|308356.6|325100.0333|194438.7667|276740.6|173580.6333|506861.4|196315.1667|261265.8667|111805.1333|188631.9|137232.2|141652.9|180045.5|130550.7667|231045.7667|241527.9333|137838.4|233867.3|171132.6333|
2025-07-04 08:25:00|new_0222_0184|HYFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36927.8|52029.6667|74229.1333|92121.8667|51448.5|59311.8333|80160.7333|83145.0667|81687.6|50865.8667|74551.6667|37167.1|23428.0667|18607.7|15604.9667|27064.8667|16669.1|33843.3|15201.5333|
2025-07-04 08:25:02|new_0222_0185|EPAC|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246610.6667|105280|188280|113586.6667|64560|89693.3333|311280|274920|341240|283320|409506.6667|358320|253266.6667|716286.6667|399466.6667|320013.3333|236593.3333|433893.3333|504020|599773.3333|376700|368533.3333|393253.3333|402180|618933.3333|354966.6667|655966.6667|473260|665313.3333|516676.6667|669060|431386.6667|388646.6667|714473.3333|646690|513296.6667|664900|483470|460590|787750|637836.6667|516940|635210.2333|712211.2|1002921.5333|835644.3333|691529.5333|625230.6|561084.2667|530166.2|420123.7|475528.1667|409467.7667|502929.5|749581.3|569129.9333|416442.3333|505678.7333|841547.8333|518530.8|740129.6667|869173.7333|662783.2667|498957.7|395188.6|478857.0667|458680.1333|351382.3667|377751.9667|281853.8|501131.3|379712.2333|330089.8667|283682.6|270110.6667|191526.2667|327763.6333|313761.8667|331968.2|509969.4333|273209.5|276627.3667|274453.8667|172824.3667|160464.8667|176490.6333|178417.2667|315233.9667|243163.3667|395958.2|260382.3|232113.3667|219327.5333|418596.9|251458.6333|252980.6|258659.1|415269.4667|295724.6|229492.2333||
2025-07-04 08:25:09|new_0222_0186|ONTO|average_volume_30|0|||||||||||||||||||||||||||||||||||||6090|2873.3333|3260|4253.3333|2766.6667|11533.3333|13876.6667|6760|15976.6667|27843.3333|11190|10703.3333|37040|39666.6667|112380|36573.3333|48240|39203.3333|17466.6667|23626.6667|13520|14390|101803.3333|33386.6667|31860|20220|18676.6667|26996.6667|23273.3333|14630|32946.6667|86763.3333|318393.3333|175073.3333|102846.6667|291093.3333|92786.6667|95770|107240|102430|78870|65123.3333|79666.6667|95273.3333|107656.6667|211480|537366.6667|414766.6667|354393.3333|340070|170103.3333|413256.6667|261376.6667|144450|69063.3333|68496.6667|74690|81223.3333|69690|98266.6667|75590|70566.6667|59636.6667|76586.6667|89840|41616.6667|66193.3333|48243.3333|16316.6667|34483.3333|408810.2667|1096350|477073.3333|456186.6667|750432.6667|276985.3667|380702.5667|481746.4667|244958.2333|217856.8333|188433.5|154942.4333|136619.3|113666.7|106366.7333|99473.0333|82328.9333|87115.7667|88257.1|78845.9|72391.8|133234.2667|74569.6333|74419.9333|87445.3667|64283.2333|69757.2|204231.4667|107145.8667|205472.3|261112.4|242723.8667|139582.6333|211492|191078.1|398463.4|379132.4333|199586.0333|224367.5|293656.9|197341.0667|295530.5|435812.6|392827.6|318330.9|282870.4667|446482.1333|357059.2667|244113.3667|317394.2333|252727.3|292380.7333|230456.4|226870.1667|245412.4333|400048.4|396048.2667|329006.3|389183.2667|669249.1667|568552.0333|700765.8667|1009001.8|1302401.7|
2025-07-04 08:25:15|new_0222_0187|CSTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151157.5|108968.7|191586.2667|252893.0667|198013.6|370510.8667|361094.9|280812.3333|158357.5333|269665.8667|177691.6333|379033.7333|157737.4333|173563.6|169446.9333|826762.1|195219.9|225414.8|299202.6667|254394.7333|357487.3|295395.2667|474535.7333|398862.7333|
2025-07-04 08:25:18|new_0222_0188|GDYN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62000.1333|42346.2333|107181.4|58900.5333|185846.6667|401553.6|539891.4|192546.6|272699.7|144924.1667|209694.7333|666200.7667|522370.5333|1584483.1|538465.0667|591785.7|492527.6333|403669.6667|630026.9667|320838.7|342533.3333|296939.3667|356726.4|334049|822842.5667|833269.7667|710287.5667|
2025-07-04 08:25:20|new_0222_0189|MORF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:22|new_0222_0190|ARKO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10658.2667|69503.5333|86358.2667|41592.5|192449.6333|1056647.7667|255544.9667|68837.1667|25014.3667|355567.6|89863.2333|263175.1333|974447.2667|887234.5333|490543.6333|1100268.5667|443974.5333|710032.0667|345364.6333|324083.8|282020.1667|230593|279917.6333|454323.3|260166.5|390165.9667|417165.1333|335210.0667|313600.3|1074686.8667|597858.4333|
2025-07-04 08:25:24|new_0222_0191|STEM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5411.9667|127567.1333|204537.8333|181889.4333|114291.0333|210677.7333|255817.3667|204497.2333|225964.5333|140731.3|204900.5667|305423.1667|173825.3333|236206.1|313704.4667|199778.8333|369707.4|364256.2|266925.6|207090.7333|
2025-07-04 08:25:26|new_0222_0192|OEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155609.4|115894.1|91601.8333|130178.7667|84117.0667|148648.2333|119783.4|59486.4667|69574.2667|71366.5667|232856.0667|205427|320077.3|682703.9667|634522.3667|492721.8667|407062.4333|385640.7333|529302.1333|498798.3667|418174.4667|297334.4|808743.5|690771.2333|548501.0667|315205.8333|483443.5|394879.1333|299448.8333|240647.4667|897118.4|607262.4667|433176.4667|296565.5333|695335.9667|434785.0667|279763|335289.4333|381559.1|306157.5667|551332.9667|505636.1|641935.8667|696469.6|
2025-07-04 08:25:29|new_0222_0193|GRWG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25735.3333|31068.3667|14098.5|24606.3667|139810.9|95654|59364|186166.0333|98899.1333|136427.6333|105258.0667|135363.1333|183785.5667|603766.2333|937622.6667|9803051.3667|3924669.4|2559830.6333|1568052.7|1591159.2667|1879355.2333|2145946|1647986.3333|979654.8|2637232.5667|1013466.1|887291.5667|1113494.5|910886.8667|1251608.7667|546814.0667|488339.0333|695640.6333|773908.2333|411842|
2025-07-04 08:25:32|new_0222_0194|BLI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:33|new_0222_0195|INBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176201.7667|119527.8333|77369.0333|93213.8667|88172.1333|
2025-07-04 08:25:35|new_0222_0196|RSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10075.1667|679732.7333|1000228.9333|1862042|1321354.3333|2205419.9|1179375.8333|1205943.5667|1047782.1333|536905.7667|791714.7|404982.0667|481074.7667|617397.9|586776.9|1444304.4|2044388.0667|1687139.0667|1706375.7|2264287.1|1165664.1333|
2025-07-04 08:25:38|new_0222_0197|ROAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178667.2667|65634.3|117066.4667|61029.5333|152613.4|351802.2333|317727.1333|307185.8667|324971.2333|352008.4|287014.6|444059.8667|271867.3|149164.7667|254112.1333|402851.3|219989.2667|185096.0667|208715.7|190455.9333|173248.6667|266670.9333|354375.3|369399.3333|345028.6|333133.4|450035.9333|568352.6|528128.8|
2025-07-04 08:25:41|new_0222_0198|SWBI|average_volume_30|0.96563573883162||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9303.3333|22903.3333|38050|14250|94290|71176.6667|27990|18700|71726.6667|84160|33326.6667|35263.3333|229003.3333|198316.6667|43580|29513.3333|24550|19910|39493.3333|40230|59456.6667|71366.6667|36336.6667|53353.3333|170343.3333|107606.6667|419883.3333|351710|370396.6667|370573.3333|449595.1667|805024.3333|415265.0667|753249.4|838304.8|1302859.1667|777670.4|729838.8333|516783.3667|677730.2667|2013592.9333|1366602.8333|2128384.0333|1255900.1333|1430154.1333|1235676.8|983017.9667|697611.9|657982.3333|334533.6667|576016.9333|452898.6667|1366025.1|1489497.2|2117559.5667|1830111.5|3195342.4667|1907372.3333|2362815.5|1488901.2|2211126.1|1433300.7333|1792015.9333|1200019.6667|1109688.8333|1029381.5|844847.0667|837132.6|2617196.4|2513274.7|2682654.3333|1500358.6667|1668391.7333|1377446.1333|1258113.1667|1502437.5667|2122154.6667|1159691.1|1232149.6667|1024752.5667|911770.0667|822347.3667|789209.3|1059183.5|1822125.7667|1278900.3|2326955|2018096.7333|1990835.0667|1615489.8|4671926.0667|671687|1244483.3333|695864.0333|1320695.8|689407.6|680634.8|519269.2|699391.5667|512538.2|552393.9333|282406.9|672343.9667|354738.9|539462.6333|455669.2|929424.3333|
2025-07-04 08:25:47|new_0222_0199|TLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1052781.3333|708001.4333|779222.3333|912855.7333|1314255.2667|1332977.5333|799948.8|491129.4667|866121.3667|829293.0667|1091714.2667|335680.9667|501882.9333|452775.7333|510869.4333|868685.3333|473500.1667|341940.7667|646457.1667|
2025-07-04 08:25:51|new_0222_0200|REAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1584155.3|2083614.7667|1344172|2927363.9|2251006.6|1523029.2|2156085.3667|2443641.9|2582987.8|3259789.2667|3000167|3923171.5333|5496377.5|4357144.9|3105957.4333|3580177.0333|4311102.3333|2613830.7667|2526682.4333|5484866.3|1960670.5333|1931840.4|3569158.3|3447764.9333|3258583.5667|
2025-07-04 08:25:53|new_0222_0201|MMAT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:55|new_0222_0202|LUNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157657.6|303901.4|305046.7|441005.9333|343722.9333|386583.0333|450471.6333|590387.5333|284942.3|511140.2667|665563.5|263396.4333|207412.1333|295149.6|679382.1667|383155.6333|292254.8667|225178.4667|415941.4|357786.6|
2025-07-04 08:25:57|new_0222_0203|IHRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27064.9|479183.9667|310117|677999.3667|1207551|553825.6667|917875|1336873.0667|1195139.9333|818629.3667|1039759.5667|619787.8|1060793.4|778025.0333|606234.5|1272969.0667|1379850.8667|892114.2333|1055664.2|995328.6667|1680929.5|598405.9|973169.3333|1062044.3|832142.4|
2025-07-04 08:26:00|new_0222_0204|ALXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167575.4|170301.0333|245759.8|338732.5667|196892.9|271056.5333|557159.1333|400988.5667|622641.3667|182971.4667|128926.9333|255981.5333|264036.9|174303.9|626431.2|426065.5|846874.8667|707468|1213097.3|1075507.1333|406597.1|
2025-07-04 08:26:03|new_0222_0205|DNMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42719.9|79367.2|695955.2333|2915950.9667|2533998.6|2647238.1333|3420124.7333|4017604.9333|2093849.5333|1324920.3333|1417161.3667|1585590.6333|973061.9|768692.7|1592840.7|24478.6667|16453.0333|15368.5667|133944.8333|14806.2||
2025-07-04 08:26:05|new_0222_0206|CHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1032280.6|573962|638185.8667|477414.6667|604249.1|581119.4|586218.4333|2028643|9898558.8|1767405.3667|1904140.2|1908005.1|1523438.9|1139061.6333|1374607.5333|2221578.5|2177283.6333|1689311.7|1461442.3333|1679514.7667|1292409.7667|1114733.7|1449679.5|1237629.4|1946889.2|1377665.2333|1657036.3333|4285948.6333|3033555.1|
2025-07-04 08:26:08|new_0222_0207|NRIX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231465.1667|127292.8333|392135.6333|330407.5333|410690.3|394556.2|415592.1667|486266.6667|400823.7333|385372.5|313001.2|303680|237417.6|618692.4|663653.1|932177.7|627954.5667|932588.7333|687260.1|865014.8667||
2025-07-04 08:26:10|new_0222_0208|HRMY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366857.7333|191137.8667|155209.5667|328017.3|429075.2667|334735.3667|475487.8333|421539.0333|492750.6667|378745.6|1199905.4333|452701.4|652693.5|565240.7333|417375.9333|325360.7333|362916.2667|512634.4|781371.1667|647953.9667|
2025-07-04 08:26:13|new_0222_0209|CCSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199951.8|131785.4333|80090.9333|173878.3|133155.1667|122155.2333|239263.5667|190786.9|118619.3333|186774.2333|594323.5667|197507.6667|131480.0333|101064.6|174562.0667|149014.9667|
2025-07-04 08:26:15|new_0222_0210|UTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41371.3|22306.3|107598.7|11970.2667|53811.7|286334.3667|1527873.3333|1353236.9|902620.3667|623560.4|918390.1|727611.2667|619146.3667|494787.9333|626663.3333|474461.4333|541379.7|480389.3333|523772.9333|478801.6667|811198.1667|831117.6|569291.4667|663890.4|570731|1235200.7|978357.8667|
2025-07-04 08:26:18|new_0222_0211|MNMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5|1327.4333|333.1667|292.2667|481.9333|152.0333|109.5667|65.6|136.1|125.9|58.9667|10.3333|33.1667|30772.1667|80909.6333|133039.2667|552099|159563.8333|748898.8667|225164.3667|243105.2|193664.0667|250027.9667|1624150.9667|565187.9|323327.8|388827.9667|424207.9667|697343.2667|3339838.4|1431894.3667|851205.4|1408233.4333|1903602.0667|1248663.5333|
2025-07-04 08:26:21|new_0222_0212|GSKY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:22|new_0222_0213|GBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171137.3667|210587.5|250926.0667|570996|408789.3|324702.8667|615706.8|489735.2333|390606.2333|260765.8333|187316.5|769368.0667|191667|97214.4|750234.8333|253030.9667|131207.8|104200.9333|351602.3667|431411.7|520184.4333|
2025-07-04 08:26:25|new_0222_0214|TTCF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:26|new_0222_0215|DM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:27|new_0222_0216|RPAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206014.5333|142093.1|99531.7333|230120.7|1025310.8667|436742.9333|233968.1|795039.1|1059939.1667|1135891.8333|678152.7667|967430.0667|612234.2333|549596.9667|588462.7667|681234.2|796362.4667|787707.3333|973352.2|930983.3|873663.1333|587942.4667|810142.8667|804590.8|545713.5|1108687.5|707443.4|733806.1667|1852012.2667|
2025-07-04 08:26:30|new_0222_0217|CNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||758183.4|445901.5333|532019.1333|334523.5667|341586.1667|266875.6667|269177.8333|352293.2333|388883.5333|871854.4667|578515.4|390273|484660.1333|398898.4333|432666.6|427179.0667|442160.5|698472.3333|779151.3667|591759.0333|650996.5333|1031371.4|679684.3667|635403.4|522141.5|691787.4667|426332.5|525555|443455.7333|1126797.1|868866.3667|
2025-07-04 08:26:33|new_0222_0218|AFMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:34|new_0222_0219|SNCY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519002.1333|857989.2667|297821.8667|517187.4|463082.7333|613621.8333|735344.8333|606295.2333|494465.5333|814142.2333|738421.6|545869.3|803249.3|728576.1|590183.9667|776565.7667|851096.8667|834300.6333|
2025-07-04 08:26:36|new_0222_0220|EBC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3958364.1|2831244.0333|1121885.9|1075709.2333|561106.4333|647792.9667|839985.2|853861.8667|621356.9667|549712.0333|1537197.9|831667.2667|917180.8333|840309.3|1131392.1|702699|1006736.7667|883400.9|1317177|1460259.2|
2025-07-04 08:26:38|new_0222_0221|PAYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:39|new_0222_0222|CTLP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32423.3333|20436.6667|19996.6667|30960|38976.6667|117393.3333|110690|68190|31256.6667|41046.6667|37736.6667|59043.3333|27950|21950|54828.3|42123.3333|53426.6667|52056.6667|147182.1333|210764.3333|1275481.7667|551018.3667|403804.6|293011.8667|335191.6333|208084.3667|127476.8333|185485.3333|273275.9667|150348.9|75982.2|165516.8|131526|219496.5667|441736.0667|119870.7|252471.5667|230820.2333|176937.8|131970.9|368441.2667|341794.9333|315359.5667|283577.6333|237656.5667|217393.0667|374079.5|688825.6667|607605.2|941721.9667|919050.6|840649.3667|1785848.6|998885.4333|2423304.4667|173767.1|250239.2|57025.5667|142478.4667|320993.1667|393094.5667|267197.8333|264295.7667|262859|234515.0667|293399.2667|269722.6667|541614.9|560102.8667|385023.8|412144.1667|235808.8333|333837.8333|332910.4667|406305.9333|429542.7667|525582.1667|2021938.5667|
2025-07-04 08:26:43|new_0222_0223|HNGR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:44|new_0222_0224|TMDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193270.4|73381.8|250413.5667|162787.0333|278757.9333|233672.6667|79746.4667|940809.6|326425.8333|207157.9667|221341.0333|279300.3667|222983.6|477626.5333|321719.4333|533236.2667|535464.7333|683531.5|504469.6333|827774.5667|715540.9|926572.1333|1721059.3333|1185772.3|815871.8333|
2025-07-04 08:26:47|new_0222_0225|ALVR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:48|new_0222_0226|BRBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1030934.6333|810777.8667|468545.9|417700.0667|267573.3667|415707.1667|243939.4667|314768.0667|271716.2667|943993.0667|1775244.5333|896641.1667|945682.9|1083033.4667|925331.6|1143227.5667|1009920.5333|1346550.8|1258463.5|1106628.5|849420.3|1073658.2|1422221.9667|2220248.6|
2025-07-04 08:26:50|new_0222_0227|CRSR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3318131.4333|3545208.2667|1952948.6667|4778911.4333|1783754.8|1068909.3|1487721.3667|648944.6667|588240.4333|625328.1667|428193.3333|553317.4333|310965.4|429829.1|400249.0667|335310.7667|556662.8|494565.4|1270229.6333|632122.1|
2025-07-04 08:26:52|new_0222_0228|ACEL|average_volume_30|0.012987012987013|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8435.7667|36201.8333|10011.9|59003.7333|85959.8|53093.4|67453.4667|240467.8|242742.2667|236080.8333|183854.2667|616626.9667|378933.1|269049|246822.8|237040.3333|149905.8|218116.4333|179116.4|203391.8333|283930.4|201516.0667|248017.0333|308006.5667|297163.1667|288373.8|242109.2667|210828.9333|147983.9333|380363.4|481229.7|251344.8333|
2025-07-04 08:26:54|new_0222_0229|PAE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:55|new_0222_0230|AORT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||48226.6667|12003.3333|12690|16553.3333|10553.3333|5113.3333|20226.6667|8300|9730|43186.6667|33786.6667|25896.6667|42330|43156.6667|29860|20453.3333|37350|40246.6667|29566.6667|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|142048.6667|143576.6|157485.3|227740.6|197194.5|210938.9333|174032.0667|396991.3667|448522.2333|335282.5333|182040.9333|164177.6333|184894.9667|139365.3667|212537.2667|193773.3667|224791.1667|256363.6|190592.2333|177439.5|198494.0333|252379.4333|253478.1667|270028.3|207288.3667|220888.9333|246970.5667|537085.8|350579.5333|
2025-07-04 08:27:02|new_0222_0231|GNOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:03|new_0222_0232|MODV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157443.3333|25653.3333|61620|28790|26910|29253.3333|34730|27353.3333|40270|55756.6667|27393.3333|123486.6667|217220|205450|248080|98736.6667|81413.3333|104023.3333|100933.3333|119236.6667|147386.6667|139773.3333|83290|158450|90942.5|154170|83816.6667|85336.6667|68153.3|64580.0333|45753.2333|41443.5333|39055.7667|55151.5667|170861.6333|89743.6667|78481.6|66798.6|62819.6|141559|69873.9|87494.3667|84917|78440.5333|222786.3|167652.2333|150550.1667|123767.2|86267.8333|101184.9333|132140.2|86149.6667|97842.8333|147566.3333|87422.6|82670.4667|51469.8667|86381.1|86773.2333|103309.0667|58118.8|78169.3|77930.4667|48883.5333|64286.3667|94088.0333|116804.3667|98399.9667|78543.9|107240.5|104402.2|56887.9667|68894.3667|72663.5333|80973.1|89073.2|68966.1333|98455.2|120329|134331.2667|278215.5|133129.6333|290482.1|141421.7667|433537.6333|205088.5|478438.9|9600937.9333|
2025-07-04 08:27:08|new_0222_0233|RAPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10859.1667|13234.4333|27090.0667|32648.3667|90795.5333|21413.6667|221615.8|35559.7667|39189.9333|33942.9333|52306.7|43528.0333|54224.1333|68205.3333|39522.8|39887.7667|52586.1333|265669.3333|72011.3667|31874.3667|721601.4667|92973.7667|115758.7667|
2025-07-04 08:27:10|new_0222_0234|KROS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57873.9667|126269.9|80792.4|238907.5333|114719.7333|142590.4|224061.9333|179654.4333|123978.7333|284612.7|177033|179306.8|256529.9333|300604.1333|200989.8333|383696.2333|403926.8333|335281.5333|354636.2667|1377700.9|866978.6|652064.3333|
2025-07-04 08:27:13|new_0222_0235|PLBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92850.1333|196748.4333|657816.3667|2121127.1333|924474.4|1976229.1|1257543|950021.4667|1201697.0667|1172612.5667|1305605.0667|1237117.7667|586001.6667|637186.3333|459374.1|247448.7|282595.0667|715952.0667|652045.1|530944.5333|
2025-07-04 08:27:15|new_0222_0236|PNTG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196560.3667|187876|186041.2667|165333.0333|177861.7333|115142.8|132614.9667|144304.4667|94693.0333|264906.6|200702.0667|130139|109970.1333|244602.9667|524290.1|133505.9333|102486.6667|146174.6667|159690|168578.7|204643.8|239347.9333|209210.4667|176414.8333|
2025-07-04 08:27:17|new_0222_0237|DMTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:18|new_0222_0238|TSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124434.5|141924.4|128467.6333|54991.7667|37139.1333|19455.6333|20248.4667|325326.0333|46170.2|21862.7333|40929.3667|37049.1667|69123.0333|91298.6|102005.2|
2025-07-04 08:27:21|new_0222_0239|NOTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6436.6667|14220|5770|3776.6667|11366.6667|6526.6667|2546.6667|3440|14520|24506.6667|7020|3576.6667|6876.6667|3116.6667|91166.6667|59646.6667|22133.3333|6590|5706.6667|4526.6667|4280|5440|5256.6667|11220|8366.6667|3066.6667|2423.3333|16023.3333|8090|21953.3333|7976.6667|6073.3333|10880|16546.6667|8306.6667|5006.6667|9086.6667|5590|4586.6667|1626.6667|3230|4193.3333|2307.2|864.9333|5746.6667|1370|3767.6|3016.6667|10303.3333|24634.2667|1650|2407.7667|76575.6333|10343.6667|24352.8333|5827.6667|19957.5667|14436.6|7577.9667|21458.0667|6499.8|4437.0667|9835.5667|5918.2333|71523.4667|15533|10185.5|6542.2|5255.5667|10770.1333|4318.8333|6922.8667|2056.3667|9071.4667|2793.8667|9821.8667|33112.9333|740123.5|48025.6333|23659.4333|88814.9|21900.1667|24708.5|13702.7|10390.9|23152.3667|11533.6667|98228.5667|59566.7|30143.6333|21829.9667|14707.1333|85969.3|108316.3333|180699.7333|184917.6667|207667.5667|307320.9|268501.2|218347.8667|1438260.4|497584.8667|471215.7667|240936.1333|274812.1|484186.6333|355052.1|176649.4|1307549.0333|600484.9667|760912.9667|
2025-07-04 08:27:26|new_0222_0240|PMVP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131802.9667|237769.9667|181626.1|358763.0667|415849.8333|522044.4667|771864.6|2401586.9333|733244.6667|540510.6667|854302.5667|292637.7333|418025.2|467228.3667|652330.6667|417856.2333|200647.5333|198004.6333|115602.6333|297263.2333|
2025-07-04 08:27:29|new_0222_0241|SEER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343792.6333|609575.4|482211.9667|775674.7667|554773.7333|382483.5|501665.2333|265721.3|335889.1667|543943.9667|345412.6667|318809.5333|544303.1333|575673.2|460367.8333|324163.5|226837.1667|269837|383172.5|
2025-07-04 08:27:31|new_0222_0242|NOVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:32|new_0222_0243|OVV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134533.3333|220860|200260|309733.3333|281580|400470|417346.6667|414093.3333|359066.6667|550120|458973.3333|523376.6667|482513.3333|975880|1273646.6667|1700603.3333|3351296.6667|3643930|4025260|3643673.3333|2756733.3333|3042800|2516571.4333|2735507.6|2120458.1333|2416571.7333|3448197.8333|3588190.2667|5716132.5667|4974380.4333|4900379.1667|2848922.6333|2479527.8|3030143.7333|3686436.2667|3756910.3|3083040.6333|3021160.1667|4322811.8667|3860777.0667|4735427.4333|5108062.0667|5574789.7667|7936830.4333|4467377.6|4209639.9333|5692237.6667|4710008.3|4256217.2|6069960.4|5626821.3333|4634105.6|4018139.9667|7701664.2|8586399.6667|6266422.9333|10743243.1|13092605.3|19645075.4333|15981070.9|18103183.5|13991694.0333|12177131.4667|12409305.4|11587165.0667|7201600.2333|9019291.1|8285435.0667|7450653.5|26478068.4|38602068.8667|23561249.4|25260276.3|17328614.9667|10763690.2333|11441279.7667|4118312.2667|4215562.5667|3464033.9333|2540575.6667|2581203.5667|2989491|4581152.5667|6133476.1|3337024.6667|3626024.0667|3952558.1333|5104881.2333|3073379.0667|2999283.3333|3672224.6|3198704.9667|2573470.2667|3263733.7667|3140589.5667|4305492.0333|
2025-07-04 08:27:37|new_0222_0244|BTRS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:38|new_0222_0245|AMTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:39|new_0222_0246|ULCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491735.3667|879398.1667|473747.5333|684910.1|2051245.7667|3011385.6333|1262296.8667|620911.2333|1568735|1777589.6667|2481850.1|2800426.0333|1951474.9|1586940.8333|2043188.1667|2728558.5|3083316.3333|3666305.2333|
2025-07-04 08:27:41|new_0222_0247|AVNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||64320|94140|59016.6667|53463.3333|64246.6667|110610|84266.6667|86636.6667|75516.6667|119360|91250|81480|71020|203253.3333|152663.3333|293460|182976.6667|164393.3333|127100|136540|178766.6667|113260|218733.3333|441120|585796.6667|318900|252183.3333|157276.6667|161546.6667|330783.3333|241443.3333|328200|682386.6667|206633.3333|231600|265866.6667|393560|407386.6667|318000|296246.6667|469406.6667|482593.3333|485286.6667|329850|331540|638486.6667|939443.3333|540760|517646.6667|627596.2667|586303.3333|525473.3333|530163.8|624777.7|505468.6|694253.3|570296.0667|509588.2333|461223.3333|605056.9333|483621.0333|899751.3333|1066425.9667|828382.8667|652378.9667|830562.1667|837221|867290.9|741261.8|559044.2667|675533.3|439691.9|586797.2|684563.9|540751.4|383371.7667|476950.5667|573832.6|543751.4667|826869.4333|542976.7|557654.3667|473105.4|583028.9333|422207.4|587931.2|458547.6333|449742.1333|441449.5333|410312.3333|498533.5667|395807.3667|378565.5667|348927.8333|379135|263278.7|465543.4|452462.0667|706529.6333|550279.4|500399.3|1468961.9667|913463.1|512176|487458.4|663355.1333|378050|346043.5667|504302.2|450715.8667|514134.7667|641882.4333|571752.1|533810.6|513790.3667|377101.2333|506123.6667|375173.4|431216.2333|455904.9|559329.3667|671471.4|615288.9|
2025-07-04 08:27:47|new_0222_0248|AGTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:48|new_0222_0249|RXT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2634080.8333|1382502.5667|3342106.7333|979327.9|1643547.0333|1131570.7667|1377676.7333|1052758.0333|2373122.3333|2921172.2333|1448419.3|2081230.7667|2269978.5|1215702.9667|1837615.3|1051454.9333|609308.5|731275.3667|1023319.0333|1135800.7|
2025-07-04 08:27:50|new_0222_0250|IMXI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40907.5667|61067.2667|5422.6333|121759.8|42459.8667|74526.1|96829.4|47155.4667|61234.2|134242.7667|329772.4333|241833.0667|235239.9|125744.7333|415995.4667|196463.9333|167153.5667|195123.4667|207628.6667|177854.9333|428010.7|301032.3667|407060.9|337429.7|404433.5333|312326.8|243784|253649.6333|257787.4667|175467.8|273592.9667|176361.4333|404373.8333|366087.9|
2025-07-04 08:27:53|new_0222_0251|PRVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||678165.9333|462437.3|800881.6667|920049.4333|705891.1667|1086190|922078.0333|739361.2333|2341535.3333|1054851.3333|599746.0333|960681.1|970066.4333|779777.3667|561007.0667|899815.5|824154.5|
2025-07-04 08:27:55|new_0222_0252|ALHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301719.3667|433248.4333|247956.9333|1419167.5|650183.8|458214|1102120.4333|747749.0667|1058114.7|961075.7667|565440.0333|495720.5333|1154832.7667|805888.3667|1060402.2333|2197322.7667|2528702.4333|3202893.0333|
2025-07-04 08:27:57|new_0222_0253|NUVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40290.3667|112074.3|1203698.1|1180924.7333|851418.2|1577908|947978.4667|1088537.0333|556240.9333|862060.0667|682637.7|571254.9333|719767.5|1007409.3|1538964.9|1559968.5|1540265.9333|2537779.3333|2633948.7667|6685860.4|
2025-07-04 08:28:00|new_0222_0254|POWW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23270|14283.3333|13046.6667|13850|6726.6667|24076.6667|33960|27090|64503.3333|31060|27736.6667|23023.3333|35386.6667|15186.6667|3703.3333|6313.3333|913.3333|6226.6667|9673.3333|3823.3333|710|1150|270|210|6416.6667|390|83.3333|53.3333|26.6667|1731.6667|2941.6667|250.8333|320|210|70.6667|25|530|407.5667|113.3333|281|426.3667|1204.3|4420|1112.6667|1614.9|3090|886.7|800|3013.9|3.3333|203.3333|590|1053.6|4255|452.5|2303.3333|16.6667|3833.3333|1083.3333|230|60|590|824.9|747.2667|895|150|1440|3015|746.1667|1985.7|63.3333|403.9|1273.3333|1066.6667|854.1667|68.6667|673.3333|77.3333|772.7333|354.9|623.2667|5857.9333|14826.4|11817.4|9012.8|7220.7|10590.8|14477.0333|16103.3333|11156.3333|15116.7333|112272.7|77853.8333|1334556.9667|3497262.4333|2259965.8667|2475591.4333|2513899.3333|2104663.3667|1349729.0667|1910303.1333|1459866.8333|1068244.1|721675|440601.4|861480.3667|646663.5667|880304.9333|431239.8|762162.5333|775616.9333|611729.6333|
2025-07-04 08:28:05|new_0222_0255|FA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300072.7|612137.5333|763573.3|455511.7667|626644.8667|364371.2667|413244.3667|340723.9333|357596.9667|333218.3|381731.3333|655680.4333|370972.4667|414499.7667|961690.7333|1253670.8333|1015558.5|
2025-07-04 08:28:07|new_0222_0256|CRIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2952.8333|2395.7333|2102.0667|1754|1160.6333|1136.8|1451.9667|1143.1667|1298.0333|1220.6667|340.3|11325.1333|7975.4|4000.6333|6243.1667|2109.8|2149.8|5569.8667|2445.2333|1956.3|2105.4|1823.0667|2632.9333|3063.4333|3452.2667|2847.7333|1515.4333|2604.7333|937.6333|2338.1|2367.0333|2532.9|1827.1|826.4667|901.4667|3106.4333|7505.0333|4460.9333|5623.3|8998.4333|2179.2333|2640.1333|7606.1|5259|3568.1|3810.6667|7432.2667|5718.5333|4166.1|3281.9667|4189.9333|5638.9|4721.4667|8719.7|5795.0667|6066.5|6636.3|3817.5333|20785.5667|6797.3333|3893.6667|4965.2333|3452.0667|4515.3333|5745.6333|7882.0333|6630.4333|6434.6|7156.3333|21367.5667|29230.6|24709.7|10377.8333|24379.2667|49020.9667|6232.7333|6635.0333|17969.6667|8156.9|345350.4|27291|871058.9|105545.4|252337.8333|52049.3333|77429.1|116880.6|225591.8|211420.5333|53251.0667|19855.2667|11552.3|14335.8667|156523.6667|24508.1333|35055.9|65585.8333|71560.9333|29648.5333|71909.4667|
2025-07-04 08:28:12|new_0222_0257|VBIV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:13|new_0222_0258|POLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:14|new_0222_0259|FLYW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247769.4667|343099.4667|1659339.9|650340.9667|1162800.4333|1075075.5333|942717|865140.6667|1568716.4|912657.3|1663141.5667|1663328.3333|1314274.2|1065159.1333|1314348.6|3526134.9333|2575035.3|
2025-07-04 08:28:16|new_0222_0260|GATO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:17|new_0222_0261|PHAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186712.8333|78824.3333|125429.5667|44904.4|171152.4333|105101.2667|123662.1667|79918.2|142040.2667|114325.6|312626.5|320203.0333|135525.4|359580.6333|406268.8667|421463.7667|531990.7667|1059955.2667|495250|1078400.9333|1102147.3|1240645.7667|3659375.5333|
2025-07-04 08:28:19|new_0222_0262|DTIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5335.2667|6462.3333|4929.4|57988.6333|15696.4|26443.4|26079.9333|46524.3667|29313.8333|24961.3333|15573.5333|14548.3667|26447.4333|133479|36576.9667|18835.7|26229.3667|25720.8667|47365.1|24356.3|182396.8|38882.9|48806.7333|127530.2|138825.3667|85883.4333|
2025-07-04 08:28:22|new_0222_0263|VLDR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:23|new_0222_0264|ONEW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158985.2333|78276.6667|134685.1667|138210.1333|92289.0333|115391.5|56884.7667|90189.7667|152398.9333|120423.1|70816.1|86960.2333|125909.7667|83512.4333|86662.1|69933.9|83611.4333|80068.7|78925.4|131166.5333|131941.2667|125689.4333|
2025-07-04 08:28:25|new_0222_0265|EOSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384283.9|315235.3667|1438255.4333|988978.2333|892895.0333|541276.1667|636302.7333|3158262.4333|4355124.1333|3122661.7|2651196.0333|3638908.5333|7416237.9333|11481020.0667|7317300.7333|5069560.0333|8077703.4667|7241158.2333|8702981.9667|5233943.5667|15711829.1|
2025-07-04 08:28:27|new_0222_0266|BCAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||376310.5667|380220.2|278571.2667|306013.5|272381.3667|694014.5667|514576.2333|496047.1667|343458.2667|464813.5333|578533.9|218020.2|571880.3333|449544|702458.8333|632942.2|1124948.0333|822870.7|524091.8|
2025-07-04 08:28:30|new_0222_0267|PCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.5667|12887.2|392939.5667|684506.7|1806034.1333|1009630.2667|1262450.0333|1424417.1667|1427681.1333|1186800.7333|1099122.3667|2662730.5|2022137.2333|2922466.2667|4547820.2|2427656.7333|1452739.8667|2816791|2138352.5|2601539.6|4195579.0333|
2025-07-04 08:28:32|new_0222_0268|GCMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53032.7667|93702.6667|100037|14818.5667|186443.3333|227516.3|480986|1386470.0667|475842.6667|1539078.6333|321726.6|357746.0333|266315.2667|306201.3|300098.8|273206.9|236751.9333|227900|163630.4|229095.1|245306.2333|119831.0333|163038.7333|309501.3333|432046.7667|486532.4667|
2025-07-04 08:28:35|new_0222_0269|STOK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387604.9667|238997.2667|147620.8667|276123.2667|160118.1|96398.6|199480.4667|198796.3333|187330.1|117459.8|247435.8333|329574.4|352217.1667|230257.5667|329792.5333|259827.4667|295869.1|221627.1333|260245.9|1621261.7667|913654.9333|587430.1333|700182.0333|878351.9|592634.5333|
2025-07-04 08:28:38|new_0222_0270|RMO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:39|new_0222_0271|VERV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||667419.2333|472168.2333|606882.7667|799795.4667|772097.5333|1141291.5667|960933.6667|814112.1333|685588|685815.2|1689951.1667|1149719.5|1458246.2|1540568.6|1701687.8667|1268588.2333|6299231.7333|
2025-07-04 08:28:41|new_0222_0272|PRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||346520.3|167235.0333|334282.2|188143.3333|183604.9|217158.2|641114.3|355816.4|342138.4333|424989.1|281823.7|166922.0667|296002.5|440952.0333|319821.5667|251181|275845.2667|259929.4|257253.2|314766.6333|144573.8|162696.4|171131.8333|184794.0667|128877.1333|83601.9|116936.1667|123086.5333|116216.2|226031.7333|110159.7667|86982.2333|108250.5333|91004.2|136044.6667|67529.3333|106779.2667|135058.7333|484239.5667|292794.1333|193667.5667|193839.8333|480123.7|463091.3|246778.2667|308042.4333|436924.7333|444248.7667|384862.7667|528320.1|404706.6|525336.2667|454904.7667|643447.8|905323.1|557602.8667|565121.8333|785382.1333|495559.7|1197899.8667|820632.7|897804.1667|958282.3333|1258148.6333|1581468.8|2193074.3667|2307026.6667|1314314.3667|1064096.6333|1109502.3333|1652361.7333|781648.1|758475.5|894148.3|714331.5|701789.0667|503908.8333|836019.5|626993.2|674383.6667|636236.4|558859.0667|617697.6|778591.6333|867984.5|1357987.5333|787896.8333|971304.4667|770424.2667|789847.3667|761851.1|902380.9667|1021410.5|927257.2333|1288230.7|729833.7|1026932.4|1135571.2333|969158.3|1281907.8667|1273850.9333|1157251.9333|821823.9667|746853.6333|894174.5333|815960.5333|971136.9667|670633.3333|942953.7667|2380837.7|1239186.7333|848640.6667|1029490.0667|678610.6667|414855.9667|384868.7667|997206.5333|1057121.1|1050572.9|655536.8|363405.9667|636623.0667|455887.2|354662.1|509076.8667|540049.3333|354267.6|482191.5667|368718.1333|787823.9333|441710.4667|
2025-07-04 08:28:47|new_0222_0273|STTK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183252.4667|300758.3|129530.4333|256308.4|191390.9667|503289.6|175981.4333|292831.4667|88659.2333|91385.0333|33141.1333|30421.7|36447.1333|3077471.6667|389184.7333|394743.3667|159065.1|307153.7333|183348.0333|106496.4|
2025-07-04 08:28:49|new_0222_0274|VEI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:50|new_0222_0275|MASS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233216.0667|302986.7|353284.5667|286795.2333|310900.4667|362414.2|307962.6|271321.7|361727.0333|349312.7333|262124.3|147277.9|166101.3|172011.0667|200695.6667|217127.2333|378969.3667|5468474.4667|728155.4667|
2025-07-04 08:28:52|new_0222_0276|ATLC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75980|45353.3333|37520|157220|206670|510996.6667|351306.6667|334353.3333|190053.3333|213706.6667|115640|138153.3333|98530|110300|72326.6667|80876.6667|258683.3333|184706.6667|277973.3333|179533.3333|147360|83206.6667|157816.6667|211476.6667|418540|291160|580450|577506.6667|436893.3333|892466.6667|505923.3333|1260886.6667|593020|631453.3333|801900|523446.6667|404096.6667|343723.3333|389813.3333|223623.3333|78813.3333|187409.2667|283046.6667|97130|188413.3333|129336.4667|71960.9667|274509.8333|177224.5|30967.8|41699.0333|42499.8333|34093.4|273242.8667|16047.7667|12713.1333|7366.1333|3986.5667|7008.9667|9076.9333|2406.1667|2494.5333|15408.6333|4358.7333|29861.5667|8638.5|7254.8333|1104.5|16711.4|1578.4667|1860.7667|3520.3333|7660.4|14495.4667|5982.0667|3078.4333|10311.6|42049.9|4014.2|10953.8333|8538.7333|84557.6|7749.1667|36880.2667|38101.7|10671.5667|37102.6|70121.2333|54927.6333|86591.6667|106298.1333|100566.6667|51718.1333|36213.1667|24704.8667|21058.5667|22066.2667|13328.9333|20218.7|13759.3|26930.9|12648.3667|56333.9667|61697.6667|53663.2333|
2025-07-04 08:28:58|new_0222_0277|APPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:59|new_0222_0278|ORGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2796.3|29019.7|3582.5667|99738.6333|95375.6333|119728.3667|108668.1667|147775.7|21769.3|197264.7333|38163.9|157828.6|256727.2|126022.1667|322689.0333|67272.3667|572741.5333|724124.7|2086274.9|1012442.3667|912344.6333|1337405.3667|1102658.5333|1304882.3667|631664.3|1998906.7667|1130534.6667|662124.6333|862023.9667|695697.7|1052307.6|508581.2|946950.4333|3146904.5667|947433.2|
2025-07-04 08:29:02|new_0222_0279|AKRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194074.7667|133184.1|133689.6667|239636.8|230644.5333|156065.2667|223145.9|277597.1|269973.3|176796.1333|221096.4|221562.4|488214.3333|2424589.6333|926810.7|626228.6|811078.6333|894687.9667|1232686.3|1928817.9|830076.3|481162.3667|606105.8333|972415.8333|1992545.8667|
2025-07-04 08:29:04|new_0222_0280|VITL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275699.3333|484323.9|730348|334844.8667|282675.1|187227.0667|246270.6667|290724.8333|254389.7333|159499.4|233656.4|253571.3667|356908.9333|279766.6333|488546.6|780429.6667|857702.8667|1030835.3667|1316895.5333|824845.2667|
2025-07-04 08:29:06|new_0222_0281|GIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||85240|57690|39546.6667|125796.6667|43383.3333|67050|36783.3333|310766.6667|115823.3333|173366.6667|74973.3333|82636.6667|111160|45363.3333|114386.6667|85493.3333|86503.3333|61016.6667|66393.3333|75610|61233.3333|30086.6667|74663.3333|30363.3333|37143.3333|12473.3333|18636.6667|10413.3333|15570|4716.6667|17006.6667|12353.3333|37726.6667|96210|32173.3333|37130|47686.6667|13150|21350|29366.6667|35853.3333|21243.3333|33086.6667|25143.3333|33420|301636.6667|475090|1095640|513343.3333|355563.3333|272880|735516.6667|291990|285103.3333|145806.6667|111796.6667|130106.6667|67626.6667|70466.6667|114683.3333|105106.6667|66881.9|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|47504.8|93091.0333|101711.1|88731.5333|93060.4|91429.6333|87681.2|130705.1|89140.5333|65294.5333|56618|53937.6333|93690.1333|91016.9333|62474.8667|104394.2333|106510.3667|74490.4|36094.8|44403.0333|78496.1|50870.5333|28318.8|40213.2667|146013.8667|56186.7333|54290.2|46092.7333|93343.4667|73874.3333|47765.5333|97878.5667|112367.4|75507.3667|
2025-07-04 08:29:12|new_0222_0282|PGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458421.9333|395660.0333|833809.5|787714.2333|448884.3667|682207.6333|1793420.5|1076975.9667|1783918.1333|1620968.5667|1679739.7333|1717895.4333|1479201.6333|1293109.4|1259183.4333|1003602.3667|893520.1333|1398009.5667|1486414.1|1254575.1667|1651477|1663191.6|2822244.6667|2495786.9|1095541.5667|1216405.1333|1512863.9333|3169150.9333|1130966.0333|1538435|1577170.4667|1637748.4333|1147431|1618806|1912718.8333|1118925.7|1092256.7|765614.1667|2173276.7333|1358781.0333|1599007|1391346.1|1169374.2333|884313.9|790497.3333|1124255.8|1657691.8|1812745.3333|
2025-07-04 08:29:16|new_0222_0283|PAVM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1|148.9667|362.4|293.6|1927.3|1717.1667|5404.5667|43509.2333|36241.8667|13706.5333|24602.2333|24326.7667|11453.9333|45666.6|107288.0333|104010.8333|53001.4333|139088.9333|406893.0667|152893.2667|155526.0667|185940.3|111252.3333|110331|68153.5333|64775.6333|32605.2667|42517.8|84886.2333|89384.6667|72694.4|66362.7667|93777.0667|180236.5333|179526.2667|212565.5333|
2025-07-04 08:29:19|new_0222_0284|IGMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167300.6|181993.6|154179.7667|119800.2667|188546.7|421166.5667|201811.7667|156840.1|121705|335724.9667|1668023.7667|334572.2|196342.0667|251792.5333|179308.2667|391722.4333|225354.2|349414.5667|270398.2|373476.8|305873.6333|224222.4667|205590.7333|190310.5333|
2025-07-04 08:29:21|new_0222_0285|GOEV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6906.9333|25814.1333|6618.6333|1385.3667|46444.6333||52766.4|25938.9|29601.2333|15099.6|55584.2|63257.0333|191578.5333|135413.1667|40341.2|104132.4333|75857.1333|214616.1667|65004.9333||127734.3|39861.8667|17686.2|14752.1333|295096.6|111037.5|2018254.6333|5134413.3667|6426177.3333|6269090.0667|4905409.2|9122681.7333|2440307.9667|2919073.3|5663593.5333|10680760.4|25490176.6333|22997016.2667|27710260.7333|35623981.3|624232.2|220333.2667|173894.5333|4247637.3667|||
2025-07-04 08:29:24|new_0222_0286|VTGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4333|1.2667|1.3333|3.8|7.7333|2.2667|3.3|7.4667|1.8|2.7667|7.6333|1|9.1667|4.8667|1|14.0333|39.1667|39.7667|62.5333|21.1333|412.5667|2136.7667|1064.1667|1862.5667|1214.2|1276.8667|84631.4333|16971.2667|51394.6667|5459.3|5855.6333|14214.8|11779.8333|13308.9667|47824.2|12860.8333|44516.7333|37981.6667|71020.7333|145440.9|102107.4333|38331.2333|46082.3333|51231.9|34359.8|435521.6333|177001.3667|137505.9667|264084.4|3733402|730320.2667|252772.9333|121662.3|101443.6|290271.7667|173888.7|183842.1|
2025-07-04 08:29:27|new_0222_0287|RLMD|average_volume_30|0.38987341772152||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.9333|482.9667|10668.3333|9686.5667|3636.5333|1587.7333|2385.7667|13463.1667|6204.6|6400.7|5705.1333|6899.1333|1126.9667|4957.8|2314.5333|8191.2|2106.6333|3162.0333|6285.2667|5868.3333|8097.0333|151268.1333|208493.5667|102059.4667|251235.4|97730.4|71778|62794.0667|244138.4333|91158.9667|373689.0333|322339.1333|277031.2|1614730.1|208281.8333|218573.3333|242047.7667|224947.9667|229457.2667|175701.8333|100368.0667|231359.3|455214.0333|2713577.7333|555477.0333|
2025-07-04 08:29:30|new_0222_0288|SWIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515653.6333|340526.4667|634212.1333|799693.2667|996219.8667|705081.1667|856391.6667|460255.3333|508888.1|370692.7|385769.7|269566.6|150359.5667|574868.2333|659770.7|755954.0333|459123|
2025-07-04 08:29:33|new_0222_0289|RXRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||665913.7333|415406.1333|557203.6333|2173404.0667|1349131.3|1049034.4333|1353233.8333|1530805.2667|1030980.7333|2913775.2667|4090759.9|5278985.7|8647075.0667|5372976.6|4928191|15417768.8333|27237070.1333|26709540.0333|
2025-07-04 08:29:35|new_0222_0290|ADGI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:36|new_0222_0291|PLRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103769.9333|160648.9333|92606.4333|262920.1667|106369.8667|162407.2667|200496.1667|131542.4333|383469.9667|405648.5667|400560.9|436813.8|892344.8|586546.5|427416.0667|354370.0667|578187.6333|327550.5333|628729.1333|3168840.8333|997321.1|
2025-07-04 08:29:38|new_0222_0292|XMTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158431.5667|256474.6|418971.2|628128.0333|512504.2333|675855|531358.0333|997807.8667|657236.8333|358177|567030.1|853660.1333|552797.2|414586.4333|602031.9667|684157.5|720866.3333|
2025-07-04 08:29:40|new_0222_0293|MAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234240.0667|477434.9|269015.9667|236079.2333|347166.6|264690.8333|213985.7667|143224.4|278728.7|208376.9667|333947.0667|133142.4333|169036.5|379976.8333|872640.1667|473290.5667|525957.9|662705.2333|405447.5667|
2025-07-04 08:29:43|new_0222_0294|LFST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||560086.5667|1169819.3667|1343104.1667|1148770.8333|777422.4333|850751.0667|442786.8333|787482.9|942814.8|746762.1667|969546.7|1491016.5667|1941177.3667|1609154.7667|1495228.8|2118374.9|1890637.4|
2025-07-04 08:29:45|new_0222_0295|LAW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393822.9|489141.3667|467332.2333|516265.6667|390413.6|537945.9333|336504.3667|603133.8667|302781|288567.6667|230602.7667|214604.6333|236679.8333|139235.6667|132338.6|133089.7333|187677.2|
2025-07-04 08:29:47|new_0222_0296|BHG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:48|new_0222_0297|ONTF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325054.5|404652.8|1160617.2333|764332.6667|463957.4667|356334.5333|345124.5|577568.6|367542.0333|484238.1333|320586.4667|426051.1|264119.4667|183821.9667|133168.7667|134378.6|165772.7333|191262.9|
2025-07-04 08:29:51|new_0222_0298|HGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:52|new_0222_0299|ALGS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11035.9|10423.3333|2396.4667|6678.4667|9699.7|7949.1|13522|14378.5667|3137.0667|6036.3|4067.3333|6634.9333|1794.5|13252.7667|22377.8667|13166.0667|101305.4|478491.8|201735.1667|153061|
2025-07-04 08:29:55|new_0222_0300|CFB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:56|new_0222_0301|OLMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229635.7|220430.5|281899.6333|364130.2667|1330262.6667|404745.6|604540.2333|195584.7333|123114.6|78655.4|438377.6333|281976.7667|1181548.9|951933.9|1194883.2333|572371.0667|996542.4333|916830.3|792991.3|
2025-07-04 08:29:58|new_0222_0302|CLPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54875.5|49493|59945.3333|78885.3667|110536.3667|210925|77757.7333|69088.6|117891.8|71407.4333|63792.5667|109534.9333|82501.2333|82102.5333|83314.9667|61637.4667|56757.9667|5499.2333|9290.3|6776.4|7145.0333|43227.9|24176.5333|11485.8333|13194.6|14420.4333|5086.7|7035.0333|26318.1333|62239.4|39249.0667|57042.2667|36613.1333|93202.5|202029.6667|649583.2|322768.5333|202507.7667|329564.2333|200186.9333|202876|116177|79175.7667|69676.5|180497.8667|96416.6667|105910.2333|210818.3|159793.6333|193889.7|258313.1333|262296.9333|313502.5667|
2025-07-04 08:30:03|new_0222_0303|EBET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1016624.7|107948.4667|138982.7|94220.3667|105321.5667|387417.6|174359.8|132669.1667|1003477.8333|2368881.8|170892535.5333|519104.2667|98982.6667|191121.5|52716.0333|20055.3333|3434.1667|7046.3333|
2025-07-04 08:30:05|new_0222_0304|TCRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4333|53.2333|98.5333|46.2333|154.3|94.8333|130.4333|225.1333|269|163.1667|159.8|138.0333|132.8333|28.9667|751.3333|607.9333|1730.5333|3059.6333|4211.5667|1433.1333|1506.1333|5465.3333|4310.3|3110.6|2499.0333|2921.8333|3304.4667|3307.2333|4531.8333|9917.8|12045.4333|4393.8667|7942.3333|5459.2|5728.4333|4854.9333|6812.8667|34556.3|22743.7333|23414.7667|21442.1|19977.9|17189.7|11540.3|15034.6667|8707.8667|10989.1333|7508.1333|12381.3667|8728.6|9424.1333|6306.3|15642.5667|13552.5|13469.6667|11757.3|10769.0333|16622.5333|14755.5|10067.2|13151.6333|18166.4667|12720.6667|34557.2667|17174|15824.5333|22905.2333|40568.2|12757.1333|5208.1333|4196.6667|20931.3333|51402.6333|9192.6333|4200.2667|27657.8667|30120.1667|10052.9|27910.0667|
2025-07-04 08:30:10|new_0222_0305|CWENa|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:11|new_0222_0306|CCRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||14850|3583.3333|4886.6667|10203.3333|6906.6667|3816.6667|2793.3333|8496.6667|4240|9343.3333|9413.3333|8960|6886.6667|5456.6667|14353.3333|8293.3333|7513.3333|4446.6667|6980|2956.6667|8083.3333|3156.6667|3100|8240|6563.3333|66500|8080|10206.6667|10663.3333|3530|5733.3333|2960|4190|866.6667|2396.6667|1470|3006.6667|1586.6667|2720|1273.3333|1870|4830|1570|1763.3333|2793.3333|14263.3333|3093.3333|4280|7816.6667|2410|1196.6667|4990|2956.6667|23566.6667|2476.6667|573.3333|5276.6667|7226.6667|1573.3333|636.6667|1753.3333|4200|2773.3333|3143.3333|3166.6667|1510.3667|3866.6667|1083.6667|14850.3333|29866.4333|3539.3667|932.8333|2236.5333|3634|302.4333|2582.8|1703.0333|2140.6667|3757.3|8461.6667|18838.2333|38432|22220.3333|21848.3|10865.0333|9083.7333|4010.2333|1781.4667|5393.7667|6055.0333|1324.5667|4583|6486.3667|1447.7333|1238.3|4135.7333|1312.8|1507.3|18004.5333|31295.3667|15200.5|113937.1667|208765.3|127301.4667|53904.3333|71862.4|67230.2667|41847.7333|38808.2333|64788.0333|60741.7667|38844.9|34299.9333|52155.3333|83204.7333|21369.9|17513.0667|39306.1|56700.7333|21019.3333|48051.8|46733.6667|74729.4333|28295.0333|52798.0333|22811.4|85674.1|
2025-07-04 08:30:18|new_0222_0307|AVAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1013283.6667|323152.3|511495.3333|460831.2333|407415.6667|216410.3333|739675.6333|508438|236944.7667|103797.0333|181042.7667|98783.3|80384.9|347581.9667|255058.9|358313.3667|609298.9|
2025-07-04 08:30:20|new_0222_0308|BYSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9484.5333|9710.7333|3179.5667|1760.7|12585.8667|9908.6667|5204.2667|7798.3|3202.1333|34044.7|41913.7|72864.5|48760.4333|197716.2333|157078.1333|707362.9333|240172.1667|210313.1667|1845030.6667|3100302.6|375630.2|453294.0333|131661.9333|1649089.8333|172212.8667|54693.4667|35933.5|38113.4667|365862.4333|75542.0667|24204.8333|31796.1667|12159.7333|101042.2667|
2025-07-04 08:30:23|new_0222_0309|BYRN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2874.3333|2956.3333|2605.6667|1559.6667|549.6667|1659.6667|250.6667|1000|577.3333|804.6667|1382|282.3333|1979.3333|427|915.3333|3124.6667|172|164.7|451.7667|508.0333|110|96.0333|2748|307.9|251.6333|1124.2667|465.4333|927.9667|2946.6333|738.4333|885.2667|573.1667|149.6667|411.4|1493.2667|1281.9667|1342.2|2141.6333|743.4|2.4667|244.1667|141.6667|831.3667|96.8333|655.5667|1756.6333|2571.8333|1093.9667|2375.6333|3989.8667|736.6333|1522.1333|950.4333|4100.1333|1366.6333|13070.8333|40757.7667|17469.2|28986.2|90527.6667|280026.7|258810.3667|179792.0667|188480.6|83209.2333|71066.7333|59601.8|99866.7|113401.6667|81676.3|145529.5667|223194.6667|204183.6333|486998.5|532597.2667|430730.5667||
2025-07-04 08:30:27|new_0222_0310|MARA|average_volume_30|0.055183946488294||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0667|23.3|0.7333|0.4|101.6667|250.1|6611.5667|3711.9|3961.9667|1696.9333|3747.6667|6580|5539.7|7595.9333|6844.6|3516.0333|2699.8|4218.2667|2918.2|1503.4333|8501.6|16195.1|342754.8333|125482.5333|348589|700802.3667|425155.6333|136134|213328.6667|463219.2333|333350|61001.6333|139703.7667|522530.1667|3679214.0667|8985648.1|26169023.0667|22408282.9|8977258.3|9962046.2|12661659.8|10211979.0667|20029819|15763031.8333|33224832.4667|37072125.3333|48368784.4|31159446.8|75634744.1|47668636.8|48262068.3667|37950080.0667|41662149.6|36335013.4|49292067.5333|
2025-07-04 08:30:32|new_0222_0311|STXS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18401.6667|6459.6667|7454.6667|6150.6667|8458.3333|16705.6667|42981.3333|28571.6667|43716.6667|30261.6667|31639.3333|23020.3333|23374|29281.6667|61004|22528.3333|19227.3333|20164.6667|13890.6667|19488|28787.7667|24190.3333|37272.3333|25030.6667|24085.8|33900.4667|27359.8667|23943.5333|62459.1667|29634.3667|11955.6333|35936.9667|14696.5|125292|225777.7333|30375.2667|1052506.6667|667940.0333|683077.2|159521.1333|146268.3333|102470.6333|220237.9333|79310.1|707703.5|102948.9667|56375.9|25818.3333|48582.3333|86386.9|33614.6333|30622.3667|44158.2|47942.6333|51237.2|32827.4667|31630.0667|31582.8333|88855.3333|130919.3|164324.7667|327969.4|314188.1667|302794.2|218736.0333|184966.5667|531198.7333|624838.3667|484270.2333|310710.1|322221.9|714206.7333|199210.9333|219093.7|179570.2667|493647.7333|185230.3667|194831.4333|310733.6|310682.1333|201929.8333|459227.5667|521831.2333|237016.8|
2025-07-04 08:30:37|new_0222_0312|CMBM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68129.4667|71391.7|41742.5667|40859.5667|62771.1333|121949.8|510226.7333|304560.8|379847.1333|197724.3667|234394.5667|223281.3333|125172.2|73547.7|134642|90754.9667|116391.3667|192888.7|193623.7667|110137.0667|83609.7|66539.9667|218247.8333|149976.5667|3495748.4667|
2025-07-04 08:30:39|new_0222_0313|CTKB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374510.1333|234623.1667|1801592.9333|914830.8667|729516.7667|552392.1333|685101.4333|974682.5333|954445.2667|1146012.1333|766640.7|551338.1|644199.8667|597174.2667|859271.2667|1487690.4333|
2025-07-04 08:30:41|new_0222_0314|URG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73745.2667|71139.9667|44376.3|36607.9667|73937.4667|41675.3|42121|48594.8333|19492.1667|23032.5|119903.3333|143286.6667|116113.3333|164040|113970|83770|106283.3333|230823.3333|190675.3333|1443958.6333|2617156|779896.1667|520962.8|364472.7333|392508.9333|372456.7667|371090.0333|174000.8|216327.7333|424013.6333|339096.0333|445887.6333|1546851.1667|1131170.8333|611902.5667|600453.1333|348026.5333|257209.5|180130.3667|373668.9333|349455.2|753027.2333|241565.6|413112.5667|520509.1667|277631.7|199702.1667|571521.8|270218.9333|255456.7667|1274790.5667|276941.1667|528389.2333|275449.4333|361462.3333|267972|474070.5667|343601.0667|487017.7333|1168965.9|4524993.8667|2725977.9333|4602103.4667|3505199.2333|2925353.3667|1925179.6667|2183370.4667|974717.6667|1611148.1|1565545.4|2148536.2|2177215.5|3015798.5|3287739.7667|3552304.6667|4213323.5667|5741895.1|6393452.8333|
2025-07-04 08:30:45|new_0222_0315|TSHA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96541.3|167830.5667|67751.2667|253667.5|97860.3|197983.8667|217878.0667|375763.4|99947.5333|662087.1333|344377.8|304866.8333|10177479.0667|2728944.4333|4044129.5667|2651344.7667|1444243.4333|4469452.3667|1719496.9|4767977.9333|
2025-07-04 08:30:48|new_0222_0316|NMTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:49|new_0222_0317|OSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10658.6667|69504.8|79982.2667|42908.4|192456.9333|1113542.8667|610064.4333|361254.6667|554652.5|1974524.2667|741057.1667|527968.2|442912.2667|598703.2|502180.1667|287990.1|338834|305075.7333|461584.3667|262874.6667|272657.6|749611.4667|831383.1333|683034.0333|541603.5333|756225.2667|566442.7333|418725.4|490697.5667|1455007.3667|515319.3667|
2025-07-04 08:30:52|new_0222_0318|BASE|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710303.1333|509978.2|696550.5333|453115.4333|269758.9|299588.9|171225.1|226503.3|388278.0333|265172.4333|442402.3|508991|540716.3333|590004.3667|433094.7667|1146242.1|1532133.5667|
2025-07-04 08:30:54|new_0222_0319|APR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:55|new_0222_0320|REKR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7086.0333|1861.6|3356.5|10220.9667|9936.8667|108659.0667|93297.6|334908|291398.4333|185805.7333|113030.5|62882.1333|839610.5333|486221.9667|1069307.6333|818559.8|1969183.2|1108317.8|561312.4667|1791488.4|362419.4667|462106.5667|322937.5333|615900.9667|1344880.3667|969677.3667|1368509.6|1608300|855933.7333|1840424.4667|4973237.2333|5766645.6333|
2025-07-04 08:30:58|new_0222_0321|TRIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:59|new_0222_0322|PCVX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122191.1|330819.4|373075.2|495523.8333|296998.3|196124.4333|183487|208332.2333|447802.1333|476038.0333|851287.9333|693785.8333|700173.5333|578851.9667|685490.5|733179.2667|698766.4|1227553.5667|1399569.4|1160782.7667|1836929.2|
2025-07-04 08:31:02|new_0222_0323|SKYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324422.4333|404717.2333|351615.9|183315.2333|221759.2|410694.6|227471.6667|527916.1333|268468.9|311859.8667|314813.1667|615758.2|376258.2|299999.1333|1139657.6|685417.0667|772170.3|
2025-07-04 08:31:04|new_0222_0324|CRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:05|new_0222_0325|NAPA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:06|new_0222_0326|TMCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327429.9|135194.9|365615.9333|207562.2|181238.6|387767.3667|287538.1333|441230|388855|594772.8|1099599.7667|437369.8|1492479.8667|587229.8333|353582|395491.8333|384786.7333|
2025-07-04 08:31:08|new_0222_0327|EVCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350309.6333|498553.5333|301631.2333|421851.9667|263089.9|149232.3667|298811.0333|250219.6|226319.1333|97606.2667|127804.5|133845.8667|229846.4333|112273.9667|102899.0333|137239.2|218491.7667|
2025-07-04 08:31:10|new_0222_0328|SGHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475571.1|317957.7333|323613.4667|287060.4667|273158.5|254379.1667|127192.4667|128563.2|142501.8667|317921.9|661009.5667|140507.7667|124757.9667|164678.7|223204.2|311431.8333|171512.3667|
2025-07-04 08:31:12|new_0222_0329|RVMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||774691.9667|163507.2|548891.9667|461991.9333|506597.9667|830899.0333|479209.5|470944.3333|654692.1667|879804.9|864259.2333|1099721.6|1649754.7|1124701.1|1121425.5|1589636.6333|1716464.9|1242540.1667|930225.8667|1757966.3667|1311234.2667|1745001.1|
2025-07-04 08:31:15|new_0222_0330|ZYXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3460|1413.3333|570|1046.6667|633.3333|243.3333|210|5636.6667|2016.6667|3060|4446.6667|33.3333|4881.3333|31713.3333|16860.0667|32061.1667|42714.4|30950.1667|51469.9|8433.6|24327.4|41038.5|12202.8333|4772.8333|5416.0667|6032.9667|5579.3|16452.1333|44217.4|33548.4667|30332.4333|64275.4333|58962.6333|547274.9|82631.4333|23616.2|12546.4|30816.7333|21857.9667|24750.4333|80229.0333|10580.1333|46315.1667|15892.6667|8213.4333|12424.3333|6408.9333|9674.9|9582.2667|8207.9|3088.3333|10375.1333|8477.2667|27830.7333|30465.2|11613.5667|21396.3333|19790.5333|11590.2333|7030.1333|7599.5667|4180.9333|31905.9|6128.8|7277.8|8798.7667|15146.7|8206.2|13908.2333|62231.9333|50430.9|33624.7|25765.4333|25918.1333|12361.8|45626.2667|272325.3|248755.1667|297998.6|422173.7667|1147844.2667|709943.2333|456292.7|661925.0667|204494.9333|235452|308101.8|482768.6333|490444.2333|153042.7667|193389.9667|273234.9667|312408.1333|553717.5667|314365.4|219048.6333|122324.7333|110386.4333|74935.3|365980.9667|180034.6|
2025-07-04 08:31:20|new_0222_0331|AWH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:21|new_0222_0332|ERAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||577506.0333|422835.9|361941.2667|894641.5333|463288.5|784541.4|1249891.3667|1155882.6|834325.7|530698.2|1661858.3333|923899.4333|2954294.6333|2376895.7|1306266.8333|1540372.5667|1519076.0667|
2025-07-04 08:31:23|new_0222_0333|CRBU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||863955.4667|408251.9333|664799.0667|1030306.6|975885.2333|581821.3667|483205.6333|986441.9667|1795580.6667|1617095.9|1657788.1333|3140706.9667|944220.3667|1488896.1|1035977.6|1189880.1|
2025-07-04 08:31:25|new_0222_0334|BEEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23560.5|31447.2667|13763.4333|330966.9667|179124.9333|65705.9667|44367.2|27942.5667|27726.4333|18573.4667|41507.7333|32322.5667|17150.9667|29524.4667|48270.7667|46951.5333|46559.9333|25618.4667|30183.2667|29924.3|33005.1667|26357.4667|12159.3667|45292.4|20415.3667|49728.3333|20846.8667|44505.8667|222901|56353.9667|127790.7333|170768|86360.9|49477.9333|33738.2333|46339.0333|22650.5|15489.7|13082.3|117380.8|49124.2667|234938.4|973576.1333|628138.2667|344046.9333|176343.4|302113.1|302664.7667|175477.3667|99401.5667|253540.6667|116024.9|239577.0333|158749.5667|169148.8|94644.9|107442.8667|88011.5333|270554.3|107747.2333|142025.8|
2025-07-04 08:31:30|new_0222_0335|MLNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||333772|120251.0333|286679.9333|163550.4667|136381.9667|115557.0333|93971.4|203807.7|135170.4667|158017.7667|232970.3333|278593.9|294549.1667|266367.8333|241788.4|427551.6667|
2025-07-04 08:31:33|new_0222_0336|SOLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:34|new_0222_0337|CDAK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:35|new_0222_0338|PACK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32915.3333|53236.1333|44559.5333|55437.2|180273.4333|264606.0667|53728.6|158167.8|93179.3|298720.6667|214091.8|135549.1667|315926.9333|703041.3667|268498.7|362901|580557.5667|739273.1667|580618.3667|385978.7667|356396.0667|553094.6|270858.8333|459767.2|971993.9|347281|303555.1667|234800.6667|520424.1333|370937.6667|
2025-07-04 08:31:38|new_0222_0339|INDT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:39|new_0222_0340|VVNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:40|new_0222_0341|BVS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313238.7|153489.3667|191408.8333|315712.3667|185729.9667|268668.7|114053.9667|544725.6|2395196.5|1264080.7667|324775.1667|208117.2|166376.3|381934.9|642785.8333|309868.8333|365018.5333|367235.5|
2025-07-04 08:31:43|new_0222_0342|EWTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134401.0333|261105.7333|58082.2|367421.4667|215037.7333|305168.9333|404206.7333|213128.4667|160364.6667|227355.3667|128720.9667|586228.7333|866278.7|621269.4667|1407962.8333|791443.9667|1394582.0667|919164.3|
2025-07-04 08:31:45|new_0222_0343|NGMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:46|new_0222_0344|ATEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39074.8|123075.7|77556.0333|82720.5333|53900.1|170021.7|60986.2333|30263.1|36688.1333|24171.3667|25961.9667|36642.7333|18677.5|60553.7|32801.9333|81238.0333|106282.4|109950.2|120220.2333|83344.3|140725.5667|170295.8333|138863.6667|236528.2333|223225.5|162777.9|79892.5|103076.8|70699.3667|91086.2667|131804.1333|106421.6333|170683.4|169515.8|257940.5667|137477.3667|123210.5|143703.9|307345.6333|113497.6|234507.8|128304.3667|
2025-07-04 08:31:50|new_0222_0345|INTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190380.6|229513.1667|192165.3|213403.3333|130793.9333|111076.7333|67343.4333|329091|718446.8|491993.2|595458.0667|819767.3667|683091.6333|937194.2333|633621.9667|600733.0667|580447.6333|
2025-07-04 08:31:52|new_0222_0346|TPTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:53|new_0222_0347|IMVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||614|12785.2667|247062.2333|153064.1333|635378.5333|726300.5|467109.3|1866767.3667|1698303.6333|737030.9|730332.9667|645672.1333|359026.4667|420336.2333|1116114.6|823262.7|1300240.3|2695743.6|1765314.3|1217280.4|1285616.3667|1023805.5|1007343.6|1593523.7|1274845.4667|
2025-07-04 08:31:55|new_0222_0348|SEEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:56|new_0222_0349|QTNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:57|new_0222_0350|ALKT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||471158.6667|202625.8667|145447.2667|707254.1|421523.1|373714.6667|315742.6667|226462.4667|334020.6|355435.4667|261202.7|405438.8|351409.1333|524486.3|466232.1667|879827.8667|1573721.7|919051.9|
2025-07-04 08:32:00|new_0222_0351|IAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267465.6667|470630.0667|502135.4667|785536.7|330968.7667|646637.4|311997.8|499256.1|1097246.2667|786652.6|1066593.8333|2285396.6667|1538619.3333|507643.2333|851912.4667|1096761.7333|1323977.3333|
2025-07-04 08:32:02|new_0222_0352|LYEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30735.7|33899.1333|35339.7667|96699.0667|58816.9333|63155.4333|60005.2667|56213.8|72137.5|36786.8667|73220.4333|45253.9|59396.8333|37565.7|72808.0333|47823.4667|185048.4333|
2025-07-04 08:32:04|new_0222_0353|TNYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272696.4667|110337.7|210992.1|132167.2|136915.9|404008.9333|369712.9333|536344.1667|348295.1|371106.6667|672857.2|394706.1|390653.6667|6440541.4667|4595987|2541380.8333|
2025-07-04 08:32:06|new_0222_0354|ICVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:07|new_0222_0355|DNUT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1497852.0333|1567507.6667|1504201.7|1718352.2667|675002.6667|1111744.3|1218671.0667|859713.7333|1156445.3667|838019.5667|860031.0333|3119620.1333|2314285.6667|1247403.1333|1542298.3333|4124094.5333|3594957.7|
2025-07-04 08:32:10|new_0222_0356|APLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97740.6667|19941.4|122530.2|177475.2667|222001.4|141548.5|136610.6333|135703.1|120477.3333|104673.5667|104088.2|284418.9667|527950.9|287314.3|297542.5333|336340.6333|216741.8667|1093857.9|1169943.4|2803776.8333|869229.8|3600121.7667|9160493.7|2371831.5333|2297371.1333|
2025-07-04 08:32:12|new_0222_0357|FLMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:13|new_0222_0358|THRY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9534.1667|116800.8333|89572.2|8333.3667|13025.1|86342.6|3518.5333||3703.7||||40666.6667|18692.8333|16632.6|63508.2333|118237.2333|285690.6|262928.2|552037.9333|207486.0333|339455.7333|407867.9|323262.8667|202620.8333|222127.6667|213112.4333|165087|191222.2333|275157.7|172981.2|554975|449983.9333|387309.7|
2025-07-04 08:32:16|new_0222_0359|PRLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116194.5333|194045.8667|200349.4333|224939.7|330443.5333|467703.0333|197595.1667|230408.9|74634.5|93063.7333|65470|170794.4667|136170.9|220841.0667|79535.3333|50442.7|402791.7333|600700.5333|197699.9333|154664.3667|
2025-07-04 08:32:19|new_0222_0360|TARS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110022.3667|143430.6667|36852.9|94439.7333|24298.5333|22021.0667|47326.4667|234698.9333|103506.6|111272.5|66727.4333|249424.2333|342216.9|658367.2|834323.4667|560759|673219.8667|514138.2|667084.6333|654632.3333|
2025-07-04 08:32:21|new_0222_0361|VINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.9667|238.9333|844.2|6620.2667|8805.3667|8872.7333|4780.5|4637.7667|13172.3333|4379.2667|19999.1|1765.0333|3987.4|6166.9333|4831.2667|59015.1333|10641|9944.0333|69761.5333|1165891.8667|81811.5333|
2025-07-04 08:32:23|new_0222_0362|HYLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164074.9333|53333.4333|43102.1333|113462.4333|5143634.6333|7626750.5333|7325770.9667|6025480.8667|4188697.5667|2555146.3|2681260.1|2384502|1947104.3667|1469566.9|962797.1667|1390741.3|1720525.8333|1294986.2|1537859.7333|1320260.9667|532407.6333|829178.1667|1650493.7|1032609.3|3085755.8333|
2025-07-04 08:32:25|new_0222_0363|FTCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107586.8|49727.1|91593.8|117465.6333|166367|81662.8|119180.3333|136297.3|184527.5667|175698.2667|186629.5|90407.4|42821.5|1333479.5333|230148|84718.2333|106863.3|
2025-07-04 08:32:28|new_0222_0364|OTLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.6|189.8667|123.9333|174.2|435.1333|2243.2|900|196.9667|683.2333|317|365.9|1367.1|481780.2333|20434.0667|54715.2667|22872.6667|184773.1333|144824.0667|50565.7|82114.7|56973.6|49901.6333|105918.6667|81534.9667|69729.8|22606.2333|20793.4333|31235.6|81462.4|545414.3|83307.8667|983274.2333|243979.4667|258803.2667|3382679.6667|473967.6333|773322.2333|
2025-07-04 08:32:31|new_0222_0365|JANX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267333.4333|235989.4333|136747.2667|84701.7667|89482.3667|52572|77625.5333|81992.1|198161.1667|70429.6667|106170.0667|1359462.2333|813233.3667|524116.7667|1308481.8667|840618.1333|881897.2|
2025-07-04 08:32:33|new_0222_0366|PWSC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:34|new_0222_0367|OUST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11143.8333|117036.8333|154123.2667|154803.4|132129.6333|283920.0667|228796.6|219829.7|164703.3667|102914.0333|505215.4|1217576.8333|607846.7333|956096.0333|897399.5|998462.6667|1050178.9|1587619.1|1364698|3395902.2333|
2025-07-04 08:32:36|new_0222_0368|EAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:38|new_0222_0369|FORA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91192.0667|222029.7667|50910.7333|49069.2|55833.0667|121069.1667|14460.0667|53746.7|32663.9667|22417.4|10214.7667|14158.1|40632.5333|11064.2333|10247.3667|22071.5667|23816|6973.5667|
2025-07-04 08:32:40|new_0222_0370|TIL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23455.4333|19122.5667|12608.0667|41000.6667|17984.6|44919.2667|19151.1|79403.7333|36000.1667|38759.8333|18149.3|45068.1|17126.6333|5810.6|433219.8667|104916.9|86341.9|402696.1333|
2025-07-04 08:32:42|new_0222_0371|IDYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32934.1333|32147.6333|41299.1|49756.6667|438364.8333|164457.8333|190630.2333|178936.4|170353.0333|354517.9|387232.1667|485126.1|320125.2|617942.8667|461181.5|335705.1|623817.1667|533286.8|930922.6|756859.5|948764|673786.0667|1050326.7333|923773.2667|1227523.9|
2025-07-04 08:32:44|new_0222_0372|KRUS|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160213.3|55737.0333|80154.9333|124064.2333|72138.7|61732.2333|59333.9667|40274|91837.6|68823.1|97870.1|65997.3|102392.5667|92575.1667|151490.6|107565.1|88681.7333|134779.5|88112.2333|109098.8|181484.4667|187601.6667|213110.7|248709.2667||
2025-07-04 08:32:47|new_0222_0373|RVP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13180|9320|6033.3333|5073.3333|8416.6667|4866.6667|3276.6667|8190|24590|13896.6667|9116.6667|5566.6667|21943.3333|11113.3333|20150|10116.6667|12463.3333|100566.6667|20173.3333|11276.6667|11893.3333|9433.3333|19230|11646.6667|9310|11066.6667|34750|12506.6667|5760|6766.6667|9423.3333|14440|5830|111673.3333|25530.7|9783.3333|18190|6128.3667|15356.1|10424|8433.9333|5149.0667|5157.9667|3912.1333|6422.4333|5743.4667|4160.3667|14695.0333|20524.6667|131267.1333|36064.4333|37886.9667|33706.3333|11088.3|108985.6333|59309.7667|16687.4|13943.9667|10692.1333|16231.1333|35958.4333|20651.4|172427.4667|72426.9|57516.1333|267638.4333|252627.4333|474968.6667|58404.2|56111.3333|24446.8|255002.4333|110733.3333|135792|140400.6|93957|501214.2|660166.1667|1797762.2333|782413.9|756696.5667|317446.0333|223924.2333|129248.8|235576.7|104750.1667|73640.0667|36582.5667|49034.9|68277.3333|82492.2667|62563.5667|148023.1333|61611.1|77103.6|45813.9333|45506.1333|
2025-07-04 08:32:52|new_0222_0374|ATER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2542.8333|4205.8333|2261.1667|2677|8320.6667|19707.0667|41973.0333|99024.9333|73342.0333|3729374.0667|321896.6667|245662.9|355434.6|133460.2667|88530.2|73239.4|116107.1333|42622.5667|39845.8|105490.4667|177626.9333|64539.1333|66944.7667|1870263.5667|195673.6333|
2025-07-04 08:32:55|new_0222_0375|HNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1672654.9|937657.8|2286005.1333|2285469.4333|1670304.4|1360396.7|1019676.6667|1072425.9667|1379860.2333|812108.5|1109620.2667|1415496.9667|756101.1667|1152687.6333|3740469.7333|2916772.8667|2629492.6333|
2025-07-04 08:32:57|new_0222_0376|IMGO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:58|new_0222_0377|MPLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:59|new_0222_0378|FXLV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||904487.3667|479848.2333|432634.0333|500232.3667|589341.8667|1096311.4667|476470.0667|446110.1333|513793.4|1792307.8667|65706.9667|88166.9|70688.8333|16980.4667|12899.1667|1348.4|2007.0333|
2025-07-04 08:33:01|new_0222_0379|GLUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201138.1|277197.6667|158977.7667|403895.2667|265684.6667|248969.3667|136715.1|107843.6667|189148.6667|174082.9|267958.9667|147890.8|275317.4|345354.3667|1518757.1667|666515.9333|455610.5667|
2025-07-04 08:33:03|new_0222_0380|GBOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:04|new_0222_0381|EWCZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319478.9333|285673.1667|362124.6|631972.8|375389.1667|398639.6333|340494.2667|383506.4333|385558.4667|645467.3333|563643.9|597138.3|899782.5|1147943|638076.2333|775057.4333|
2025-07-04 08:33:07|new_0222_0382|OCX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:08|new_0222_0383|DAWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68905.2667|160855.6667|293887.7667|232203.3667|3046442.9667|783517.6667|440141.2333|697149.9|1721915.3667|793489.5333|590089.6|744907.2667|885884.1333|834032.4|991577.7667|1327159.2667|1315098.2333|
2025-07-04 08:33:10|new_0222_0384|IPSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339607.9667|205251.5333|130373.6333|122582.4667|113311.1|99588.6667|124940.8|223435.2333|113821.3333|100854.1|186703.1667|264372.9333|177801.9333|368769.2667|714455.3333|479934.6333|1079360.7667|
2025-07-04 08:33:12|new_0222_0385|NUVL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266099.4|95678.1333|265654.2667|208651.4|138973.5667|276091.3667|229557.8333|297731|390112.4667|562921.9333|432681.3333|393468.6333|587418.6333|427440.8|518886.8|448609.6|
2025-07-04 08:33:14|new_0222_0386|AFIB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245813.5333|101546.4333|444298.3333|216408.5667|312659.9|571976.3|565123.7667|5461646.8|135277.4|151129.0667|121524.7333|65874|95313.1|998825.3667|1637793.7333|179686.7667|191273.2333|74632.1|29099.4|17643.6333|
2025-07-04 08:33:17|new_0222_0387|CTOS|average_volume_30|0.013937282229965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39620|37826.9333|7324.7333|55418.3|23885.4667|114852.8667|615572.5667|480103.4667|77848.1667|47681.8|43890.5667|116572.7333|48949|175737.6333|185598.1|337150.1333|576736.8|539580.7|417540.9|389421.7667|300601.6333|294595.9|286958.2667|330882.8667|399453.5667|548934.0333|610104.7667|644090.3333|478388.2667|655499.4667|847697.2667|513416.7667|
2025-07-04 08:33:20|new_0222_0388|FRG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:21|new_0222_0389|GLSI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18826.0333|1539280.1|587131.7333|155574.8|39174.5333|47534.7|62047.5333|228647.5|44612.1667|46796.7333|35489.8667|24125.0667|12442.7|15830.8333|74123.7333|33834.4|35255.1|31941.3333|28943.4667|37489.4667|
2025-07-04 08:33:23|new_0222_0390|RNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165194.4|276153.0333|205315.3|517266.1667|232992.5667|492515.3667|282591.6667|285954.2667|449251.9333|437376.4333|3227146|939445.5333|1315014.2667|901066.1|1912504.5667|1408420.3|1769688.1333|1638912.3667|1259939|1322858.4667|1394717.8|
2025-07-04 08:33:25|new_0222_0391|DSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464297.4333|362803.1333|375530.7333|263122.2667|239161.0333|134181.7333|63990.7333|156846.5333|60164.7333|110449.6667|97736.2|72489.2|144398.0333|119707.2333|78128.8|271141.3667|545403.2667|226579.8333|
2025-07-04 08:33:27|new_0222_0392|NEXI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271460.5|33259.8|142025.6|62557.7333|259242.5333|209499.2667|1389307.6333|238863.8667|2390760.6|512523.7|93709.7667|624020.2333|99104.6667|7439.8|2991.1667|5107.1|513.5667|61.8|
2025-07-04 08:33:30|new_0222_0393|OMGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:31|new_0222_0394|FTHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156194.2|83965.0667|117295.2667|55090.8667|25524.5|152753.8667|63495.4667|115523.2667|29214.5333|56480.3|52158.5333|30657.1333|19168.1333|60681.4|62735.6333|91312.8667|88998.4333|75459.6667|91436.7333|74504.9667|
2025-07-04 08:33:34|new_0222_0395|JOAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:35|new_0222_0396|LVO|average_volume_30|0.20534223706177|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4333||||4.4333||104.4667|26.6667||24.4667|55.5667|57.7667|24.4333|6.7|||6.1|||0.5667|7217.1667|12148.6|6899.2667|||||226706.9667|121831.2667|226466.0333|248364.2333|1182124.2667|704131.1667|2575765.9333|2959918.4333|696001.4|410279.4333|429293.3|483470.0333|697523.9|156952.8667|347380.3|506763.2333|275858.6|244915.3|364509.6333|356783.7|629375.4333|862342.9|351744.6333|320659.2|676801.4333|
2025-07-04 08:33:38|new_0222_0397|COOK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1069290.2|1037715.8333|1220892.3667|1194072.3667|1363141.4|575581.3667|535040.9|316227.1333|465214.7333|584692.6|444657.1|275795.6667|306328.3|173282.2|189683.3333|630694.3667|
2025-07-04 08:33:41|new_0222_0398|PPTA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||932.6667|609.6667|560.6667|863.6|717.5333|455.5|602.8333|441.5333|7266.7667|2394.9667|4094.1|3059.2|4733.2667|1708.6667|2397.0333|2209.8333|4047.3|3388.1667|27421|32479.4|37757.1667|26159.2|17845.3|10800.3667|12278.4667|16221.8|31006.5333|29446.1667|23099.9333|17320.4667|21612.9|21236.1|22248.4333|19672.8667|40314.4333|33366.7|92671|39338.1|140604.8333|109012.8|258189.1|135926.9|136618.6333|344299.9333|55334.4667|97989.6|94360.5|120320.7667|144540|159268.8667|193851.3333|157084.2333|529878.2|855019.1333|1143742.3|2175879.5333|
2025-07-04 08:33:44|new_0222_0399|ADN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2795.5667|2262.1|1392.1333|820.4333|8670.6333|386.6667|3943.3333|58507.8333|27477.4667|15453.2667|10881.3333|12412.3333|31706.1667|388899.2667|31854.0667|12720.9667|57944.2|20986.5333|16663.6|36025.4333|63188.2333|37233.4667|30721.5667|83875.9667|14823|24574.7667|
2025-07-04 08:33:47|new_0222_0400|DSGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105326.0667|200718.9|65116.9333|254421.1667|148867.3|238462.7333|382134.4|729854.2667|522839.6|227171.4333|1705910.1667|573959.3667|284506.0667|154831|340393.6|174391.3333|167276.4|89432.8|
2025-07-04 08:33:49|new_0222_0401|UAVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.1667|846|840.9333|1327.7333|1143.3667|1626.9333|1541.7333|2652.6333|2843.0333|698.7333|142.5667|1041.1333|||666.3|122.8333|567.3667|25.2|74.3667|116.7333|72.6667|82.7667|174.0333|380.4|49.3667|8.2667|||1.7667|6|4.1|363.6333|325.6667|1484.7333|186.4333|28.5|39.9333|47.0667|17|26.3667|141.1|195.4|26.9333|37.8667|10.6667|266.2|123.4|214.2667|243.4333|355.3333|402.3333|490.3667|437.8667|329.7|475.4|230.3333|722.4|1086.9667|780.5333|89.7|239.2333|443.6|502.2|356.0333|304.4|1487.5|1042.9333|9177|3728.3333|2067.4667|8044.6667|2787.4333|13946.4333|81764.3667|6527.4333|1953.2333|7036.9|4643.8|8178.5667|2974.1|4553.7667|4182.0667|160198.4667|88214.0667|163828.2|154774.3667|78378.7|37383.6|60346.3|68082.2|54578.9333|23914.9667|10417.8333|9103.9|19830.9333|34737.4|47055.7|12086.9|5402.7333|8980.8333|10969485.5333|454527.0667|3975693.1|
2025-07-04 08:33:54|new_0222_0402|IMRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162624.3333|73801.9667|213469.8|148705.5333|44492.1|44659.3|46504.7333|172763.9667|48668.6667|80354.5|1061746.8|210501.3|10342785.2667|728400.7667|201105.7667|1765716.1667|
2025-07-04 08:33:57|new_0222_0403|ASXC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:58|new_0222_0404|INNV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148191.3667|425394.3|643127.0667|1120825.5333|306452.7|127106.2|167527.6667|54936.5333|29017.6|52652.6|51856.9333|31266.5667|24511|33878.4|48265.7667|73338.9333|67455.6333|33301.2|
2025-07-04 08:34:00|new_0222_0405|GTBP|average_volume_30|0|10250|19766.6667|8416.6667|11683.3333|10933.3333|29533.3333|7166.6667|18116.6667|9066.6667|8150|8333.3333|17850|16983.3333|22800|8983.3333|8600|49400|20050|51400|14033.3333|7300|7533.3333|7500|21500|8800|7466.6667|46366.6667|7716.6667|6566.6667|5200|5650|11316.6667|22100|9816.6667|8150|27416.6667|75183.3333|6466.6667|4650|12900|12233.3333|7233.3333|16316.6667|24533.3333|11550|9600|10416.6667|10383.3333|6420|25763.3333|15323.3333|39480|21876.6667|50613.3333|22006.6667|39136.6667|38656.6667|72116.6667|59786.6667|107936.6667|147130|216286.6667|47883.3333|25606.6667|23956.6667|32570|40803.3333|688243.3333|343046.6667|28200|27706.6667|51453.3333|24283.3333|20133.3333|11416.6667|25823.3333|23790|8426.6667|4363.3333|10150|8786.6667|32080|11690|66006.4|36231.4667|20560.5667|37498.3333|39258.7667|21340.6667|98332.1|189546.7667|49120.4|56246.2|110609.2333|23301.9667|44615.9333|45499.0667|28584.1|35646.9|42834.7|47314.9333|447816.0333|18943.6667|26278.1|9078.2667|7520.9333|62739.1333|328310.4333|103142.6|156966.8667|833327.1|141579.5333|333455.3333|155785.7|15760.9333|22055.7|24061.7667|3365.3333|10508.2333|36102.4667|8202.2|39147.1333|188860.0333|37494.6|49077.4667|20857.3333|174871.8333|573807.3333|4220133.8333|1983261.6333|2420553.1667|518183.6333|79292.6667|162870|97300.0333|164507.1333|4557541.1667|3188857.1333|846094.5|30388|75303.7|57016.1|117369.4667|236483.4|99553.3333|166786.2667|64957.9333|115592.4667|227705.1333|109412.5|181209.7333|1093550.6333|538146.7667|464356.8333|388614.5667|289467.6333|150583.5|260880.1|118423.4|72043.7333|83699.0667|780708.2|187970.5667|143891.7333|14985.7|2897458.3|10746|757763.6|936511.2|103317.4333|
2025-07-04 08:34:08|new_0222_0406|CVRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109431.5|158857.5|119502.8333|128276.3|136549.8|42230.2333|51439.1|518198.2667|207740.2667|58841.9|158342.9667|134029.6|340660.7333|257389.9333|183319.2333|217432.1667|360710.9333|
2025-07-04 08:34:10|new_0222_0407|AVTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7333|7.4333|21.2333|15.6|117.3667|149.1333|60.1667|116.8667|392.4|125.9333|34.8|22.7333|24.0667|61.8|37.6333|30.5667|43.3|48.6667|263|134.4667|110.0667|223.6667|342.6|247.3|119.9667|121.6333|230.4667|105.6667|33.5667|64.2333|6518.8333|414618.2|129932.8|131920.9667|22121.6|24941.2|118209.4333|89870.1667|81696.1333|
2025-07-04 08:34:13|new_0222_0408|GRPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:14|new_0222_0409|TVTX|average_volume_30|0.17944535073409||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|32.7333|39987.8667|46949.8|43010.9667|93433|203109.1|145633.3|103017.5|6323.3|17525|18215.8333|22820.3667|7293.8667|4389.4|5650|1844.4|3344.4|17375|13962.4333|9247.0333|6023.3333|4689.1333|4522.4667|903.2|157.3667|192.0667|67.0667|18|14.6667|64.5667|41.2333|3.3333|50||||100.7|7917|9994.1667|4162.1|4997.7667|485949.0667|723938|291823.1|507874.0333|723995.9333|866433.9667|471910|773716.1333|520087.1667|502743.2333|509870.2|1072587.0667|509451.8|376353.8333|302231.4333|240451.4667|428740.4333|284514.1|324455.1667|282263.7667|320867.2|341220.9667|422271.4667|455070.9667|386259.2|516953.4333|566868.0667|316434.1333|697600.2667|452991.8|802621.0333|702809.9333|860117.8|1006574.4667|796557.9|802736.5667|1920141.1|1231540|1047558.2333|2259326.2667|1187023.8|1268687.8667|1275363.5333|2070793.9333|1894100.8333|1778363.6667|1553911.7|
2025-07-04 08:34:19|new_0222_0410|ABSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424177.8|350481.1333|277652.6|850440.4|466889.6333|435059.4333|419494.6|440920.3|1017376.7|350846.8|1063474.7|1727762.4333|1527926.5|917222.5667|2235466.3|4518450.7|3309110.9|
2025-07-04 08:34:21|new_0222_0411|SNEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||246.6|1426.5667|373.1667|2963.2333|2243.2667|809.8|1699.8|1633.3333|1169.8333|903.2667|2993.2333|769.9333|2846.6667|913.3333|1250|3260|14950|7353.3333|6326.6667|32526.6667|34510|10410|12356.6667|15333.3333|3420|1563.3333|2286.6667|5280|1790|3430|963.3333|7271.9667|2343.3333|2313.3333|4562.9333|11885.5|32305.6667|23078.3333|6434.2333|9782.6|9842.7333|4086.1|4802.3|6359|17306.3|32695.7|309730.5333|553561.7|168240.3|55122.4333|30325.4|14488.7333|19325.8333|38221.8|44745.1333|42300.5667|18950.4|25750.6|16209.8333|78412.7|51362.2333|71087.9333|54420.1333|41454.6667|44561.8333|58653.4667|64332.8|48484.8667|52503.0333|71999.5667|43331.8|40598.9333|45426.9667|82606.5333|41598.6|81231.4|38179.1333|92938.2|53942.7|60186.4667|184117.3333|158827.1667|102903.4667|112612.7667|103728.8333|81046.0667|99156.4667|91572.9333|102006.2667|75223.4333|66474.3667|120876.4667|114698.2|73362|83952.2|77479.1333|91004.8333|68957.7667|67979.4333|90720.5333|116868.8667|110821.5|61649.7|103357.0333|74566.5667|62229.8|42533.5667|106092.1667|81782|77162.6667|72362.1333|114224.3|120223.0667|76319.5667|68590.3667|192254.8667|105634.9333|135541.0667|107245.0333|177655|455189.2|343665.4|
2025-07-04 08:34:25|new_0222_0412|MCBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|1873.0667|51.9333|81.6|26.9333|135.6|264.8667|197.3333|130|330.9333|186.7667|115023.2667|43147.8333|128789.5|25325.5333|33470.8333|36730.5667|42632|27535.7333|40089.3667|23632.5333|49293.7667|24779.8333|48253.0333|37581.6|33470.3|26640.8333|38428.4333|18640.3667|20956.7|40756.7333|41227.3333|36243.7|30808.5333|
2025-07-04 08:34:27|new_0222_0413|CSPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:28|new_0222_0414|NPCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131301.6667|58952.0333|50738.2|51454.5667|79555.1333|23461.8667|117021|29140.7|12084.3|100962.8667|82643.3|100281.5333|92230.3333|65270.9|67357.9|295297.1333|511244.2667|
2025-07-04 08:34:30|new_0222_0415|KRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114149.8667|74433.4333|20067.2667|22984|13005.3|20301.2|15802.6667|29616.5333|15582.4333|32319.1667|120102.1667|87781.2|60445.6667|40538.4667|49175.7667|39377.0333|34211.2|105715.6|
2025-07-04 08:34:32|new_0222_0416|AKYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277624.5667|144245.0333|81881.2333|289858.6333|51250.8333|110410.8|201768.0667|161280.7|135554.9667|394406.4667|182322.2333|158113.4|188625.3667|479609.3667|135966.9|355126.4667|307696.1667|825329.4667|
2025-07-04 08:34:34|new_0222_0417|TALS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:35|new_0222_0418|TLMD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:36|new_0222_0419|TKNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100088.9|165947|84367|54262.2667|49095.4|77960.7|42427.8667|53598.7|81417.9667|160983.3|35308.2|8642.7333|33443.9|223158.9333|296584.6333|461550.1667|269387.3333|
2025-07-04 08:34:38|new_0222_0420|AVTE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:39|new_0222_0421|SNPO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:40|new_0222_0422|MXCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||566.6667|||150|138.3333|208.5|389459.6667|684189.6333|1189833.1333|690015.7|663284.5667|626849.5333|309356.7333|603363.9|522127.2|515084.7667|1024775.2|617618.7333|454894.1|330993.7667|648254.1|677292.1|1063361.4333|
2025-07-04 08:34:43|new_0222_0423|CYT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:44|new_0222_0424|BMEA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224317.6333|93386.0667|76950.5|172403.4333|99855.3667|309290.7|121579.7667|68498.5667|961642.6333|1156180.3|457985.8|1967330.3333|1134495.7|1969127.8667|795540.2667|926642.4|621267.8667|3782925.6667|
2025-07-04 08:34:45|new_0222_0425|BDSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189187.8667|111056.9667|147216|85722.9333|103255.8667|140525.5333|179379.1|191894.0667|286239.5|112422.9|92741.8667|75860.7333|90646.5333|75979.6667|172713.5667|182125.3667|553291.2|430603.1|17587369.7333|
2025-07-04 08:34:47|new_0222_0426|ANGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:48|new_0222_0427|IBEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195568.1|75248.9|28818.9|28254|28314.2667|45892.1|24482.1|24787.2|24556.5333|80485.1667|103127.3667|90612.5667|147266.8|59485.9667|88467.3333|36304.8667|106618.0333|142265.6|244986.1|143314.9333|
2025-07-04 08:34:50|new_0222_0428|COGT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25760.6333|71352.0333|92115.9667|71358.4333|28482.5667|25384.1|9876|131822.3|61805.2333|137020.6|161717.8667|549050.1667|452299.6|417420.3333|162989.1|289110.2333|204729.7667|5506043.0333|1368847.5667|879320.5|636429.5333|895285.5333|697621.8667|2452580.8667|2853910.7333|1410592.0667|977470.7|1652657.8667|1194590.2333|1873259.5|
2025-07-04 08:34:53|new_0222_0429|XPOF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216022|191595.2|192728.2333|323234.4333|152425.8|217615.3333|652504.4333|1068811.2|801932.1|915977.8|896006|902382.4667|369522.2667|464253.3333|982773.8667|628491|
2025-07-04 08:34:54|new_0222_0430|OMIC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:55|new_0222_0431|ABOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160216.0667|263622.0667|136853.1333|266918.0667|280749.7667|2216775.6|124433.0667|81836.4|167330.8667|346411|497210.3333|419443.9|348295.1667|168976.7667|335157.9|208880.3333|276131.2667|
2025-07-04 08:34:57|new_0222_0432|RXST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159005.7667|78344.0667|162813.1|128309|76879.4333|61896.5|178797.3333|517793|445414.4|603844.9667|450991.2|389670.0667|428794.9667|732819.7|594404.7667|747433.5|
2025-07-04 08:34:59|new_0222_0433|SFT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:00|new_0222_0434|RPID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313675.8667|203131.8667|164873.1333|254009.8667|250770.6333|37516|102965.3333|54532.6667|51020.6667|27986.0667|43300.4333|42268.5667|22451.1333|59623|52702.3667|748710.7333|115446.3333|
2025-07-04 08:35:03|new_0222_0435|DIBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205761.3333|272889.8333|409314.2667|426916.1667|217707.9|174765.9|134026.8333|184321.4|251305.8333|72396.3667|81851.0333|111389.7667|108445.0667|79229.2|176195.3|93269.4333|119455.9333|
2025-07-04 08:35:05|new_0222_0436|WEBR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:06|new_0222_0437|ZVIA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||398407.7333|241914|464151.4333|242725.3333|191834.1667|141038.9667|119873.3667|221789.8|108895.7333|117914.4333|164566.4333|317166.8333|130029.3|788585.9|548545.3333|637341.2667|
2025-07-04 08:35:08|new_0222_0438|NEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:09|new_0222_0439|HQI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.0667|423.6|27.8|211.1333|43.0333|81.9667|419.4333|47.2|109.7|306.1333|484.0333|276.9667|20.1667|252.8667|1003.8667|198.6333|217.1|92.0667|209.9|174.0667|510.1667|516.0333|747.1667|1170.7333|5652.7|1731.2667|4456.8667|1769.1333|5096.6|3389.5|29702.4333|17018.9|80739.5333|23339.1667|44711.0667|40083.2|35557.1|71294.1667|39984.6|30471.2667|16390.5333|20084.9333|36090.6333|32696.5|15321.8667|61578.1333|101619.1667|58178.2667|114511.9667|153938|251193.4333|56180.8667|75892.5333|114384.6333|57466.6333|71287.9667|64065.1|58270.2667|80889.6333|18879.9667|20418.2|60794.4333|51589.7333|2298.2333|9974.2667|19876.1667|5879.7667|7000.7|12089.9333|5408.9|11031.4667|8205.3667|5706.1|12319.8|11679.4667|28127.9667|38347.3|16859.1667|21471.9667|20304.5667|39048.5667|8121.5667|8363.3|16822.1333|40980.6|25498.6333|27103.4333|14650.6|14347.8|16397.9|20700.3333|19381.4|13811.9667|
2025-07-04 08:35:13|new_0222_0440|HOWL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144698.7|18256.6667|182679.5667|72004.4333|210874.3333|68528.6333|131185.2333|61084.1667|37782.4333|30434.3|206202.7667|189570.3333|274876.2|155369.6667|414275.2333|250009.2|633988.8|
2025-07-04 08:35:15|new_0222_0441|TERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219411.0667|87626.4|80616.3|78249.1667|47435.6667|269072.9667|276466.2333|476547.1667|376346.0333|1026775.6333|502845.2|529125.1333|1023418.3333|1153899|2756085.2333|1882928|995685.2333|806964.0667|
2025-07-04 08:35:17|new_0222_0442|KLDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75332.8667|50378.4|84780.2667|168957.1667|136916.7667|197112.5667|271811.3333|124921.8333|250760.9|374973.9667|118308.4|160160.4667|82340.5667|347742.4|5090.5333|12874.3|12229.4333|972.3333|5216.0333|993.6333|4195.3667|678.5|2087.8|2411.7667|7714.6|4210.3667|
2025-07-04 08:35:19|new_0222_0443|LSF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116691|131489.0667|70699.5|82205.3667|48541.4333|36484.4667|150627.8|99948.4333|129390.6333|59665.9667|37696.9|28316.8667|14391.5|43133.8333|959112.2333|274651.9|100872.0333|96490.6|91450.4333|37459.8|
2025-07-04 08:35:21|new_0222_0444|KLTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||567768.6667|426649.0667|369367.2667|1028812.6|655693.8|215549.6667|88522.7|101483.0333|718174.5333|164495.7|180081.5667|143434.9|159041.8333|125961.9333|419714.6333|472622.0667|317661.9333|
2025-07-04 08:35:23|new_0222_0445|PECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568601.9667|346718.4333|241175.1|2708131.6333|1882741.2333|655692.2|511486|729502.1|1976262.6|642658.7667|867920.6333|672686.4333|740798.7333|716878.2333|716626.6|648304.7667|831930.3667|
2025-07-04 08:35:25|new_0222_0446|RAIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226755.2|66165.4|105707.3667|44658.6333|303974.6|49953|101198.9|223949.9333|3038890.7333|163284.0333|198279.4||||31654.4667|11136.6333|25867.0667|
2025-07-04 08:35:27|new_0222_0447|OTRK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||749.9||116.6667|6.6333|1983.2667|10581.3333|30130|3333.3333|79000|102113.3333|125511.2333|144328.7|124388.4667|207582.5667|479417.5|304660.4333|185011.7333|338174.8667|244188.7|197482.1333|230743|649027.0667|450580.9667|216855.5333|129035.5333|146099.7333|312083.2667|292293.7333|2543395.0333|1087215.9333|469424.8|529319.8333|196810.1667|393114.1|187363.1|709014.4667|52649.7333|40318.7667|7173.0667|103829.4|37507.9333|26630.9333|34555.1333|2902.5|1929.5667|5239.4333|15323.2|14650.8333|17685.1|9486.3333|5846.9|36320|7264.4667|21174.9667|9635.0333|24631.6333|37937.6667|28732.0333|46890.1|54419.7|49801.7333|59422.3|57215.8333|64000.3333|88057|60422.2|153780.1|136765.7|114915.9333|97835.8667|189471.5667|425898.3|910335.5333|414511.0333|1508983|360170.3333|875806.1|686736.4667|487909.4333|400376.2333|384729.4|156915.0333|347525.4667|183896|49928.6|97323.6667|581990.2|22728.7|28597.6333|44906.1667|18498.3333|175163.8|
2025-07-04 08:35:30|new_0222_0448|KRON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245260|264270.1|202423.7333|425193.7667|235953.0333|367402.1333|309241.2333|766719.0667|221285.1|235989.4333|249776.3333|425910.9667|132913.1|307848.2667|397130.9667|589511.5|92438.0667|398417.4667|164331.2|1092293.7|
2025-07-04 08:35:32|new_0222_0449|AVO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234737.1333|285430.8333|246303.8333|315426.9667|174559.4|194284.1|148972.6333|123149.2667|94042.2667|258843.2333|114216.9333|206903.7333|166363.0333|176578.2667|192984.7333|209643.8667|301949.6|453953.1667|324823.1333|462451.8333|
2025-07-04 08:35:34|new_0222_0450|RLYB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125626.7|42114.9|183809.5333|135403.6333|56801.8667|141100.6|77024.5667|159028.9333|30851.7667|160624.7333|166523.1667|196161.7333|64949.2667|102757.7|57024.8|240667.4667|
2025-07-04 08:35:36|new_0222_0451|ORIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230482.1667|81323.6333|344672.2|271457.6333|254501.7333|207135.9|177631.7333|778073.5333|518079.2|112664.1667|1644945.7|185216.6667|521261.3333|312619.5333|356548.4333|675476|444021.5333|477123.3333|352673.3333|897256.5667|1614553.6|
2025-07-04 08:35:38|new_0222_0452|CLNN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||681.5|419.4667|352.5333|948.9|170.8333|688.7333|1697.4|507|1272.7|3416.5333|8777.7|11487.8333|6793.6|12909.8|4643.1333|19993.4333|11279.5667|9894.8|33715.4333|24413.2|22591.7|45405.9667|36511.7333|32887.2667|82057.3667|101053.4333|47221.5|124020.0667|
2025-07-04 08:35:41|new_0222_0453|VERA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81041.2333|115540.5667|80047.1|110151.8667|98226.9|107143.3333|168412.3667|507857.8667|995265.3667|525861.3333|409453.5667|901329.9667|737135.9667|534910.7|581356.9333|1004126.5667|2278617.9667|
2025-07-04 08:35:43|new_0222_0454|TH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17507.9667|56844.1333|54062.7667|226683.8|467355.8667|574949.5|264111.4|280305.7|275759.5|258139.6667|151831.7333|175544.1667|379287.8333|450134.4333|113949.7|120877.8667|412818.2667|235140.5|811084.2333|801913.4333|589925.6|580795.6|533957.9333|836941.5|727227.8667|832094.6|419759.8333|426229.7667|1289325.7|440101.7|
2025-07-04 08:35:45|new_0222_0455|CNVY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:46|new_0222_0456|LABP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:48|new_0222_0457|XPRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77448.8333|88398.5333|80140.4667|58124.1333|65727.3|108511.9333|110842.9667|66204.0333|103196.9667|62241.0333|97670.3333|95160.5667|144750|109497.9333|228182.6667|213221.9333|253079.5333|172907.4667|156176.7333|179077.4333|125480.3|145789.7|103886.2333|140410.9333|142635.2333|85565.3667|162664.9|185123.2667|203891.4|166106.5667|345505.1|251905.5|127883.3667|974173.1|591824.0333|691474.6667|777122.5667|467539.9333|855626.8667|586616.6|985274.3333|831959.9667|860816.2667|935364.5667|1403954.6|1300998.2333|1204229.3333|1089420.8667|
2025-07-04 08:35:50|new_0222_0458|AVIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420018.6667|344445.4|1490037.6667|1503286.7667|2501195.1|1098598.7333|901196.7|528901.9333|461401.4667|657696.6667|996873.6667|371766.7667|410384.6|410495|297357.6|242847.0333|422063.8667|286019.0667|423291.2|
2025-07-04 08:35:52|new_0222_0459|ELYM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:53|new_0222_0460|GAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:54|new_0222_0461|NLTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:55|new_0222_0462|IBRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466589.9333|454616.5333|421054.6333|413388.3333|288223.9333|264583.8|347961.6|901709.6333|223114.5333|261518.7333|216834.8|276551.6|89963.3667|347241.4333|696813.1|414862|99098.7333|1062456.1333|857076.6667|3439264.7|1215287.6|2923859.9|1448250.3|1508576.4|994186.9333|1897406.5667|1526086.7|2450720.4|2023291.2|1637044.3667|4846716.3667|3982535.9667|2924526.6333|4637245.7667|4672087.3333|4166792.2|2766313.8333|5604886.0667|6480355.0333|9668689.5333|
2025-07-04 08:35:58|new_0222_0463|ARQT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233924.2333|105821.3667|173520.8|234291.8|211296.4667|207582|162867.6667|227462.5667|274983.0667|490771.8|674223.3|872962.0667|1096568.0667|1487929.2333|1195783.8333|5431799.4|4941405.2667|3298259.3333|2273832.2667|2033981.2667|2771793.6333|2000826.8667|
2025-07-04 08:36:00|new_0222_0464|OB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:01|new_0222_0465|PRAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25764.9333|22559.1667|11322.7667|33880.1667|21827.4|23916.6333|14742.7333|197260.0667|66928.3|26146.9|176931.1|87605.0333|87315.0667|61466.1|155070.1333|387233.7667|246745.5667|365130.6667|595886.7333|292907.3|
2025-07-04 08:36:03|new_0222_0466|HOOK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12033.7667|4968.6|2557.9|14645.6333|7025.3|8114.3333|7305.7|14092.4|24038.6|65749.9|25453.4333|24590.6667|1332263.4|58976.9667|16730.0333|33397.8|15858.8333|166435.0667|32247.8333|454828.4|52827.7667|67714.7333|23957.7667|74516.7667|56091.4|137756.8333|
2025-07-04 08:36:05|new_0222_0467|FSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103440.5|31473.5|92074.3|20639.8333|29525.8667|29443.3|33738.1667|39440.7|48381.3333|18805.0333|25759.7667|17982.5667|56396.4333|47799.7333|41088.2667|73402.4|46361.0667|
2025-07-04 08:36:07|new_0222_0468|NGM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:08|new_0222_0469|RXDX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:10|new_0222_0470|PSNL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668080.2|314395.0333|431200.4333|459411|311626.9|717326.4|958411.7667|1073898.3333|599120.6333|388150.0667|543808.0667|466536.7|809435.6667|389696.5|375219.3|410201.8333|266851.9|214611.1333|785307.7|411236.5333|222032.5|1355020.4333|1123360.1|1160655.4333|842581.1667|
2025-07-04 08:36:12|new_0222_0471|PRTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2937.8|1479|1423.1333|656.9|5529.8667|101539|61595.0667|6679.7|5348.9|2659.9|15184.4333|20024.6|35139.7667|30062.7|63211.0667|325854.4667|195594.1667|70030.9|42350.1333|212226.1667|52271.9667|44378.7333|116372.4333|33460.3333|40245.4|29631.1333|29488.0333|25248|26671.5|33712.0333|66488.6|71791.0333|343889.6667|632237.6333|573721.5667|
2025-07-04 08:36:14|new_0222_0472|ALTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1448.5333|58112.1667|116145.1333|309633.7333|300095.9|91437|65288.6|93431.9333|102179.4333|58496.7667|77420.7333|73905.4333|82644.9667|97228.2667|66825.7|334776.8|191742.1667|200049.1333|300099|302355.9667|428853.5667|324869.5333|262212.4333|283163.8667|205533.1333|
2025-07-04 08:36:16|new_0222_0473|FDMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281224.4667|200681.6|151592.9667|206674.8333|365225.0667|207272.2667|354983.9333|194856.1333|736174.3|436851.8|643327.5667|327010|377697.7333|845841.4667|565524.2|681784.3667|1006574.7|738409.1333|465032.1|
2025-07-04 08:36:18|new_0222_0474|STGW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||19002.2333|10528.6333|4980.1667|26739.7333|74357.7333|16899.7|12700|12776.6667|1806.6667|1170|2603.3333|1556.6667|20763.3333|35226.6667|20206.6667|23476.6667|20870|71720|26613.3333|56353.3333|30666.6667|16626.6667|9860|12540|12016.6667|16276.6667|33366.6667|121930|44420|9680|10240|21259.9333|5326.6667|38633.4333|50180.0667|29157.9333|58679.2|28728.2|34983.1667|34196.0667|18897.1333|31745.2333|26871.5|45059.6667|75489.2333|56759.9333|21900.9|49874.1333|26776.9667|30124.9333|90255.3667|94566.8667|92874.3667|47204.7|48130.2|89533.3667|56149.8667|39600.6333|34543.9333|72700.3667|193321.4667|67318.4333|35242.1333|85069.8|78798.9333|228120.7|115806.8667|97830.7|177749.5667|123069.5333|98514.8667|63563.3667|80281.5667|117842.7|92978.9|197225.0333|265031.0333|242742.6667|250520.4667|187492.2333|270165.7333|356594.7|421149.5667|349477.0667|336965.5|461952.6|570547.4333|812503.9667|524552.4|416899.7333|322969.7667|328689.3|440707.0333|505260.9667|293332.2|652060.0333|890168.5667|331223.5|340165.3|291626.9333|207419.3333|1707804.7667|105401.8667|142199.4|177423.4|535930.1333|646213.4333|911704.1333|424334.2|709962.6|426438.6333|414773.4667|1357346.4667|897163.6667|895383.9667|722953.9333|601890.8333|527909.9333|485897.5333|401131.2667|588866.3|1853845.3333|
2025-07-04 08:36:22|new_0222_0475|VIRX|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|3733883.9667|3074901.1333|1079279.5|3534279.8|322525.5|650844.4667|160217.8|124560.7333|461374.1|331376.3333|1298338.5|526713.3333|410519.7|408112.3667|196368.6667|228600.6|908199.2667|380118.1|1247650.9667|2350895.6333|965073.0333|1079212.1|673711.9|364869.6667|206857.5333|328747.8667|666964|31846.5|99406.7333|59690.9|89273.6|201152.8667|499629.7333|237853.3|89538.9667|415943.0667|854727.4333|1200399.1|429845.0333|2902308.2667|1981306.7667|4506475.2333|6336485.9333|1277530.3|4316945.2667|350780.7333|167379.4|285450.9333|260253.1|227372.1333|120446.0667|121713.1333|64326.8333|406010.6|63373.8333|229618.7|109631.6667|100194.5667|426258.7667|2854150.1667|323052.5|99850.8333|
2025-07-04 08:36:26|new_0222_0476|RIDE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:27|new_0222_0477|DNAY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:28|new_0222_0478|CURI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62440.1333|73540.9|11748.8333|221960.9|271445.2333|1269921.0333|813479|488958.8333|713560.5667|498583.2667|623680|154058.2333|107607.3333|77825.7667|124730.6|61531.6|126295.2333|1495876.1|293305.2|307890.9667|162719.2|326996.2667|752009.8|
2025-07-04 08:36:30|new_0222_0479|CURV|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281338|568983.9667|828240.8|497935.1667|357901.8667|170414.5333|157583.5667|307477.8|130097.6667|417450.5|181603.0333|81395.7667|145790.7|606727.7667|412470.6|289540.3333|770456.6|
2025-07-04 08:36:32|new_0222_0480|XGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94231.9667|99716.6667|69018.9|34557.3333|30877.4|17522.3|73205.5333|77392.3667|71391.7|41226.4|31705.1333|80598.1667|11644.4|150097|20672.6667|18878.3|9369|82249.6667|45575.3|37584.2333|42264.6667|161035|92499.3|249844.5667|
2025-07-04 08:36:34|new_0222_0481|ZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:35|new_0222_0482|CSSE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:36|new_0222_0483|IMPL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:37|new_0222_0484|FHTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167452.9667|101944.3667|114130.9333|90355.0667|1045198.7667|200052.0333|190370.9333|128312.6667|81697.1|63285.3|97832.8333|67028.1333|92364.6667|119746.4667|100515.3|210493.3|173915.9|119556.6|116035.8333|
2025-07-04 08:36:39|new_0222_0485|CGEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187891.6333|387991.1667|304713.6333|293668.0667|318105.3|176441.3667|503853.8667|172350.3333|127978.2333|276757.1333|472956.3667|186495.4667|231349.6667|441210.7|858799.4333|620210.6333|570188.5|415774.4|379396.8667|
2025-07-04 08:36:41|new_0222_0486|PLM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:42|new_0222_0487|VOR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340078.1333|145359.5333|193478.5333|129815.4333|103511.4333|190764.3|107252.6333|301199.1667|157475.3667|308741.9333|73258.4667|164100.8667|413598.1|308605.6667|1460813.9|705112.2667|302709.8333|8175977.8333|
2025-07-04 08:36:44|new_0222_0488|VMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22341.0333|22010.9667|7958.2|26606.1|28204|11627.7667|7839.0667|15954.4|16696.1667|234692.7667|666337.6333|220550.9333|198960.2667|293730.6|233665.2333|104766.6333|99719.9|158807.1|305260.5667|81835.6|59061.2|121369.2|320726.9667|98832.2667|108133.0333|224833.1333|163097.6667|106283.7|132477.8333|109263.3|176276.7333|
2025-07-04 08:36:47|new_0222_0489|KNTE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:48|new_0222_0490|FBRX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540.9333|395.5333|192.3|579.2333|310.1|322.0333|814.5667|961.4667|459.8333|1416.0667|3237.2|1948.3|11507.3|1906.4|4231.0667|2786.5333|10907.7667|7633.2|163880|19699.1333|6132.3333|9218.8333|4675|1413.9667|1415.9|1077.7|1577.5|2169.9333|1337.6333|1020.3|12222.5667|1135728.7667|43236.4333|75124.9333|
2025-07-04 08:36:50|new_0222_0491|MDVL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:51|new_0222_0492|GNLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.0333||0.0333|0.0333|0.0333|0.0333|0.1|0.1|0.1667|0.7333|1.1667|1.6|1.3333|3.1|4.8|3.9667|7.6|14.4333|3.5667|14.9333|32.1667|820.2333|212|567.7333|635262.2|
2025-07-04 08:36:54|new_0222_0493|RPHM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:55|new_0222_0494|XL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:56|new_0222_0495|YELL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:57|new_0222_0496|ATCX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:58|new_0222_0497|MIRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113229.8|51416.6|607945.6667|86547.6333|124231.2|75199.3|230766.1667|152973.9|98078.9|148607.3333|147199.2333|179098.9667|305140.6667|351874.6|343272.4333|265823.5667|505409.2333|597503.3|749416.6667|533081.3667|831209.6333|435556.1333|381011.7667|541007.5|393515.4667|
2025-07-04 08:37:00|new_0222_0498|BLFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||451233.7333|506092.2667|134208.9333|50161.2667|81104.7|82873.4|66043.7|144164|110716.5667|63110.4|62714.2667|43273.8|44343.1333|42455|46813.3667|46682.6|54050.4667|
2025-07-04 08:37:02|new_0222_0499|ALTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:03|new_0222_0500|ATOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.8667|535.7|777.9667|522.2|1570.8|2953.3333|4610.0333|2326.4333|619.6667|8078.7|2426.4|1617.5|1592.2667|4103.4667|1818.3667|6335.6667|15688.8333|6963|10687.4667|180505.3333|133859.5333|322243.7667|210069.9333|305575.7333|807205.4|5412243.6667|174821.0667|93953.7333|102050.7667|95629.5|999739.6|371526.4333|3998999.5|13150640.5|18397390.7333|6309314.9|3323817.4|2053234.7333|1430140.1|575289.9667|494005.1|324567.9333|712465.7667|466849.5333|270071.3|1516942.1|1025701.1667|563431.8667|962220.3|528130.0667|715049.6333|
2025-07-04 08:37:06|new_0222_0501|CRMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1879.3333|1458|3274.6333|3146.0667|1458.8667|727.4|2614.2667|3686.0333|2134.4|1644|3739.3333|6592.5667|14893.3333|15072.6667|25969.4|38212.0667|19337.1|14744.4667|8909.3667|291358.6333|168624.7|87730.1333|59643.8667|49289.3|56968.8667|114402.3333|44691.3|36783.9333|71673.1|174113.4667|207352.6667|536104.9333|394363.6|521350.1667|515023.8333|570216.9|379528.7333|213308.4667|279750.5|353118.5|215096.5|650825.6333|349170.8|1620852.5|431152.4667|262354.6667|192284.5667|327320.2333|387876|218042.3|259977.0333|205335.5|405625.5333|465329.9667|1312768.3667|456786.0667|527403.5333|931732.5667|1014626.1|1610854.3|1995683.7|
2025-07-04 08:37:09|new_0222_0502|SERA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220974.1333|88600.3|25605.0333|54771.4667|201282.5667|34649.2|34890.3333|2814478.5|28318|67785.2|3048667.9667|200854.7333|145926.5|81714.8667|110001|131045|324970.2333|
2025-07-04 08:37:11|new_0222_0503|GMTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:12|new_0222_0504|PRTG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.1333|133.5|515.8667|4053.7|3034.6333|679.7667|1265.2667|2483.1|245.9333|2667.4333|2336.7667|4058.0333|1729.7|511.9333|3111.0667|2054.3667|526.8667|484|602.8333|403.8|696.6333|3153.6667|2274.2667|12714.7667|4729.1667|5716.8333|12166.1|5997.0667|4578.9|2993.3|668.7|1618.3667|2087.1667|2904.9667|808.8333|1300.5333|753.1|1000.2|551.1333|1420.4667|2242.3667|231.3333|9371.2333|9619|21976.7333|1978.6333|9570.1333|6529.4333|4669.7667|8855.0333|1057.4667|5806.5|5704.9667|1506.9667|9615.0667|11072.0333|8528.5667|18539.5667|10132.9667|13018.5667|2490.7|485.4|5843.1|6302.2333|2905.4|20999.3333|5758.7667|22611.4333|9188.1333|5408.3667|5740.4333|5388.9333|5844.6|13547.0667|20768.2|22465.5667|22569.1|11899.4333|1674.4667|3755.4333|4399.2|6467.3333|122.2333|3564.9667|3862.4333|11647.4|97.1|202.1|669.2|4740.7|1548.9333|1655.1667|1587.2333|2872.9|656.5667|1325.7667|1697.2|854.6667|974|1761.4667|4522.4667|38260.5667|3664166.6667|1304324.8333|1116250.2333|166178.1|
2025-07-04 08:37:16|new_0222_0505|FNCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233691.9333|84841.3667|34010.5|170480.9667|33053.4667|153608.8|51729.7667|102171.1667|134430.9667|153916.5667|9750.9333|38719.2333|24324.6333|46923.5333|4557.8|2721.5667|1981.1667|1533.1|
2025-07-04 08:37:18|new_0222_0506|IKNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139931.3667|125442.6|81299|211504.7667|128293.3333|367606.8|82151|115318.1333|39901.8|152319.7|92376.7333|177512.1333|583137.5667|392204.1667|56371.5667|301709.4667|87023.2|93404.7333|
2025-07-04 08:37:20|new_0222_0507|OYST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:21|new_0222_0508|DMS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:22|new_0222_0509|REPX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||9160|1073.3333|11260|4863.3333|2343.3333|5080|12706.6667|15346.6667|15436.6667|14256.6667|14223.3333|4596.6667|3740|11506.6667|10433.3333|9180|17846.6667|57520|9986.6667|5573.3333|5336.6667|10133.3333|13220|9160|13483.3333|10066.6667|19020|11273.3333|8063.3333|21123.3333|5473.3333|28596.6667|11660|51243.3333|255336.6667|78386.6667|42026.6667|110293.3333|349836.6667|87460|563186.6667|271773.3333|593793.3333|723420|477716.6667|254040|231156.3|98606.6667|118756.6667|150281.4667|112928.8333|2216192|859118.5333|160693.8333|133583.2333|325980.2333|223249.4667|159590.5|165239.8|105370.1|59269.7667|292131.4667|1886695.0667|121594.8667|79380.6333|118101.2|418050.0667|121007.0333|78267.6|53304.6|50078.9667|50913.0667|127759.7667|127361|262552.0667|154637.7333|107338.6667|88025.0667|47979.6|31609.7333|95271.7333|36799.3333|109959.5333|20121.3667|45668.4333|33795.9|10546.0667|58515.6|15384.1667|488599.5|95423.8667|88575.1667|104169.5333|16573.2333|18807.9|5020.6667|55948|28285.6|16521.7|30413.7|43488.0333|321234.8667|990341.8|146964.5|39077.4|33826.2667|155905.3333|62049.8333|53183.6|37114.3667|37271|76651.3|60069.7667|78724.8667|80377.7|178905.3|84561.5667|103539.7667|101827.4333|97543.7|
2025-07-04 08:37:27|new_0222_0510|APG|average_volume_30|0.049180327868852|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5584.2667|100050|7573.7333|50|6.4|58961.9|59011.9|15080.5667|50625.4667|643301.8333|1039376.2667|4169556.5333|1328872.8333|1530352.1667|1491622.2|1472033.1333|2253988.9|1486048.8667|1243511.1667|1646473.6333|1385494.6|2157427|1733825.8|1410981.3333|1743409.9667|2396400.5|2413399.7667|3699379.7667|2840444.8|2825829.2333|2074073|5064986.1667|
2025-07-04 08:37:29|new_0222_0511|BNL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||864613.9333|565320.5|538028.6|4484941.0667|878167.5667|676692.9333|676139.1|673366.4667|1140884.0333|912577.2667|953558.6667|1094934.1|873445.2667|1120676.6333|1726699.3333|1027333.3667|1038800.9333|1105935.8667|1424037.3667|1860209.2667|
2025-07-04 08:37:31|new_0222_0512|OPCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||116656.6667|64773.3333|134363.3333|164920|114033.3333|84040|34680|30313.3333|60133.3333|100726.6667|73336.6667|64453.3333|59960|314766.6667|418080|125603.3333|60413.3333|77560|51293.3333|327816.6667|837503.3333|568836.6667|523153.3333|1457690|247407.5667|227334.5|412618.8333|412223.9333|219513.1667|223851.5333|148438.2667|320029.8333|94052|127900.3333|126792.5333|205657.0667|84152.1|211567.1333|224510.8|404670.4|200690.0667|360926.3|151564.9|105626.8333|248867.4667|349205.7667|218271.8667|250769.9667|171736|91177.2|148060.2667|477609.3|322988.8333|355737.4333|327408.2333|394283.7333|431803.2|307668.9667|438955.2667|369293.1|229019.4667|289516.1667|264240.5333|270759.2|394267.0667|287847.8333|375544.2|635283.3333|1748649.8|1443249.1333|2011317.5333|920583.9|762193.6667|788433.0667|1810578.2333|1134914.3333|1193526.6|1119805.1667|728235.7333|1217053.8667|498688.3667|1431338.2333|2766797.4|1629150.6333|1662248.8|1082654.9333|1018484.4|664470.5667|420970.1|1320089.6333|1990204.4333|785448.1667|1368963.9|1149933.4333|408964.3|330207.0667|864428.1333|572314.4333|1341372.3667|1647727.5667|3051792.9|879268.9333|800897.6333|1229137.7667|1316989.9667|933344.0667|1673324.6|3321089.3667|1695923.8|1806369.8|1321318.4333|1447712.0667|1262169.4|1934888.5667|1896038|1557953.4|
2025-07-04 08:37:37|new_0222_0513|ASO|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||806351.0667|1173115.4667|2555165.3|2266437.3|2644755.9667|2727301.8|4041088.3333|2108258.7667|1613983.3333|1404747.1667|1663452|1759417.2333|1672711.7|1220880.5667|1850443.4333|1889726.6|1203119.2333|1637585.3667|2162958.8333|1678108.3333|
2025-07-04 08:37:39|new_0222_0514|DBRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358117.4667|312903.4|194452.2667|246728.4333|379281.5333|458472.4|720905.0333|542234.6667|640306.2333|421259.8|461449.4667|867400.9333|867647.7667|710521.1|764763.2667|2769965.6|1984483.0667|500182.6|876216.7|694304.4333|470143.6|758025.5667|714210.8667|1565616.8|1908461.0667|1441846.3333|1272297.1667|1073391.4|979675.1667|640862.3|1351625.7|1045416.6|2412893.2667|2117032.4|1926506.1|1766322.4|2032799.8333|1557038.3667|1632321.0667|2404955.3667|2139307.8|2527922.2667|2460949.4667|2963565.8333|3519604.6|
2025-07-04 08:37:42|new_0222_0515|BIPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287706.3333|617654.6333|250506.2333|232169.2333|321890.3667|288499.8|632137.7333|604843.2|418870.4|449957.8333|242553.8|325313.9333|342283.6333|466357|816301.4667|738368.8333|483688.5|536376|423523.0333|447092.9667|745351.0667|735023.8333|
2025-07-04 08:37:44|new_0222_0516|FHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410115|120870|404400|186200|167660|156530|159320|224170|254495|232193.3333|154933.3333|227053.3333|193806.6667|225930|213943.3333|211593.3333|235330|240976.6667|328293.3333|342020|602616.6667|306876.6667|406150|406153.3333|417083.3333|354380|393736.6667|434123.3333|331620|505570|621786.6667|632980|807616.6667|459273.3333|347200|733516.6667|775010|1086283.3333|1267776.6667|1338770|1038216.6667|2400870|1804646.6667|2369000|1204136.6667|846800|1114770|1085880|1721960|1102159.5333|976528.8|880779.1333|940255.9667|1827144.0667|1986357.2333|1504852.9333|1021293.4667|1136146.5|1528444.2|1258674.5333|835490.1|502839.2667|1064198.6667|737324.3|585379.3|485198.8667|435414.1333|673038.6333|481427.1667|535919.9|933737.0667|707243.3|809594.2|671108.1|946050.1333|676918.2667|813466.8667|545464.1667|759653.3667|1138113.3667|1385010.3|810680.0333|921180.5|862518.8667|647752.4667|491186.1667|428373.1|1230551.2333|735096.4|559501.1|639733.4667|711788.9667|873195.6667|437905.7|685274.5|656062.0667|858283.1667|718774.2667|512399.1333|1046943.2667|1444992|743778.0667|813579.0667|753749.8667|787636.4667|464507.4667|575041.8333|1072361.6333|831619.4333|
2025-07-04 08:37:48|new_0222_0517|MLKN|average_volume_30|2|||||||||||||||||||||||||||||971786.6667|1860853.3333|664053.3333|2632106.6667|1550933.3333|1639146.6667|1232533.3333|1204746.6667|919200|538400|705493.3333|1804533.3333|767200|1817493.3333|951146.6667|385626.6667|474360|237920|168760|454173.3333|534933.3333|291773.3333|436000|707520|387120|772493.3333|378026.6667|1178826.6667|682233.3333|432680|563340|489086.6667|640463.3333|543383.3333|620530|1635083.3333|367533.3333|446396.6667|278573.3333|416076.6667|411833.3333|305153.3333|287310|370953.3333|267956.6667|319906.6667|247076.6667|400546.6667|288573.3333|422903.3333|427863.3333|346293.3333|325973.3333|264483.3333|235473.3333|403783.3333|309810|265250|253316.6667|278470|325060|317836.6667|366806.6667|326506.6667|324543.3333|347833.3333|439803.3333|429293.3333|537900|664850|781223.3333|939516.6667|630503.3333|555066.6667|749356.6667|395350|435106.5|377501.1333|368310|413458.3|468930|330603.3333|207809.9333|341506.3667|230672.6|442345|347123.8333|333163.7|284481.1333|224013.9667|222875.8|297031.1333|270432.4|176956.6|217160.5333|231633.7333|245432.5|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|306960.0667|282001.7333|309989.9|334133.5667|241710.3|352693.5667|313167.5|439943.5333|565469.5333|596349.4|498030.9667|388128.9333|1046104.1|594276.3667|558815.7667|490028.2|396364.9333|329472.4333|710584.9333|381721.6667|677359.3|523072.8667|402656.8667|600782.3|491730.8333|435188.3333|510442.1|506946.7667|423783.3667||
2025-07-04 08:37:53|new_0222_0518|PIPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432723.3333|166146.6667|171120|184210|151246.6667|198200|142830|100383.3333|168106.6667|189160|315106.6667|321313.3333|178440|224123.3333|191726.6667|285466.6667|283653.3333|451663.3333|411153.3333|354730|280573.3333|341093.3333|183896.6667|192550|175960|136780|192740|163249.0667|85285.5333|149794.9|104049.1333|169782.4333|179094.5667|146105.0667|128028.5667|82289.8|89524|219187.1|142764.9|96955.3333|50795|82417.5|143009.7333|174507.4|138935.4667|117189.1333|145880.8667|125641.2333|169930|133898.3333|129026.3667|106708.3|155094.2|160181.3333|72616.0667|59563.6667|109151.8667|130416.4|97898.9333|60290.5667|65353.5333|80520.8|82719.8333|74158.9667|96929.8333|136019.7333|142188.3|91764.7|70567.5|92121.0667|67518.0667|67137.6333|95359.2333|133726.0667|119113.9333|92660.2333|90891.7333|138660|93007.4667|85394.5667|100817|95946.3333|70002.6|93659.5667|99765.0333|133603.5333|129063.5667|
2025-07-04 08:37:57|new_0222_0519|CSTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271643|186854.4667|411017.6667|1245001.8667|633288.9333|694886.6|1580149.5|543624.2|972504.3|1059736.4333|1191134.1333|1704260.5333|615391.5|1000140.1667|563693.7667|1503060|581078.7|884534.9333|1281153.4333|1384907.3667|920658|670678.1|1375358.3333|940655.1333|787283.2667|1005888.9667|1201811.4667|2908417.9667|1763145.5667|922016.0667|771987.1|1301384.6667|1643189.9|925023.0333|698729.1|982933.6|995463.7333|711726.4333|869666.0667|1046546.2333|752326.9667|598481.3|598119.4|755108.9|1051168.5667|889627.6333|1090526.8667|1734922.8|1615003.1333|
2025-07-04 08:38:00|new_0222_0520|ETWO|average_volume_30|1.7772277227723|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142294|235388.9333|660898.6|2291098.6|1608963.9|2485632.1333|2451615.9333|2342369|2315214.8|1626297.3667|1788216.7|1148555.3333|1679317.1667|1049718.6|1742288|1727270.5333|2130559.0667|1814257.9|1593000.1333|1163558.7333|9057598.0333||
2025-07-04 08:38:02|new_0222_0521|COUR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1133858|1275465.8|2417228.3667|1435086.6333|958832.0333|1205479.4|670455.1667|510724.4667|1049367.3667|1209192.0667|1319546.8667|1287816.6|1378760.0667|2804990.1|1455867.6|2694677.0667|1627677.1667|1618044.5|
2025-07-04 08:38:04|new_0222_0522|AHCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40405.1333|13021.9|5494.6333|14909.7667|17381.7333|190528.1667|71168.7333|116930.5|171623.1333|460872.1667|679715.3333|1287117.1333|970398.6|661067.6667|1054985.3|1323215.3333|1083443.7667|1421510.2|773459.8333|1466878.7333|1308350.4|1544709.0333|1259506.7|1302318.9333|974327.6|1333749.1667|1384388.8667|2083768.4667|1106288.5333|
2025-07-04 08:38:06|new_0222_0523|MSGE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375706.7|651073.4|527096.9333|490837.2|495993.9667|360836.4|322684|457431.0667|367087.2667|338114.9|
2025-07-04 08:38:08|new_0222_0524|SVC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||58031.6|17200.9333|21658.2333|77298.2|54504.6333|88409.3|110561.2333|51844.4667|53181.2667|292116.1|103064.1667|96588.3333|92927.0333|161952.2667|97095.4|151492.6|124816.5333|314096.5667|133720.8|138248.6333|103050.7667|137956.2333|144909.2667|171411|389087.0667|182122.3667|245266.1667|294195|191423|232814.7|284326.6333|316904.5333|301641.7667|199303.1|345972.3667|254026.1|208607.2|211922.5333|257737.7667|333766.1333|255006.9333|225848.3667|311120.5667|252645.7333|227769.6667|745441.8667|1168581.4333|774250.9333|677649.3667|832423.6333|1154638.6|1123454.7|1310894.1|3264592.5|3047302.5|2712767.1333|1938176.9667|1570247.6|1392232.9667|1279898.2667|1086809.2|761084.1667|1051336|841734.4333|967182.3|791804.6|601694.9|845194.1|640385.8|679100.4333|1808271.9|1232537.9|695488.3667|838852.6667|940704.2|744172.1|679590.7667|721677.6|770331.2|881150.9667|996817.8|892942.7|928376.6667|845640|1031551.8333|900288.8333|679689.1333|628922.3|559147.0333|512588.3|1077186.5|775795.6333|559935.3|671943.6667|839199.4|856696.7333|999480.9333|970641.3333|2672516.2333|3788135.9333|1586458.9333|1219164.6333|1040488.3667|3049980.2667|967125.4333|1606517.0333|1703409.5667|1947818.8333|1069411.2667|1123235.8333|1474417.9333|923835.9333|803250.9333|988175.8667|1305070.1333|1222098.2333|1227291.2|5044876.5|2311426.1333|1195941.0333|
2025-07-04 08:38:12|new_0222_0525|AMWL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202753.9333|172221.4667|208235.9333|212275.7333|112039.2333|146949.5667|163831.2667|140848.8667|65595|79248.4|76246|64986.7333|72694.3333|122101.3333|86386.6333|89822.0667|65157|58714.0667|71351.1|37441.7667|
2025-07-04 08:38:14|new_0222_0526|VRE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||47103.3333|48883.3333|52633.3333|41203.3333|24763.3333|41323.3333|49486.6667|27420|49913.3333|301213.3333|125060|143636.6667|64110|171763.3333|200703.3333|206876.6667|241460|138580|116960|107530|105506.6667|200010|147423.3333|308976.6667|194163.3333|167820|214576.6667|178036.6667|635166.6667|338330|275840|203010|267046.6667|193100|548193.3333|221610|219340|200980|211933.3333|272843.3333|269760|326686.6667|302690|257176.6667|338426.6667|236566.6667|449393.3333|376976.6667|237886.6667|510850|469590|561753.3333|612903.3333|742270|803093.3333|563420|1044600|2022256.6667|2482410|1615573.3333|1272520|898986.6667|923876.6667|1517373.3333|718410.7333|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|1043911.6667|1081406.2333|924051.8333|682298.6333|609121.1333|695394.6333|518959.1333|535762.2667|456497.9333|525489.6333|614411.2333|795331.9333|676935.3667|496561.0333|783290.7667|507870.3|478685.1|463580.1|659910.1333|1344816.3333|875907.5|1525900.2|521440.8333|697031|795820.3333|637093.0667|846288.2|451431.6333|693548.9|437969.2|847072.5667|577831.3333|576261.3667|618175.4|788285.3333|600897.5667|862717.2333|469834.9667|468577.8667|517326.7333|515876.6333|
2025-07-04 08:38:19|new_0222_0527|GEVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.0333|29.5667|9.9|19.9333|32.3|65.2667|61.2333|83.5333|248.6667|174.0333|84.8667|335.2333|205.4333|61.5333|148.9|165.4333|1038.0333|8306.7|1572.8333|2090.5333|989.9667|41426.3333|22186.1667|12129.0333|65971.8333|23734.6|12873.4667|26517.0667|25947.6|2746225.4333|827654.0333|110161|932653.8667|175235.3333|316651.1667|171629.9667|207865.1333|319289.8667|68805630.7667|30933054.3667|23734791.5667|10641447.5333|15541219.7|9070925.2667|10218647.4|14422882.5333|8250506.8333|7016527.1|7064389.2|6692967.3333|3459542.7333|5368970.5667|6669191.6|2575689.6|5436600.7667|3946143.9|4464325.6333|3594471.1|
2025-07-04 08:38:22|new_0222_0528|CSR|average_volume_30|0.76149176062446|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4490|5106.6667|8113.3333|7946.6667|4630|8486.6667|6993.3333|21976.6667|25050|21956.6667|20663.3333|14643.3333|12636.6667|11300|11830|45200|17156.6667|46943.3333|38566.6667|59312.1667|39946.3333|50376.9333|48973.5333|38302.7667|49656.9333|54656|81296.9667|59660.9667|51932.1|68698.2333|82825.2667|65172.0667|63629.3667|64222.4667|85843.2667|86406.6667|85598.0667|120617.1|90604.7667|109774|215624.3333|247478.4|166196.4667|207763.6|275966.7333|208531.6667|256906.2|245313.0667|633300.8|250840.5667|280648.5|512549.7667|292569.1333|253250.9333|246332.8667|447317.6|380533.7667|277544.8333|356212.6|342578|294876.6667|327492.3333|522503.0667|537471.9|379450.2667|348305.3333|364953.7333|498218.2667|736048.4|495506.3333|452047.2333|518680.2667|745242.6333|561987.8|583414.4333|544218.7|610165.2|545569.0667|526853.6667|426423.8667|461815|639618.1333|485855.9|496956.6|401002.4|59014.8333|44497.5333|46233.0667|59112.5667|188063.8333|107166.6333|89468.2|49645.6667|50706.4|45095.3|75809.7667|69465.8667|81197.9333|79393.1667|74109.9333|107224.6333|104514.7|93397.4333|66739.3|88479.9667|78965.9|95950.8667|135898.1|123592.1333|87936.5333|107034.4|113044.2333|
2025-07-04 08:38:27|new_0222_0529|PING|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:28|new_0222_0530|BRMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:29|new_0222_0531|PFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:30|new_0222_0532|RADI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:32|new_0222_0533|MNRL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:33|new_0222_0534|NTST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490062.7|253492.2667|252868.8667|505391.2333|333486.1333|255958.2667|439863.3667|561962.3667|922900.7667|522225.4|781608.9667|743116.3333|881609.1333|857463.8333|1133630.4|593096.2667|1069766.3667|781293.2333|904084.3|907723.1667|
2025-07-04 08:38:35|new_0222_0535|PSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||758325.5667|378286.7|268886.2333|332042.3|354206.6|813761.2333|481120.2667|566860.5667|433837.0333|422689.5667|337634.8|584098.5667|501457.7667|349756.6333|397078.7667|641257.2667|479554.9667|609180.3667|561613|1323324.1333|747915.2|988733.4|983287.9|1740619.1333|1431119.7667|
2025-07-04 08:38:37|new_0222_0536|DHC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63996.6667|59413.3333|27143.3333|27886.6667|24906.6667|20203.3333|23263.3333|62426.6667|79346.6667|208036.6667|452796.6667|254890|224306.6667|233223.3333|230213.3333|204450|145860|133023.3333|303830|223196.6667|147603.3333|294603.3333|255683.3333|337926.6667|191080|342910|402763.3333|336886.6667|602646.6667|475410|666411.9333|561914.4333|766720|870293|1562921.6333|1905491.9|1501768.7667|3222034.2667|3280300.6667|2110393.7667|1876402|1891514.8|1195741.6667|1322865.5667|958103.7667|1785339.9667|1591370.4|1778903.8667|1401277.1|1296712.7333|1259238|1497576.6667|1453813.0667|1293350.3667|2102223.9333|1770763.9|1889378.5333|1310838.1333|1720381.0333|2020399.3333|1905126.9333|1577380.1667|2452175.7333|2922835.9|2149292.5333|1912639.6333|1858776.5333|1972637.9|1873886.5333|2296762.5|1798032.8|1225780.5667|824857.8333|1048741.5|1515347.1|1376977.0333|1162179.9333|2213967.5333|2177838.2667|3486029.7|1437571.9333|2039409.1667|2749527.1667|4966550.6667|1478769.6|1445373.3333|1382268.8667|1541041.6|1096459.5667|1756378.6667|1597533.1333|2714394.5667|2155693.3333|5910128.0333|5747967.4333|5314996.6|1812181.3667|1665838.9667|1510092.5333|1070405.9333|997507.5|1024305.1333|952070.2667|828804.7667|
2025-07-04 08:38:41|new_0222_0537|NTUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:42|new_0222_0538|EFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183135.9|31677.5|101533|43855.9333|46173.7667|30835.5|44170.3667|41912.7333|166524.2|129777.2|167118.3667|268189.3|112838.4667|144887.4333|123375.4|97550.2|482366.8333|324744.0333|141471.3667|122570.3333|142533.2333|112482.2|81642.4|67190.9667|68731.1667|97799.6333|83379.1333|72232.6333|124192.8333|126467.8667|77641.1|75477.7|49181.5667|95194.4333|240464.3333|226733.9667|235029.7|568326.3|1252163.8667|501683.9667|246387.4|235940.2667|272188.0667|560073.4|503215.5333|938751.8333|789030.4|733064.1667|454967.3667|803102|969862.0667|873387.3667|626132.1|1392097.3|1288078.8|814251.6|816420.2|886105.3667|1260087.5|881532.4333|
2025-07-04 08:38:45|new_0222_0539|SPNT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||921357.8|278430.7333|373430.4667|220854.1|215699.9333|188648.4|312520|249238.2|535580.4333|249682.6333|276600.0667|372529.7667|251722.4667|335309.7667|496590.6333|740740.9667|1087311.8|1289753.4333|672009.2333|631608.8333|890636.9|753947.5|798671.6667|499348.6333|457532.0333|474721.8667|641326.3333|445305.2|323271.3333|369279.6|665242.1|739085.2|646078.0333|415930.8667|391362.4667|791600.6333|644505.8333|627483.4333|611656.1667|621150.7|516039.4667|649389.3667|601799.6333|584125.8333|432393.2667|697786.3667|836360.8333|622108|
2025-07-04 08:38:47|new_0222_0540|BRSP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564780.9667|804029.9333|651357.1|396148.2333|329387.9|287865.3667|385943.5667|561074.9333|1102070.0667|762837.8|512309.9667|398601.5|415859.7|359420.2|473689.2667|593647.7333|592797.9333|992395.2667|679877.8667|582442.1|2208551.0333|1047160.6667|576667.9333|692426.1667|714844.1667|637877.5333|702426.7667|469412.4333|792154.7|493596.5667|
2025-07-04 08:38:50|new_0222_0541|IDEX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:51|new_0222_0542|VTOL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51975.3|25127.9333|22420.3|36690.6333|35108.7|21574.1667|29701.3667|45537.7667|40635.5|30927.3333|63697.4|51368.1|48214|32172.2|20939.4|33503.9|29702.5|30836.3333|19800.6333|31504.3667|25515.5667|18238.9667|17305.1|31341.5|27656.7333|55074.0667|33891.7|32778.7667|54714.8333|75602.3333|404233.2|174571.1333|120830.7667|238292.7|257376.2667|80540.3333|73237.2|121255.2333|79754.9333|68132.5667|144350.1667|171669.2333|99835.9333|100943.8667|106377.1333|139952.3333|129939.9333|137811.6|143197.2667|215822.7|
2025-07-04 08:38:53|new_0222_0543|PRDO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355866.6667|161653.3333|142266.6667|91093.3333|619946.6667|257493.3333|205226.6667|183600|166133.3333|349946.6667|678533.3333|654173.3333|1067853.3333|860746.6667|1860680|994726.6667|841153.3333|1029360|1159900|1639933.3333|1246580|1675553.3333|1092560|5391823.3333|1962013.3333|5336010|2706296.6667|2084886.6667|2172673.3333|1651706.6667|1140653.3333|1756390|975386.6667|1226950|1708303.3333|1064276.6667|1471813.3333|1031440|910083.3333|1452993.3333|2767470|1732950|1297426.6667|1259056.6667|3213826.6667|1525813.3333|981785.6667|1865366.6667|1819720|1687996.6667|1610966.9333|795979.7|748758.2667|1229807.2667|691509.2|1783730.6667|1315499.6667|1382234.1667|743195.7333|584087.3333|863972.9|948231.7333|674637.2667|1067139.4333|927791.8|710026.1333|380073.8|539056.2667|636620.7333|646226.7667|479304.2333|307095.5|608580.6333|303025.6|370730.7667|483948.3|491492.0667|267122.4333|223534.2333|274792.6|279771.6667|451564.0333|312118.4667|336784.8|375839.6667|709445.9333|637043.3|556207.4667|978279.3333|616393.6|465856.7333|499616.4|531605.7333|541784.6667|402722.9|645217.2667|586546.2|658602.3333|490063.9|486055|465463.5333|352546.4|489693.5667|527598.8333|609453.2667|480882.5333|447177.4333|441427.4333|698868.3667|641551.4667|
2025-07-04 08:38:57|new_0222_0544|CLSK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|||1|1|||2|1|11||2|0.6667|13.2|4.4|0.6667|43.9667|8|35.5667|37.2|1.7333|43.6333|15|16.4|7.1333|1648.8667|5326.7667|38348.2667|8335.8667|5151.1667|11726.7|89038.2|4075340|3077251.7333|3056899.5333|3595261.6|1660084.5333|1645975.8667|1843042.0333|2532639.7|1596476.7|2475289.1667|2710910.9667|4483502.4667|8345914.7|9983507.2333|27111493.3|43321698.4333|31413004.7667|19995239.4333|38865609.5333|25461393.9|28279248.1|
2025-07-04 08:39:00|new_0222_0545|ADV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68521.9|13586.6667|41447.7333|103687|441703.4|1217205.5333|597774.7667|877081.1667|399982.6|487552.0667|369103.5|476178.4667|539093.1333|517189.8667|481055.8|551863.7|423466.1667|747339.9667|601051.7333|1274295.5|683915.8|399608.3|725401.3|753247.2|
2025-07-04 08:39:03|new_0222_0546|FMTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:04|new_0222_0547|ECVT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607177.9333|506503.3667|203276.0667|350519.8|145596.0667|216376.4333|120826.1667|75618.8|72379.1333|114040|171629.6|156276.1|246256.3|227701.1|178753.4333|427336.6333|274729.2|784870.1333|461919.3333|459898.5667|583067.3667|910359|1154679.8|1313757.6|699692.1667|639689.3667|972789.3667|676459.2667|948600.4333|828508.1333|1105001.5667|1158515.7667|
2025-07-04 08:39:06|new_0222_0548|PTVE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:07|new_0222_0549|FULC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114938.6|73550.1|61515.6667|120732.5|105737.9333|232024.7|150356.6333|110510.2|207148.0333|1003152.0333|528312.9|565367.4333|940882.8333|468195.7|563571.2333|1696047.3|849395|3762845.8|620022.2333|762549.8|658896.8333|2690118.4333|1117552.2|449884.0333|566874.9667|
2025-07-04 08:39:09|new_0222_0550|SCU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:10|new_0222_0551|AEVA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8686.9333|2153.6667|22814.8667|428651.6333|364308.7333|427184.6333|310872.1667|466422.6333|299233.4333|215009.9|395292.8667|296187.4667|263020.9333|233177.4333|174396.3667|211844.4333|371935.4667|196951.1667|249232.9333|480893.6333|968555.4667|2576844.3333|
2025-07-04 08:39:12|new_0222_0552|AMTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||905.4|25465.1|28970.6333|81311.3|109615.4667|56308.7|49864.7|66884.8667|33745.2|46534.7|85637.1|113139.2333|73196.8667|161077.9667|132980.5667|113496.3333|67480.9667|74598.1333|74180.7|88238.3333|74533.8|71155.4|79940.5667|95935.4333|156785.7|264960.6|162889.7667|189782.8|
2025-07-04 08:39:14|new_0222_0553|RGP|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||857346.6667|303066.6667|423320|993840|320886.6667|547226.6667|173853.3333|252720|233566.6667|351480|212020|258480|235740|406533.3333|356606.6667|653293.3333|652300|1074946.6667|727550|392170|348713.3333|465793.3333|465800|364470|323603.3333|246050|515553.3333|588580|643050|592793.3333|270823.3333|568223.3333|439320|371810|345113.1|447766.6667|286366.6667|286829.7667|285843.3333|351036.6667|204289.3|332193.5333|225493.8667|335596.4|230374.8333|193812.9|205188.5667|196083.5333|219058.5667|155594.9667|177349.5|107391.5|138445.8|125088.7|179882.2|137907.5|155309.5333|228229.1667|138895.6333|166916.9667|148301.8333|200570.6667|154477.5333|135338.9333|330667.2|158156.5667|126282.7|117182.9|89473.9|107011.3|121328.9667|148230.1333|149284.1|219759.7667|122927.1333|167345.9667|152277.9667|138656.5667|263926.1|150069.7|126117.8333|211335.6|199097.4333|256908.9667|183742.3667|177700.1333|204307.2333|267248.2667|184097.0667|185596.1333|209153.3333|158593.1667|152072.7667|279266.4667|266306.7333|407841.2333|280740.3|294201.0667|289662.5333||
2025-07-04 08:39:18|new_0222_0554|ITOS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215867.8667|137527.2|289033.0333|748493.6333|179577.9|365040.3667|350413.7|491297.2333|378777.6333|364756.7|260495.9333|377285.9333|580132.8333|360993.2333|306276.5667|400839.1|732568.8|530367.4|344864.3333|2200128.2333|
2025-07-04 08:39:21|new_0222_0555|VIEW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:22|new_0222_0556|FBRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5667|32.8333|77714.7667|457750.6333|402769.7667|1950643.3333|441555.4|292579.1667|339839.7667|411273.8667|280545.7333|355062.2333|346482.8333|293733.3667|320603.4667|383109.0333|390852.2333|573338.6|
2025-07-04 08:39:24|new_0222_0557|ETD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||210330|184380|104010|118520|110560|210750|247240|126590|116740|104710|57800|186980|348830|208030|238710|314540|175120|262475|385175|318290|245355|266410|209465|227110|173510|286346.6667|460720|181993.3333|199213.3333|225743.3333|315963.3333|354836.6667|214763.3333|275496.6667|188973.3333|325813.3333|194826.6667|390983.3333|251220|164130|166436.6667|176836.6667|510600|243673.3333|275260|331653.3333|317280|324880|402076.6667|264990|571956.6667|741520|408203.3333|512703.3333|413846.6667|592926.6667|436120|729356.6667|431533.3333|647006.6667|582906.6667|420506.6667|366820|408663.3333|305940|448096.6667|371740|246629.6|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|124117.9667|178662.7667|201766.8|151544.4333|173473.3667|266645.3333|361179.8333|279824.8|268478.6667|234627.4667|215940.3333|223590|321503.5667|250935.7333|264102.1|228564.3667|214637.0333|366220.6|361659.9667|416757.9667|241100.1|304448.8|384952.1667|266373.3667|285190.5|494045.2|311040.2667|222173.3667|333886.7|266183.1333|196380.0333|194724.1|242331.1333|216562.2333|172508.9667|401250.3667|178668.4333|280265.2667|255991.1|
2025-07-04 08:39:29|new_0222_0558|ROCC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:30|new_0222_0559|ANNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263611.4333|128918.4667|226024.6667|186831.2667|199691.7333|383011.7333|422417.5333|570690.5|154858.8667|83914.6333|683951.6333|1608739.7333|307692.0333|929235.6667|1995650.3333|4060618.1|1310126.0333|1462177.2333|1403681.6667|1425572.9667|
2025-07-04 08:39:32|new_0222_0560|ALRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6040|15020|47920|32760|35500|9140|45940|122590|102108.5|253|260|1053.2|627.5|4264.9|688.6|215|1936.4|2638.1|3789.5|3676.4|2605.5|3143.9|4234.7|3306.2|4031.4|2831.8|3956.6|4128.7|3978.7|5430|3228.7|1456.4|1128.5|497.9|398|452.6|543.1|2482.3|1402|1370|2605.8|528.3|2405|331.6|2094.3|1556.5|1598.4|2232.2333|1231.0333|1244.7|848.4333|1896.8333|1218.6667|3434.4|2539.7333|810.6|2312.1333|1594|1164.5|5940.6667|1048.6333|1313.1|910.3667|867.0667|1338.1667|2590.8667|1502.6|26807.2667|42958.8|24275.1667|38164.2667|41621.0667|32208.6333|46731.8333|29622.7667|22125.4|41570.5333|23461.0333|32212.0333|45650.6333|37769.9|47521.3|52492.2667|25688.5|47416.6333|35232.2667|67922.9333|36058.4333|83620.2333|63140.2|76800.2667|
2025-07-04 08:39:36|new_0222_0561|OPRT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87485.0667|135071.5|71792.8|276206.4667|89437.2|87352.7333|111547.8667|90461.8667|55434.1|147537|150470.1667|301361.6333|338829.2667|227006|686860.0667|336777.6667|144491.1667|410717.1667|205065.7|119542.3|134302.4667|202273.6333|643603.6667|388587.2667|
2025-07-04 08:39:38|new_0222_0562|AMK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:39|new_0222_0563|BFC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|196.6667|2000.7667|1318.3333|385|248.6|1436.2|2338|776.8|357.3|1276.1333|91.8|1008.1|1096.9|1078.6|2697.2667|507.1|557|2185.3333|1647.8333|914.3333|252.6333|3962.8333|1507.1667|521.6333|759.9667|1070.4|231.8|480.2|1291.1|794.3667|474.2333|521.5|1052.1333|803.5|566.7|1292.9|1392.5667|1213.7|2341.7|1676.8|2420.6667|4576.5333|2360.9|1394.6|608.2|736|656.9|1533.3333|1869.4|1635.7667|1245.0333|281.6667|2256|2043.9333|2470.3667|1275.3333|1030.4667|672.2667|2062.2333|682.5333|2629.5|3540.0333|18172.5333|27824.2667|14648.2|14727|19122.0667|9834.3667|14709.1333|15026.9|10217.3333|10445.8|9730.9333|9234.3333|9989.3|16702.5|24625.3667|26643.2333|18203.4|18838.1333|28798.1|18171.3|12777.5667|22260.2333|18693.8333|20319.4333|83072.5|
2025-07-04 08:39:42|new_0222_0564|FREE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:43|new_0222_0565|NESR|average_volume_30|0.0088495575221239||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99401.0667|1787.3333|52609.9333|132363|8152.1667|99313.7|104195.0667|143021.5667|247645.5|253072.3667|345579.2667|246939.6333|202493.0667|132715|281097.9333|210854.6333|413482|333565.2333|315581|306109|287188.8333|234202.6|244340.7|365137.1667|70932.5333|18784.4|88545.0333|172808.7667|39846.2667|150560.1333|216649.4|330537.2|941926.1333|
2025-07-04 08:39:46|new_0222_0566|DYN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305331.3667|300042.2|331364.6|285620.7|264059.3|199551.1333|176962.3333|195347.7333|301857.5667|363508|334173.4667|651469.7|465216.0333|725144.3333|1656831.7667|1516667.3|1652769.9333|887142.7333|1715281.5|2409922.5667|
2025-07-04 08:39:48|new_0222_0567|ATHA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361490.9|260219.9333|355899.6333|2096286.4667|319771.3667|358165.9333|259173.2667|1362127.5667|249307.3|264891.6333|260721.6667|377699.1|120474.3667|287831.4667|512551.3333|145341.7667|1423159.9667|361001.2333|201908.5|970777.1|
2025-07-04 08:39:50|new_0222_0568|CARE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9064.1|4510|3733.3333|2480|2580|2253.3333|1586.6667|2763.3333|1893.3333|1456.6667|3336.6667|6036.6667|2406.6667|4843.3333|2651.4|4233.8333|4978.9667|3624.6667|5049.4667|7301.6|5292.8333|3115.9667|4612.9667|8762.3333|6840.6333|2193.4333|2671.8667|4234.5667|3350.3667|7676.4333|1836.0667|4361.4667|6017.4667|3199.6667|3497.0667|5002|5450.3|6021.9|13007.3333|29152.1667|29359.7|38113.6|58644.9333|60525.1333|17036.6|36044.8|23000.7667|7307.9|20512.5667|116957.1333|53228.0333|128309.8|86279.8667|131933.4333|67814.9333|82237.9667|58995.1333|99657.0333|78519.6|71059.4667|110075.1667|57571.1|70328.8|59442.2|55203.6|70768.0333|76725.6333|64994.9333|48619.5333|65018.8333|74768.4667|89563.9|59864.9667|95148.5667|
2025-07-04 08:39:53|new_0222_0569|ALTO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3|16.9333|39.5667|177.5333|185.6333|591.7|116.9|183.9|237.5333|613.4667|661.5333|2145.5667|7121.2|52591.3667|16154.3|16758.2|7326.2333|9331.2667|7413.1333|12698.3333|5475.1667|31147.8333|6466.7333|4312.9667|3115|7877.4667|5602.7333|13341.3333|32833.4333|9850.6667|35858.5|15840.7667|15722.9667|38045|191450.7333|893937.6|435733.0333|98502.1|486819.2333|138044.5667|222097.1|349976.5|241434.7667|659122.8|1883439.3667|924509.2667|1624892.1667|1484968.5667|1246655.8|981043.1667|875565.6|1219288.3333|843699.1333|673466.2|565062.9|741410.9333|633643.7667|622729.1|519317.2|402901.5|507163.4333|482373.7|339739.5667|334615.0667|503297.7333|306510.0667|653408.2333|335007.9|1302644.0333|1368628.7667|8670540.1667|5890385.4667|4259003.4667|3278673.5667|2045446.9|1616075.6667|2560917.3667|2064104.5|2237670.6|1033262.8667|969453.4667|1673676.7333|948362.3333|1097671.9667|675087.0667|417288.1|483485.7667|803773.0333|633385.8333|346877.1667|
2025-07-04 08:39:57|new_0222_0570|GNUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:58|new_0222_0571|FRST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4363.3333|5716.6667|4470|2793.3333|1446.6667|3713.3333|4566.6667|1423.3333|6190|3166.6667|1783.3333|3110|15353.3333|6023.3333|6460|6245.6|5829.9|9714.9333|8222.8333|8107.4333|6280.9333|3648.9333|6553.2333|2836.0333|5134.5|6110.0667|19021.1|10700.2333|7349.2667|17890.9333|4508.1667|3508.6333|12593.3667|5624.5|7028.7333|43447.4333|26867.8333|14485.0667|86516.8333|19803.6|52250.6333|28176.3|47035.8667|85307.8333|70804.6|56315.9667|78044.3667|33235.1|73674.9667|47847.8|46654.5667|38526|69447.7|98996.4667|92307.6333|72040.8667|98292.9333|102279.3333|108319|62230.2667|47445.7667|42827.2333|74870.5333|37731.2667|38604|60385.9667|96472.1|55512.9667|104028.5333|79795.0667|43188.6|46756.9|80802.5|118603.4333|89790.8667|
2025-07-04 08:40:01|new_0222_0572|AUD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:02|new_0222_0573|KDNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:03|new_0222_0574|CVLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||93826.6667|121520|129380|42333.3333|51746.6667|163606.6667|47740|27780|12573.3333|39093.3333|42093.3333|44306.6667|62393.3333|103500|146633.3333|123420|88493.3333|44713.3333|164640|69306.6667|112026.6667|136113.3333|311860|85493.3333|123480|105960|179640|64300|75453.3333|75126.6667|146080|72100|70780|63833.3333|136373.3333|162640|101206.6667|150733.3333|111106.6667|97560|74046.6667|135080|219586.6667|76640|142666.6667|186606.6667|269560|123026.6667|52420|38813.3333|38006.6667|99646.6667|33680|94660|100400|64193.3333|84233.3333|40860|48626.6667|25808.2667|54433.3333|65566.6667|59920|171537.0667|79763.6667|50939.2667|150455.2667|123350.6|71705|41351.4667|135392.8667|63822.7333|38735|28119.8667|74862.5333|44568.7333|42630.2|144630|79129.6667|243240.1333|523422.9333|458232.4|584512.4667|354964.1333|338859.6|342289.2667|353680.4667|192642.2667|236925.2|163078.4|146576.6|262658.1333|211260.6|456637.3333|387823.1333|233300.4|254119.0667|262964.9333|227981.8|259120.8|245120.0667|444328.1333|431534.6|267693.6667|181853.0667|192481.7333|151946.4667|300310.2|272588.2667|190183.6|240437.0667|251911.4667|201182.6|168448.0667|135273.0667|110052.8667|99414.2667|152888.4|120269.2667|88361.0667|80041.8|80225.8667|158200.4333|
2025-07-04 08:40:08|new_0222_0575|BVH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:09|new_0222_0576|PASG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127369.8667|209445.4667|237798.9|286997.3333|361575.1333|430756.0333|282918.1333|398908.9667|369137|650409.2333|278681.7|249884.7333|161106.9|316021.6|172864.6667|949268.6|556466.1|100109.6|238667.3667|992373.8333|152823.5|348147.5333|
2025-07-04 08:40:11|new_0222_0577|ME|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:12|new_0222_0578|QMCO|average_volume_30|0||||||||32455.4667|65706.8|131256.7667|77477.9333|181716.7333|166802.9667|85098.1333|66363.0667|92691.7333|217068.0333|155703.0333|62110.5|134136.7333|212234.2667|71433.0333|79409.3333|59609.3|103578.0333|243381.5|141791.8333|143005.5667|171723.0333|280906.8|194084.3333|221879.3|232723.0667|189912.5|142509.1667|155236.6667|155934.1667|178579.1667|149440.8333|159462.5|178905|134993.3333|111560|151825|335485|311070|266190|171518.3333|137320.8333|334118.3333|619269.1667|200441.6667|186858.3333|452555|287188.3333|395941.6667|791982.5|893745.2667|510208.9|741441.8333|504222.3|338258.5333|380837.7333|300176.0667|428483.4667|408236.7|836920|597091.7|834390|396323.3333|664813.3333|600053.3333|578283.3333|686000|519876.6667|354713.3333|343320|634456.6667|353043.3333|653300|441996.6667|659140|1453833.3333|784526.6667|1135013.3333|987830|515393.3333|1201980|582523.3333|897813.3333|533516.6667|577783.7667|786293.3333|924426.6667|1098326.6667|709283.3333|1022815.4667|1227113.8|1250826.6667|1012213.9667|1144327.5667|1106725.4333|874758.1333|3331241.1|1371578.5333|1481408.1667|1122149.1|2096323.5|1355330.8333|1865657.8667|2265294.5333|2630058.3333|3656820.8|2860158.9667|1895690.7333|1624518.6|1164403.0333|1063540.7|1030675.6667|1726392.8333|1446927.8|1723765.0667|985447.8333|1048904.8667|1290045.5333|1007965.8667|474773.1333|2088854.7667|898736.2|1270918.7667|2115378.2333|2206396.2333|1079473.4|2780100.7667|975991.2333|1325462.0333|1056115.3667|443221.4333|285670.7|453152.3333|223482.5667|616111.9|369956.4|547361.8667|41784.0667|86262.9667|62102.5667|123842.9667|412762.8333|523772.3|174914.7333|166424.7333|454607.9|637557.4667|275924.5667|295253.7667|682293.2333|793984.3|367853.1|290113.0333|173251.4333|362670.8667|231187.2333|611240.4333|25872.4333|29215.8|71913.3667|6126969.8333|1686908|2707723.7|
2025-07-04 08:40:17|new_0222_0579|AOUT|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190881.9|378652.4333|216743.1667|245577.4667|116155.1|165942.8667|133513.3|240491.2333|122330.0333|50219.3333|25842.5|57676.9333|29248.5667|45874.1|28108.4|32453.8|26123.6667|74106.6|60488.6|149223.0667|
2025-07-04 08:40:19|new_0222_0580|BRBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|99.6667|11.0667|8.2667|42.1667|60.8333|26.6667|26.6667|101.5|51|37.1|42.7667|80.6|||77.2667|20|39.8333||67.1667|8.8667|21.7667||29.5667||63.5333|136.6667|141.6667|206.6667|18.3333|41.6667|43.3333|171.6667|229.9667|66.7|13.3333|270|213.1333|220|39.8|530|133.3333|37.5333|35.8333|13.3333|3.3333|20.8333|54.5|91.8333|24.8|148.0667|119.4333|711.3333|725.0667|707.1667|718.2333|982.1667|646.9333|180.8667|241.8333|323.2667|116.3333|904.1667|1558.3|2459|6924.3667|3385.9667|7229.9|41193.4667|154511.2667|39591.9333|44289.2|47145.7667|45508.6667|28741.6|25864.4667|27047.5667|38594.7|43589.7333|144915.9|170170.5333|87799.1|149385.5333|240958.9333|219367.3333|208886.1333|
2025-07-04 08:40:22|new_0222_0581|BOLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17089.7|11094.1667|14705.6|27645.4333|10326.7333|16929.8667|6631.6|14053.4|10726.7|7789.5|7145|7474.4667|7115|18445.5|6742.9667|9362.1667|5630.8|37147.7|
2025-07-04 08:40:24|new_0222_0582|SQZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:25|new_0222_0583|SPFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55614.2|11205.1|70373.8667|22883.4|21520.2667|18937.4667|23923.3667|32563.5|22409.0667|34179.4333|35401.0333|17221|26826|52884.1333|40738.9|36803.9667|46619.0333|36718.6667|30127.4|31058.8|34002.8667|47062.4|31627.3333|32000.5667|30364.9667|
2025-07-04 08:40:27|new_0222_0584|LCTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||20873.3333|16233.3333|10293.3333|7460|4423.3333|15393.3333|18140|4513.3333|87340|18790|12966.6667|24226.6667|9553.3333|4700|67363.3333|17346.6667|101553.3333|46430|28373.3333|26813.3333|33573.3333|23683.3333|47860|134733.3333|201363.3333|114103.3333|84940|135406.6667|75706.6667|86596.6667|45036.6667|51616.6667|88136.6667|37340|26920|67063.3333|35626.6667|17003.3333|22963.3333|32066.6667|12850|18143.3333|11540|20343.3333|9143.3333|25666.6667|18913.3333|17463.3333|88333.3333|19206.6667|10606.6667|33826.6667|19653.3333|16500|39316.4667|64276.4667|16944.3|18643.5|17321.4|40634.7667|26828.4667|20630.9667|15299.2333|22240.9|9806.3333|8033.1333|109112.5|141165.2667|64494.1333|88376.3667|238933.0667|129659.5667|383382.1333|295817.7|158919.7|293204.3333|247742.4333|190279.2333|96295.8|232060.9667|116502.6333|118303.4|81022.3|102535.9667|176541.3667|192835.9|113359.2|192113.3667|265492.8333|264657|291177.8|200660.5333|289746.7|417703.5667|318970.6667|288014.7667|194655.8333|253734.6|404340.9|275793.8333|458088.0667|449451.8667|277996.9|376689.4333|516324.1|357769.1333|398602.1333|741094.7333|1086359.3|474692.6333|442167.5|998472.4333|751343.6667|1914521.9333|708078.6|1144313.5333|1688183.1333|1903231.9|863121.3667|1718789.0667|630941.5333|1332165.2333|258752.4667|457961.4667|313392.4|1152051.1|405475.3333|615308.8667|901244.4333|1094630.4667|368671.8|3419124.5667|1563300.7|3180492.5333|
2025-07-04 08:40:32|new_0222_0585|ESGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:33|new_0222_0586|RRBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9199.8|3869.2333|33974.4667|12379.0667|28364.8|16941.5333|8252.3|14901.0667|15526.7|9333.0333|8707.9667|9007.9|8491.6667|8264.5333|5627.9667|5141.4|10634.3667|5460.1|15215.4|9364.1333|7735.6333|8083.6667|11327.6667|8079.9|12019.8667|
2025-07-04 08:40:35|new_0222_0587|HFFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13453.5|6640.1|1479.1333|6078.3|62257.6|13527.8667|2802.4667|20288.7333|10502.3|179151.4333|170523.3333|373877.6333|178766.1333|116349.7|97636.8|120395.8333|85439.9667|66274.2667|90590.5|73503|51189.6667|30642.0333|63858.1|71625.3333|49652.9667|67008.2333|61733.1667|54621.2333|43291.9333|46570.3|231154.0667|113081.4333|
2025-07-04 08:40:38|new_0222_0588|GTYH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:39|new_0222_0589|LOTZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:40|new_0222_0590|PSTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101767.8333|24669.5333|10780.8333|13391.1667|11617.2333|59806.5667|37523.7|63327.1667|164158.7333|47697.3333|251607.1|154614.0333|140717.4|140106.2333|117127.0333|103562.8333|125327.1|111127.2333|123670.4667|98315.5333|108402.3667|78505.4667|137117.8667|220186.7|182616.9333|
2025-07-04 08:40:42|new_0222_0591|NKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143528.5|245393.8667|226058.9667|273910.6667|287184.7667|257448.8667|504030.6667|225997.8|865550.9|407904.3|887224.6333|455682.6667|308331.5667|331954.9667|746259.1|1028291.3|624239.5|477171.8|1999403.0667|1950143.3333|445695.2|
2025-07-04 08:40:44|new_0222_0592|AKUS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:45|new_0222_0593|CRDF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0333|1.3667|10.5333|99.1|29.5667|29.4|26.8|131.7|18.6667|55.2|28.6|1.6333|5.1|6.5|33.1|23.7333|11.9667|133.3333|13.8333|4.3333|14.5|169.6333|45|28.6|16.4333|68.0667|2.2333|5.4333|121.4333|30.4333|96.3333|653.5667|315.2333|1254.2333|685.0667|1445.7667|2503.4333|1163.2333|852.5|973.5667|3973.4|1024.2667|4169.6333|9569.5667|8653.4667|4588.2333|7298.1667|5801|3595|5915.7|4924.0333|13277.2667|3429.2333|20217.1333|37275.2667|158315.1|114267.5|43624.8333|1420653.9667|107209.2667|542560.1333|259705.4333|445588.0333|844308.4|2258000.0333|1080790|1134139.6|480273.1667|1558526.6333|1230140.4667|665149.3333|973391.2333|869859.1|226696.9333|230118.6|130954|1032923.5|167751.4|3182534.3333|514226.8667|416121.8333|3195225.0333|1164839.8333|1094234.8|
2025-07-04 08:40:49|new_0222_0594|CTXR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1.2|0.1|0.5333|0.7|0.1|2.9|77.9667|268.2333|207.5|198.7|1216.8333|2861.7333|1602.3333|964.9333|5324.3667|1603.2333|5644.2333|6250.6|4141.8333|23252.6|20070.1333|189970.8333|34085.7333|30766.8667|1000301.2|432916.3333|123144.2|73445.8|55189.2|65622.0333|21135.2667|19984.7|22730.6333|79304.7|29785.5|19395|24722.4667|78104.4333|38641.1333|440578.4667|161421.2|4236571.2667|
2025-07-04 08:40:51|new_0222_0595|BBCP|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40950.4667|44516.8|21587.2333|19540.9|356872.6|19541.8|18049.4333|176453.7|102959.7|79956.1667|240958.4333|131073.9333|90886|236160.4333|191202.1333|165887.3667|115270.2|126521.7|57677.9667|53152.9333|103248.4667|135086.1|102157.7667|122567.0667|77574.4667|60841.3333|94981.9333|111693.4333|62472.9333|213858.1333|180438.6667|104854.9|
2025-07-04 08:40:54|new_0222_0596|ONCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:55|new_0222_0597|HBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100600.5333|156443.6333|71637.3333|50683.8667|38991|56887.8|40625.5|27675.5333|25864.7333|29854.0667|17541.9333|16874.6|12851.3333|43964.3333|76425.6667|60640.4333|34281.9|39145.7333|23508.6667|20094.2333|30170.1333|35172.2667|31247.4333|27888.8667|
2025-07-04 08:40:57|new_0222_0598|FREQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:58|new_0222_0599|AFCG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124732.2667|156658.4333|137786.0333|187424.3667|144110.4667|154174|186645.4|130095.7333|227039.2|187475.2333|134620.8667|155866.5|139449.2|120952.4|206007.6|179252.7|269212.2|212550.5|
2025-07-04 08:41:00|new_0222_0600|ASLE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116032.3667|13661.7|23308.1333|105810.5333|274176.8667|84960.5667|210244.1|34943.8|157075.8667|93121.3333|95963.9|223829.7|153075.6|108671.8|302184|360165.2333|278155.3333|450547.6333|647907.7333|473329.9667|864778.8667|302955.1|305583.7|335012.1333|613555.4|340135.3667|
2025-07-04 08:41:02|new_0222_0601|TNXP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|2301.6667|1053.3333|2190.8333|36087.8|726.7|61733.6|321276.1|169306.7|87665.1333|203976.4333|62315.3|95491.3|291149.3333|141298.5|86139.8|223686.9|621897.9667|1427970.4333|2150114.8|908941.6333|237660.6|115781.1333|64911.6667|43173.3|144439.4667|864108.7667|1659256.3667|2360436.9667|492458.1667|583153.9333|2338315.9333|17999542.4|10210029.5333|8015554.2667|13761257.3667|23835346.7|9074898.3|12249968.4|21409178.6333|36612726.0333|18516171.7667|2974643.9667|8146245.5667|1294723.7333|576586.5333|184465.3333|1492371.8|1412805.9667|3180643.7|49129125.1333|149754699.7|1766812.7333|1125471.4667|
2025-07-04 08:41:05|new_0222_0602|TCRR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:06|new_0222_0603|SNSE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10413.2333|8790.1|8424.3333|5271.4667|3942.6667|9909.5333|1455.4|2606.9667|1950.9|1151.2|1033.8333|2968.1667|3711.9333|11570.7|3274.2333|16976.1|4300.2333|10875.5|
2025-07-04 08:41:08|new_0222_0604|PSTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:09|new_0222_0605|ETNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108938|66853.8333|46475.5667|221637.3667|153499.6|114943.7667|132748.4333|83690.2667|88849.1333|141200.2|458431.3667|1830935|1007459.4333|3080742.7667|1692410.7667|976736.1|1485968.9667|1559888.7667|1056234.5333|489194.0667|1128635.9667|1831709.2333|2303122.8|
2025-07-04 08:41:11|new_0222_0606|BDTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300676.3333|126306.4333|228273.5|336236.5|363869.1|1323432.6667|255676.4|246382.7667|205935.0667|294061.9|100052.7|117021.1667|117421.2333|7528745.8333|503419.3|403261.1333|639912.2667|710797.6|1674182.5333|481185.8333|5423425.6667|1244668.2|
2025-07-04 08:41:13|new_0222_0607|TIG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:14|new_0222_0608|SBTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:15|new_0222_0609|PBFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184393.5333|192212.6333|32930.4|32128.9|19560.8667|30789.2|15824.5|19366.2667|30412.8667|14180.1667|10133.5333|15828.2|12822.6333|9825.7|11224.5333|13322.4667|14338.1|12108.0333|21163.5333|12929.2|26998.8333|29020.3667|28343.2|23543.9333|23532.1333|
2025-07-04 08:41:17|new_0222_0610|IBIO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.7333|1.2667|1.1667|1.4|0.5667|1.9|1.8|8.1|9.2667|29.5|12.6333|4.3|8.3|20.6667|28.6667|23.5667|17.7|11.8|60.1333|56.8333|26.9333|44.3667|24.0667|66.1667|280.5333|308.5667|177.4|52.6|43.2667|23.1|31.8|19.8|18.7667|31.3|17|169.9667|154.2667|312.0333|291.6667|211.5|110.1333|199.8|66.8|3997.1667|16527.7667|81538.9|22092.6667|52785.2667|26112.5|15401.4|11126.6333|5510.4667|8698|5240.6667|6197.5|3459.8667|24161.4667|284139.7333|29265.7667|32068.7333|274244.7333|5806364.8|185669.8667|53795.3|91636.3667|693865.7667|546446.6333|
2025-07-04 08:41:20|new_0222_0611|FOA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5035.8667|10186.3333|4602.3333|7457.6333|20154.3667|7256.8|5342.2|23430.4|78108.7667|103005.3|38382.3|77587.7333|31254.4667|39604.1667|17567.9333|17398.5|6615.1|19912.9333|9638.4333|9102.5333|9550.4667|17888.4333|42756.7|170444.1|140710.6333|92039.2667|
2025-07-04 08:41:22|new_0222_0612|CRD.A|average_volume_30|0|||||||||||||||||||||||||||||||5623.3333|10036.6667|9343.3333|7126.6667|3410|7736.6667|11693.3333|8356.6667|20890|11896.6667|5593.3333|21233.3333|7570|12636.6667|12826.6667|3446.6667|8610|6710|8333.3333|5813.3333|2636.6667|8460|8996.6667|16796.6667|13093.3333|16590|5193.3333|5490|9603.3333|7376.6667|9983.3333|5086.6667|5626.6667|4943.3333|20290|1216.6667|3183.3333|3640|3100|7556.6667|7270|6336.6667|7196.6667|4756.6667|8373.3333|9090|14390|13980|9056.6667|11590|9230|24040|15956.6667|12293.3333|10546.6667|7320|19600|16346.6667|6813.3333|10890|20730|10620|9370|15493.3333|10936.6667|16950|18070|5633.3333|14170|13096.6667|5806.6667|20129.5|51517.9|27371.6|62782.7|36848.9|59636.8|31519.8333|15103.5667|19477.7333|18563.7333|55660.9333|49251.6667|88035.9667|55527.7333|47671.9333|36480.9667|27570.8|20936.3333|20430.6667|30709.3667|28450.1667|28466.8|21487.8667|35507.9|23224.2|11157.2667|12285.3667|15808.4667|31480.1333|42665|26785.3333|12428.7333|26886.1667|24363.6|43640.8667|28771.5333|33291.9667|39230.6|39030|51946.6667|40668.7667|16662.3667|40107.5333|26920.6|127156.9|55935.9333|33475.4667|45816.5333|60452.6333|46678.3|41514.1667|41989.2|65986.8|30389.1333|62175.4333|80222|48424.1|39092.3|32312.4|61484.2333|135412.1667|62076.1667|105072.2333|170667.7333|79455.4667|73808.8|72256.2667|56413.3|63114.4|
2025-07-04 08:41:28|new_0222_0613|MEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110005.3667|44604.6333|58713.4333|49185.9|35439.7667|51238.2333|32356.4333|43704.7333|75738.8|186688.4|75643.8667|67446.4|121673.1|38421.7667|89530.3|91114.7333|182043.8333|66865.0667|49371.7333|44379.4667|95209.9333|112784.3|103763.7333|115648.2333|124968.9333|
2025-07-04 08:41:29|new_0222_0614|ONCT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:30|new_0222_0615|AOMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196479.8667|103825.3667|105569.6|83646.1333|75952.2|70730.1|146183.5333|112885.8333|121857.4667|51743.0333|56480.9|48451.7333|40383.2667|182680.7|99318.8667|189088.8667|149873.3333|
2025-07-04 08:41:32|new_0222_0616|BCEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:33|new_0222_0617|INZY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110718.2|42682.8333|58107.6333|76748.3333|118569.5667|68307.6|70520.2667|264268.8333|49743.8333|132180.8333|2812716.9333|618588.6667|728177.2333|423434.9333|644883.8|314785.9667|273977.2667|747575.2333|545104.4667|3496277.1667|
2025-07-04 08:41:35|new_0222_0618|HOFV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15770.7333|14488.2667|104152.7667|1775764.1333|161521.6667|100930.8333|71906.1333|69306.1667|50267.2333|34167.4333|25277.3333|22444.0667|22165.2|14573.3667|29618.6667|16800.5667|23331.3333|19787.0333|52560.0333|25283.8667|24032.9667|
2025-07-04 08:41:37|new_0222_0619|MILE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:38|new_0222_0620|VEL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168938.1667|302033.7|150390.6333|31750.4|35782.1|72771.9|15883.8667|40381.6333|18297.7333|17695.9333|15297.8|13680.0667|35467.1333|21574.2667|27402.7333|28624.9|16495.3|17624.3|57342.4|52877.3|123584.3333|182901.9333|
2025-07-04 08:41:40|new_0222_0621|TLIS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518064.2|275037.9333|247742.7667|238489.3|177734.3667|225173.9|289750.6|89854.8333|84573.8333|158733.5667|6048.4333|27327.7667|8464.5333|6356.1667|32382.7333|5499.0667|1454.6333|507.5333|
2025-07-04 08:41:42|new_0222_0622|LSEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91855.3333|39994.0667|40683.6333|52653.0667|30018.1667|19625.8333|2236.1|119230.9667|29016.0333|243934.1667|441749.2333|167745.1333|115986.8333|66173.3333|52315.3333|156107.1|88556.5667|87431.7667|53468.2667|28081.3|146316.1667|278358.1333|240778.4|265838.6|170044.2667|204314.0667|360910.5667|386107.4333|844293.5333|
2025-07-04 08:41:44|new_0222_0623|STON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:45|new_0222_0624|SGTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:47|new_0222_0625|HPK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9675.9667|137487.1|204817.4333|45113.1|43497.4|53632.7|121184.3333|438985.7333|273567.3|192193.4667|229213.2667|390117.7667|557706.4|367795.4|355863.4|295808.2|353279.4667|264094.0667|305095.7333|326968.0333|
2025-07-04 08:41:49|new_0222_0626|SPRB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99717.4333|103226.5667|54843.6|80316.8667|40038.3667|7067720.3333|157743.1|276119.4333|26811.5333|81102.3667|218641.3667|224655.6333|86648.4|177410.1667|2122894.6667|558187.0667|313907.5667|717859.1667|256879.7667|260077.1667|
2025-07-04 08:41:51|new_0222_0627|HMPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:52|new_0222_0628|DTRUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78074.6|93047.2667|39983|57314.9667|29811.3667|13161.9667|15605.2333|13816.8333|16892.7333|43860.5667|19864.0667|33821.5667|50428.2|20812.3333|33373.9667|
2025-07-04 08:41:54|new_0222_0629|DELHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8667|67.1333|98443.1|140966.4333|225621.1333|47714.3|27039.6333|54189.8|40950.8333|27418.2|64778.2|89026.3333|66480.9|72546.9|59085.1667|56715.7333|55743.4333|
2025-07-04 08:41:56|new_0222_0630|HELFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.2667|972.7|51833.2333|22452.5667|41705.3333|32950.0333|37574.3667|28650.4333|24763.5667|21565.0333|78202|90464.5667|25270.5|47461.8667|21986.4333|9138.8|2023.9667|
2025-07-04 08:41:58|new_0222_0631|HENOY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11649.3|11055.5333|4349.3|4841.6333|7671|11880.8|3895|2861.6333|3823.4|4822.4333|803.9667|1617.6667|1498.5|3658.3|1771.6667|1808|3640.9333|6397.3|2903.2333|5392.4667|2889.9333|2333.8|3437.1|2848|6444.6333|2790.9333|2063.1333|2989.6333|3207.3333|2254.3|5360.6667|3692.9667|3023.6333|3018.9|1921.7333|2482.3667|4748.9667|5405.5333|3497.9333|5484.0667|6950.5333|28521.2|28671.1333|24031|7553.1667|24636.6|20790.9667|4342.0333|5389.8333|10562.2|8849.7333|17946.4667|50545.3667|169229.5667|109310.8667|259455.9|55229.3|106740.6|61876.4333|84977.4333|260818.0333|199341.7|8509.6667|7191.2667|19182.8667|12376.9667|16676.0667|
2025-07-04 08:42:01|new_0222_0632|IFNNY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672103.3333|262573.3333|156323.3333|88740|95520|130183.3333|267376.6667|431650|335203.3333|306156.6667|594306.6667|522773.3333|557450|978703.3333|1031216.6667|1291490|955996.6667|537503.3333|569083.3333|479646.6667|598366.6667|455606.6667|780990|403723.3333|974526.6667|594490|1485293.3333|1505100|2405883.4667|2147972.5|2307898.3333|2300880.7667|1638376|2976337.1333|3050515.1|2705063.7667|808412.4|456622.2667|494736.6333|291598.6|58130.6667|92517.4667|123762.3667|90495.2667|105106|46228.3|79616.9667|133079.0667|46989.5|29725.8|127732.9667|46975.5333|29670.7333|47266.7333|47853.7333|47823.8|44645.1333|69781.9|18054.3667|298389.4333|105911.3667|129417.2333|182736.1|327503.4667|91301.9|91870.7333|504130.6|49846.5|64204.5|221646.6333|69086.7333|237273.2667|122400.8333|157422.8667|215225.2667|476725.6333|161491.3|337690.5|259803.3667|187514.3333|484860.9|170197.5|186762.6333|180078.7667|272559.7333|122066.4333|93085.8333|99481.5333|272123.5667|264902.8|293292.9|249188.3667|205683.9|170961.3|149250.9|264111.3|165125.9333|292601.5667|213916.5667|278644.5333|635112.2|318698.9667|
2025-07-04 08:42:06|new_0222_0633|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|18549.4|10578.6667|17085.6|16923.9|42840.4333|32061.7333|19464.9|37376.1333|15746.2|10669.0667|2913|12868.2667|4107.9667|26978.6667|24067.8333|22293.7667|21215.9|37865.4667|25776.3|55594|40360.7|22019.4667|23211.0667|26149.1|14610.1333|28238.7|27435.9667|68403.6667|20705.3667|17035.7667|54807.3|34702.2333|22839|12383.1|9093.9667|17534.2667|16428.1333|8805.1|19452.0333|12676.3333|10451.7|10486.0667|7657.0667|26242.3667|21984.6333|51271.8|53006.7333|106230.0667|50196.2333|32106.9|13504.7333|49234.3667|29046.3333|14437.0667|10264|21280.9667|13096.7|9299.7|25371.2333|78596.2333|6776.1667|7148.7|85032.5|38101.9|96628.8667|40920.5|19692.3333|41798.2333|146467.8667|43171.8333|37728.6|44290.8|42154.8333|60373.1667|68059.1667|25287.0667|38771.3|25607.3667|42284.6667|31550.1|105210.0667|39772.3667|63287.3667|196290.3333|114239.6667|35828.1|
2025-07-04 08:42:09|new_0222_0634|SOAGY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1667|3.3333|9.6333|15.4|3473.7667|400.8333|147.1333|4379.7333|3695.9333|3399.1|2013.5333|9737.6333|6917.4333|16977.7333|8368.7333|4743.1667|
2025-07-04 08:42:11|new_0222_0635|SMNEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3628.1333|10345.3333|10893.9333|7630.1667|14355.7|37232.9333|22970.8|34287.9333|18597.8|9697.9|27081.8333|19888.5333|30207.6333|19352.8|42185.5667|56002.8|369875.0333|270175.4667|180170.7|
2025-07-04 08:42:13|new_0222_0636|ZLNDY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1164.9|1231.9667|2241.3667|43117.5333|1332.7333|911.9|737.5667|1702.4|2545.3667|1971.7|4344.7333|4297.5|9565.6333|38258.6|16033.4333|15387.6333|3833.7|4779.8667|23707.1333|6973.3333|6134.5333|7677.0333|10489.0333|9071.6|11567.7333|37870.9|86668.3|123819.9|136879.8333|43699.6333|16026.1|23588.9667|31256.7|39012.0667|78544.1333|30594.5667|27526.8667|11805.5|9758.2333|13471.8333|
2025-07-04 08:42:16|new_0222_0637|SHEL|average_volume_30|0|||||168533.3333|109013.3333|201573.3333|1451226.6667|2845120|2301893.3333|2032693.3333|2302533.3333|3029680|2161973.3333|3289093.3333|2846346.6667|4016560|2810560|2946800|2889626.6667|2056800|2364080|2357573.3333|2107253.3333|1879293.3333|2011053.3333|1841453.3333|1954600|1758333.3333|2550520|2104160|1694506.6667|2329213.3333|2068546.6667|3690826.6667|1997813.3333|2140080|3666586.6667|4431306.6667|1987226.6667|2336773.3333|1983453.3333|10773986.6667|2027240|1867600|3039440|2520026.6667|800993.3333|490633.3333|869043.3333|993563.3333|485783.3333|783636.6667|846740|1075776.6667|595553.3333|606250|815193.3333|2126883.3333|1679716.6667|2011423.3333|2322720|2693343.3333|1998313.3333|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|4038272.4|2918048.4667|4126808.9|2601811.1333|2302018.1333|2827403.7333|2983292.9667|11710955.7667|5598125.6|6664402.2333|4911459.5333|5046675.9333|5205459.5333|5191105.0333|4590045.2|5568609.1|5713059.7333|5454177.3333|4261678.0667|5479784.4667|4737439.9|4429930.7333|5180166.5|4013053.6333|3620958.3667|4198015.2333|3783144.0333|5076834.4|4650930.7333|
2025-07-04 08:42:21|new_0222_0638|TTE|average_volume_30|0||||||||||||||||||||||||||||||||||||2252346.6667|782706.6667|1549026.6667|1488453.3333|709240|668066.6667|2496520|843946.6667|751666.6667|250960|643520|480833.3333|339586.6667|334780|559753.3333|384400|452700|461206.6667|380460|323733.3333|219940|511706.6667|722520|277186.6667|267953.3333|309800|442660|481980|895973.3333|457500|512533.3333|840993.3333|653140|947333.3333|873186.6667|980813.3333|903066.6667|849260|861946.6667|925800|824173.3333|802553.3333|988673.3333|1013020|979620|1397840|983326.6667|764020|826293.3333|1163740|1163946.6667|1317940|1042940|1987700|1418360|1641826.6667|1545313.3333|1587513.3333|1659480|1339580|1115950|1807533.3333|1715443.3333|1793426.6667|1700670|1989763.3333|2387130|3001213.3333|3497803.3333|3616063.3333|2059983.3333|1909193.3333|1461673.3333|2395850|5012573.3333|3004473.9|3207100.9|3431335.6333|3691428.4333|6248044.6333|2866575.7333|4279169.9667|4151076.4|2571460.6|1523013.5|1973485.9|1322830.1333|1618337.6667|932514.2667|1157674.7333|869767.3|1147416.3667|1992013.1|1575234.4333|1138982.1|3431730.0333|1825545.9333|3119700.9667|2231594.1|1646586.9|2064574|2344024.0667|1548028.6|1297334.1667|1328956.3667|1304232.5|2413211.5667|2369763.0333|1648657.0667|1656731.3333|1660384.1333|1938536.2667|1460231.8333|5054759.5667|2470385.5667|3167162.5667|2272274.0667|2399348.9333|1718524.5667|2272904.4333|2129866.3333|3637011.1333|2188785.4|2720375.5|1457387.4333|1878875.1|1603863.5667|1210904.9333|1153777.7|1388005.5333|1425175.6|1373360.1|2058901.6667|1581224.3667|1823123.5333|
2025-07-04 08:42:26|new_0222_0639|SONY|average_volume_30|0.033822590938098||||||||||||||||||||||||||||405733.3333|408400|142200|303000|419533.3333|261000|290733.3333|197733.3333|460266.6667|443733.3333|587333.3333|271000|521733.3333|691200|230800|234466.6667|603533.3333|456233.3333|326033.3333|279700|437633.3333|442233.3333|572200|368466.6667|411400|664366.6667|401866.6667|306900|574766.6667|463733.3333|1024000|1281533.3333|1031933.3333|1182933.3333|1092800|1455633.3333|3705033.3333|2784700|2307900|1711533.3333|4860833.3333|3485933.3333|1720400|2346050|1837366.6667|1904850|2409283.3333|2600666.6667|1690233.3333|1345866.6667|1908416.6667|1802216.6667|1671600|7929550|8639716.6667|5991200|2995783.3333|3101666.6667|2179266.6667|2125016.6667|7136833.3333|5871533.3333|3834200|3426633.3333|3833533.3333|3191266.6667|3620866.6667|7418850|6445766.6667|4392950|4846683.3333|4326166.6667|6297100|4228650|5171316.6667|10307700|11681950|9590500|5111733.3333|6049366.6667|4564550|4641166.6667|6843233.3333|4332717|5976324.1667|5933208.1667|4582382.1667|6392646.1667|6855960.8333|8573918.3333|7277375.3333|8207019.8333|17663169.3333|14249841|12169022.1667|11586494.1667|11282440.8333|9871619.6667|12440392.3333|13860363.6667|8149958.6667|9793573.5|8449178.6667|6385536.8333|6741908.1667|7948813.5|6894070.1667|4433413|3337271.3333|3732364|3985184.5|4588773.5|5654452.6667|7100787.6667|4287301.5|7152065|6580412.3333|9590575.6667|7314483.8333|4263009.8333|8727811.5|7672565.1667|4795271.3333|4969774.8333|5269892.1667|3899769.5|3237738.8333|3270499|3381916.3333|3853378.1667|3126566|4374902.3333|4017641.1667|4357620.5|4088923.3333|2883904.5|4203886.1667|2965971.5|4542036.3333|2581402.1667|6063841.1333|6691212.4667|5285520.6|
2025-07-04 08:42:31|new_0222_0640|NWG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1226815.7667|1340771.5667|1338135.6667|2739702.7|2751662.7667|691571.6667|586440.6333|472482.1667|342528.6667|341906.6|549512.4333|602678.0333|265296.5667|472480.3667|387824.5|376602.6667|1098243.5333|884782|540809.0333|584022.5667|405515.6333|463730.0667|534373.2|1548040.5333|1153430.5333|921197.9667|1211923.9333|637815.1667|1090996.2333|440815.7333|509577.2667|654615.6667|843218.3|789257.5|1327525.4|1483350.6|1766855.8|1911808.5|1245322|1007357.1|707720.3|751418.7|1103516.3667|1251128.3333|687684.0333|1766791.0667|864650.3667|781223.2667|1222515.4333|1502231.4333|3255541.8|2972995.8667|1272235|1155643.8|1976012.1333|1366040.3333|956815.9|921501|2543928.4333|2073045.4333|1349008.8|1301716.6333|2268241.5|1223035.1667|1111305.2333|2060917.3|1775201.2|1437212.4667|2233799.9|1818921.8|7737585.0667|5274514.3|
2025-07-04 08:42:37|new_0222_0641|LI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10221318.9333|36268877.7333|17691746.3333|17360913.0333|7168977.9|10454942.9333|12782360.8667|13193803.5|8700006.4333|11934852.7|7157190.2333|7522198.1333|5393054.2|5717641.0667|9734071.7667|7744520.3|8242118.3667|5145511.3333|8442106.3|3909002.3333|
2025-07-04 08:42:39|new_0222_0642|XPEV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6063789.6333|36894867.3|23918629.5|16583088.3333|8133190.5333|13246158.2|15897848.9667|11545582.5667|18079476.5667|36797550.5667|13970692.3333|14996160.4667|14504777.3|10580496.1333|14055842.3333|12119417.8|13582341.7333|10813948.5667|14680939.8667|7420573.5|
2025-07-04 08:42:41|new_0222_0643|DIDI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:42|new_0222_0644|BEKE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5949971.3333|3506412.6333|5768785.3|8250747.6667|12956640.1667|11961871.4667|25793635.8333|16517583.7667|11093501.5667|14954211.1|8190805.3|9380454.6|10490069.1|6726707.2333|8228285.1333|8762233.8|8373654.6|6984834.7333|12258911.2|10244798.6333|
2025-07-04 08:42:43|new_0222_0645|LU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1696987|806723.8333|1536201.8333|2101273.5667|2270028|3563338.8333|2650239.1667|1426045.6333|5342740.3667|3071331.0333|2688126.9667|2133396.3333|10873614.4667|7548481.7667|4702894.6|3046199.9|3257347.5333|3877702.4667|3257697.5667|
2025-07-04 08:42:45|new_0222_0646|BZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1726533.5667|646215.4|4028341.4|5782001.6667|4536079.8333|2559286.9333|3148987.4667|2690819.9|3810182.3|3085156.3|3334540.4667|3600671.2667|4096132.3667|5611045|4636113.0333|6339675.7667|3176998.2667|
2025-07-04 08:42:47|new_0222_0647|YMM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3838631.0333|2731664.8333|5171826.7|10449678.1333|10900085.4667|4812906.9|9130369.4|6240708.9667|4964763.3333|4401513.9|6545358.5667|9062699.1|10090271.8667|9732946.6|10846707.9|8791845.5|6701546.7667|
2025-07-04 08:42:49|new_0222_0648|CSAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458341.9|340713.5667|167187.6|102130.2333|179518.9|237064.1667|162706.3|331713.7333|407636.3333|470281.5|247840.9667|313839.9667|220220.0667|394329.7333|533380.9667|1121468.7667|968299.7667|1678415.6333|
2025-07-04 08:42:52|new_0222_0649|TIMB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364897.3333|367601.9333|562938.8333|391423.2|431796.7333|484002.1|674956.5333|497612.7|568523.7667|498850.6667|469457|516063.1333|312800.2667|474161.6333|505692.2|439309.7667|450149.5667|491265.3333|528747.8667|437799.2667|
2025-07-04 08:42:55|new_0222_0650|EVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30326.6667|9406.6667|49336.6667|231066.6667|120560|222493.3333|200280|55693.3333|47266.6667||544320|122786.6667|274200|||||||342895.3333|212525.0667|176654.1333|620317.8667|109121.2|1285059.9667|196961.7667|220085.7667|501951.7333|260737.9333|234536.8|846909.7|408123.4|334088.4|514147.8|105167.5333|67783.1333|70487.7|60469.8667|41387.3667|26164.3667|15098.8667|11818.2667|26926|11390.3333|13136.6|4589.9|3437.3333|5471.9333|782|5248.7333|1108.6333|1224.3667|1000.5|1376.1|4159.5|488.7333|3075.5|892.2|4272.0333|2261.4667|1255.0333|2021.4|1420.1333|1067.0333|636.8|3269.0333|628.3333|639.5|769.3|600.4|3348.3333|2423.8|3920.9|8120.6667|3709.7333|1269.0667|541.9|939.3667|539.0667|427.9333|606.3333|352.2333|474.3|918.7333|609.4333|161.2|582.6667|408.4333|34.2|196.5333|113023.6667|82578.8667|29878.8333|45343.3|94181.0333|7858.0667|15792.1333|33271.2333|26430.3|53125|132483.3667|119070.0333|299551.2333|59914.2333|145067.5|
2025-07-04 08:42:59|new_0222_0651|OZON|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:59|new_0222_0652|OTLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237379.4|106197.8|290504.9|220527.7|210032.2667|142986.2667|231054.3333|206898.7333|149331.2333|156791.3|242644.6667|105337.4333|69663.9667|46035.6333|133883.2667|287285.1667|134520.1333|
2025-07-04 08:43:02|new_0222_0653|ABCM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:03|new_0222_0654|RLX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13487513.5667|6952566.9667|14898071.7|20196874.4|24181143.6|8973467.5|4407936.4667|20219397.9667|12173937.6333|8629382.1667|4952194.7333|10687064.3333|6649743.5|3075079.3333|2168913.6667|5991924.5333|7360715|4316331.9|
2025-07-04 08:43:05|new_0222_0655|TUYA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2763650.3333|873561.9333|2387776.6667|2826325.7|2600648.3667|2083621.8|841750.5667|1114399.9667|631082.7667|400725.4333|362734.4|433287.5333|316469.6333|340444.1333|1264604.8667|1068314.3333|5659082.9333|2530588.3|
2025-07-04 08:43:06|new_0222_0656|ASAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:07|new_0222_0657|EXAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:08|new_0222_0658|MNSO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2062643.6|1145639.8333|1035883.6667|1025034.5|493624.9333|896444.3|753890.9333|1159699.8667|650353.7667|1039040.3333|2362008.3333|1428429.1|2138919.0333|2051878.0333|1838905.2667|1211889.8667|3268036.0667|1660132.9667|1426044.1|1362720.6|
2025-07-04 08:43:10|new_0222_0659|ZH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1531745.5333|1863919.9|3197045.7|2499408.1333|7306841.3333|4611186.6|2084946.0333|8605334.9333|3848632.7667|3206625.4667|3374804|4728593.5667|168949.8667|553660.9333|294525.8333|237137.2667|1267171.2|268960.2667|
2025-07-04 08:43:12|new_0222_0660|OLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:13|new_0222_0661|NVX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23032.5333|25578.4667|31658.0333|28374.9|42757.8667|58512.6667|297962.7667|39454.7|88163.7|90204.2333|22621.1667|254635.8333|118089.0333|88754.2|
2025-07-04 08:43:15|new_0222_0662|TDCX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:16|new_0222_0663|VALN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14419|107897.5|66293.3667|12355.8667|40748.9667|7426.8|3696.7667|5744.7|18927.2|5316.6333|4731.2333|15101.7|9411.6667|16634.8667|51906.7667|45542.6667|58306.2|
2025-07-04 08:43:19|new_0222_0664|DDL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108287.1333|38128.9|107259.6333|1109501.2|1021539.0333|638617.4333|523970.8|1409665|592711.8|482278.2667|383168.8333|402286.9667|508516.9667|969776.4667|1069836.1333|818077.8333|712017.0667|
2025-07-04 08:43:20|new_0222_0665|MYTE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:22|new_0222_0666|TRMR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:23|new_0222_0667|PRTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2545.3|316.8333|604.9333|4392.6|1404.1333|2107.6|6014.1|1755.9667|1900.7333|839.8|359.0333|375.9|1702.9667|3645.0667|1133.4|6566.2333|5482.1333|1880.3333|3144.0667|
2025-07-04 08:43:25|new_0222_0668|IMCR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93928.1|44829.3|84678.3|67924.9|132349.8333|158744.5667|373136.9667|431268.9667|248352.5333|226181.7|247069.2333|390400.3667|410792.6|1173893.1|504087.6667|309432.8|331399.3|523699.1|
2025-07-04 08:43:27|new_0222_0669|CD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:28|new_0222_0670|CNTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232241.4667|111124.9667|206130.1667|136338.4667|452213.9667|215023.5333|59515.2|171613.1667|155422.8333|67303.7333|155910.2|316358.4667|219787.2|862652.0667|649387.0667|1058829.8|1097292.9333|
2025-07-04 08:43:29|new_0222_0671|MOLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163459.2|22257.6|36717.1667|7488.5|35265.3|9346.5|4324.1333|2182.4667|1496.2333|7817.2667|2609.7333|2111.2333|48681.5333|4430.5333|20119.0667|2457.6333|2480.3333|
2025-07-04 08:43:32|new_0222_0672|YALA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1119851.4|2546733.7|3010954.4|1870832.9|1022477.4333|1178348.8667|868944.9333|529358.7333|311876.9333|263280.8667|134807.2333|249235.9333|314464.4667|554007.4333|331185|216516.7333|299404.9333|293713.6|400610.1333|998934.1333|
2025-07-04 08:43:34|new_0222_0673|RERE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610476.4333|375310.4333|312151.7|619750.1667|293129.7667|368555.8333|306049.5|213792.7333|212169.8667|198279.9667|401262.0333|971049.8|1664637.5333|996895.4667|1584205.3333|895668.8333|869038.0667|
2025-07-04 08:43:35|new_0222_0674|YSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491652.5667|684165.9667|608301.9333|492983|817100.6|1215897.4667|1085155.2667|403369.3333|395799.3333|365724.4333|239457.5333|202438.4|239146.7667|549799.5667|292969.0667|132664.5667|292829.4667|220293.2667|487996.0333|
2025-07-04 08:43:37|new_0222_0675|DDI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127229.3333|267634.5667|26300.9|11726.7333|8252.3|7688.3|9117.9667|7255.1|9848.8667|11356.5|22144.3333|45314.6667|27522.2667|39577.9|56254.6333|31905.6333|89546.3333|
2025-07-04 08:43:39|new_0222_0676|SLN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||783.9|939.2333|1115.8333|1183.1333|2554.0667|87266.0333|32041.1|23079.9|57259.3667|36004.7667|49338.5333|102905.9667|108470.5|97499.0667|247740|122420.2|174686.3|860741.6667|204817.5667|144848|
2025-07-04 08:43:42|new_0222_0677|HEPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||567200.2667|1017749.9333|1833613.8333|638197.6333|811032.5667|357034.6667|499273.7667|626938.8667|777666.1333|654166.8667|593543.1|325708.0667|530223.8|556216.1|664915|695325.2667|325530.5333|
2025-07-04 08:43:44|new_0222_0678|CMPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||899430.5333|373840.6333|430074.3667|469852.9333|295658.7667|690190.4333|267190.0667|280449.4667|345304.0667|222529.6667|242546.5|195967.8333|449373.2|621116.3|704140.9|391714.9|484805.2|688764.5333|1119003.3|3046584.4333|
2025-07-04 08:43:45|new_0222_0679|PHAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9353|6765.6|2922.5|889.1667|6010.4667|3993.5333|3198.9667|4408.5333|5197.9667|41617.4333|2207.7333|4266.4|1789|2915.3667|7106.1667|5781.3|7802.6667|6470.2667|2879.3|
2025-07-04 08:43:48|new_0222_0680|CIAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:49|new_0222_0681|MF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:50|new_0222_0682|WDH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||682552.1333|768290.8667|655409.9333|428569.1333|173379.9333|98030.4|432655.7333|767893.8|731271.5667|281150.9333|98139.5|358727.8667|552290.0333|91334.8667|163624.8667|291647.8333|217881.1667|
2025-07-04 08:43:52|new_0222_0683|LIAN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:53|new_0222_0684|ARBK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||791899.3667|575304.8|183030.1|120958.8667|79614.2333|244566.2|291110.1667|225761.3667|176748.7667|843694.9333|695151|338252.6333|287579.0667|1460858.0333|2841281|411068.4333|
2025-07-04 08:43:55|new_0222_0685|RNLX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:56|new_0222_0686|RAAS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:57|new_0222_0687|GOTU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||704219.3333|1419089.7667|2061921.5333|2866054.6|7187465.4667|4566637.2333|4564198.2333|11907129.8333|11073921.0667|12246564.6|7441350.7|6362397.6333|6063842.8|1952175.4|8108886.5|4955762.0667|3016143.5667|2609785.8|7394081.4333|6582332.9333|2324566.9333|2904754.0333|1846476.1|3728973.8|1396393.1333|
2025-07-04 08:43:59|new_0222_0688|VACC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:00|new_0222_0689|NBTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68000.4667|5675.8|2310.9667|1240.5667|6101.0667|2797.3667|712.7|1539.4667|1316.6333|1472.1333|39177.0667|63627|25252.2|8006.1667|6690.6|12057.2667|50860.4|12114.5333|9889.7333|
2025-07-04 08:44:02|new_0222_0690|EM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||382958.3|161226.7333|228739.6667|107500.2667|126946.7667|27256.1667|28073.5667|62506.0333|79651.4667|50174.3|20543.8333|48500.3667|305118.3|398624.3333|54257.9|62934.3667|291250.2|52090.0333|
2025-07-04 08:44:04|new_0222_0691|AENZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:05|new_0222_0692|ADAG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64382.0667|55036.5|23806.7667|27898.2|47226.4|73144.2|49753.2333|68993.8667|11886.9333|28392.4|10106.3667|27749.5667|29213.5|45480.4333|143009.6667|72619.0667|31008.4|55512.7|
2025-07-04 08:44:07|new_0222_0693|OPT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.7|52.1||||||10.4333|||||||||||31.3||2.1||0.0667|2.1|43.7667|202.2|114.6333|20.8333|116.6667|89.6|27.5|20.9667||63.1333|2.1333|22619.4|14136.2667|211970|17338.9|6306.8|4337.3667|4895.7667|3093.3|743.8667|3166.7333|9359.9|20291.9667|34182.3|23759.4|23725.9667|12483.2667|21012.8667|35197.3667||
2025-07-04 08:44:10|new_0222_0694|GRCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:11|new_0222_0695|CNTB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279001|56533.0333|52399.2|575994.6|94426.1|211147.7|100190.2|47921.3|649352.8667|736988.5333|34326.5333|739432.1|167600.3333|68649.7667|29899.5667|33783.4333|16286.9667|91178.4333|
2025-07-04 08:44:13|new_0222_0696|ZME|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:14|new_0222_0697|VIAO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:15|new_0222_0698|MYNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:16|new_0222_0699|BTCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60479.1333|56005.3333|37682.0667|55920.1667|61603.9|279620.1333|193902.4333|62161.3667|39426|38872.7|17904.8333|16330.0333|24062.1|19799|37729.7667|16983.3333|13838.2|38725.5667|20249.9|5799.6667|2832.7667|8794.6667|2059.3|11129.3333|3258.0333|3750.4333|8394.4333|7633.3667|184363.0667|93973.5667|112233.9667|461254.8|47729.1667|47927.6667|136400.9667|181706.8|73914.3333|150570.2333|85312.8667|75960.1667|265879.1333|170113.2667|77805.4|42674.9333|296906.5667|35591.1667|60367|
2025-07-04 08:44:18|new_0222_0700|GET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0701|HYW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0702|AMAM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:22|new_0222_0703|ZEPP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67620.2667|135281.1333|30057.8|30016.3667|100178.8333|88843.3667|60621.8|88010.3667|117595.4667|97224.5667|90065.2667|126239.4|180902.1|67424.7|36478.0667|73722.7667|52204.3333|42460.8|21102.8667|23332.1|8798.5|11333.2333|10049.2667|16898.6|19230.3333|24211.7333|23396.8667|13893.2333|25530.0667|28916.8667|
2025-07-04 08:44:24|new_0222_0704|SOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3333|10.8333|88.8333|19.8333|31.1|23.8|8.2|17.2|126.9333|20.3333|1016.7|58.8|2083.6333|73|809|119163.1333|24117.2333|14106.4667|14769.7667|11943.1333|13917.7333|6969.4|3238.2333|4790.4667|2107.7|33149.9333|13927.6667|40620.2333|13393.9333|14048.6|328755.1333|14360.1|22452.0667|
2025-07-04 08:44:26|new_0222_0705|MDXH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.8667|6.6667|10||||3.3333|18.6667|13.3333|2.6667|64.6667||5|0.3333|26.7333|28.8333|15.9|100.3333|131.7333|90.4|17.8|53.1333|3.5333|12.8|5|7.3333|31|79.5667|25.3333|156.1333|77.4333|69|127.6333|200.5333|68.9667|11|16.5|175.7667|8.5|1.6667|1.6667|175.1|91.2333|910.1|15.4333|33.5||3.2333|11.6667|2.7333|0.1667|2.3333|526|26250.9|70420.3333|29968.6333|38202.9333|176603.8|98605.6|83216.5333|
2025-07-04 08:44:29|new_0222_0706|LXEH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.3|450.8667|380.5333|443|82.3333|66.0667|15.9|1514.2667|304.0333|25.1667|21038.8333|23644.5333|11394.6|5565.5|135927.6667|27909.5667|16603.8667|66740|254448.5333|207724.8|
2025-07-04 08:44:31|new_0222_0707|KUKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24973.9333|25515.9333|6692.0333|3610.5333|28491.5667|14903.5667|2211.0667|47659.5333|537.7|21620.9|4930.6|2089.5333|754.3|3863.2|17250.9|31165.8667|18492.6|164235.3667|7930|
2025-07-04 08:44:33|new_0222_0708|LBPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:34|new_0222_0709|BNOX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:36|new_0222_0710|OG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:37|new_0222_0711|ORPH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:38|new_0222_0712|EVAX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1565.5667|2478|3260.2667|5093.6667|720.0667|983.8667|32614.7333|515.8|2107.3333|7985.9667|3837.5667|1873.4333|10801.1|11718.0667|14998.5|119924.1333|177102.5333|124953.8333|
2025-07-04 08:44:40|new_0222_0713|YQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101315.1|81978.2|78118.2|97164.6667|104312.8333|71801|22565.7|18416.2|48922.4|26182.4667|12300.6|5594.8|16417.8|14265.5667|6210.5667|5970.6333|31885.2|9387.5667|57175.8333|
2025-07-04 08:44:42|new_0222_0714|MITC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:43|new_0222_0715|IH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169386.9|82696.5333|116551.4333|59799.4667|47647.8333|25498.7667|33050.6333|13937.3|4339.5333|31443.5333|16813.7|13669.4|4350.7667|4551.6667|27507.5333|28614.9|8465.8|18519.3667|138977.7|8028.5|
2025-07-04 08:44:45|new_0222_0716|BPTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:46|new_0222_0717|WKEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1|0.5|11.7|0.7667|306.1|77.0333|5831.8333|43161.8667|118542.9333|2604073.6|146710.4333|443014.8333|74142.0667|77255.9333|25565.6333|19603.4667|17286.4333|11474.0333|879163.4667|19304.4|25508.9333|57968.2333|17991.4|27264.9333|5885741.7333|225082.7667|263624.9|
2025-07-04 08:44:49|new_0222_0718|PPBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2876.9667|749.8|767.1333|1601.7|429.4|899.2333|101.5|622.3667|835.9667|470.0333|5148.0667|489.8667|343.6667|2930.6|503.9333|1399.5667|392.9|7652.3|201309.8|37516.6333|15052.3667|24694.7667|33682.5667|6938.7667|4524.8667|4735.7333|2387.5|6674.6667|2040.7|2289.8|1864.5|1834.9667|3899.4667|5649.6333|21416.5333|25617.0333|1869751.9333|14962.5333|30331.6|
2025-07-04 08:44:51|new_0222_0719|BQ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1503.3667|2979.3|4200.4|1555.4333|755.6|1553.8667|2150.6|4263.3|3687.4333|551.7333|1439.7|334.2667|538.4333|27884.2667|93362.6|189705.1333|55548.7667|25486.4|13027.7|78296.4|
2025-07-04 08:44:53|new_0222_0720|CMMB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2608.9|318.7667|3599.0333|2272.2333|1599.6667|5837.5|3181.9|208831.3333|211092.8667|533865.2333|107698.9667|168249.9667|82394.5|43038.7333|33034.6|75548.6333|960663.5|340608.7|17118.2667|2866032.9333|420943.8|100862.1|341699.5333|106908.8667|646035.3667|186179.3667|
2025-07-04 08:44:55|new_0222_0721|AHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23469.5667|17546.5333|36565.3667|38196.2667|220898.5333|94536.1667|60497.4333|59680.1|58409.5333|18231.9333|1673049.9|1180714.3333|995915|447992.8667|79127.6667|65814.0667|296914.9333|143259.8667|19653.4|14389.1333|18697.1|13263.5667|46185.1|286139.9667|24832.7333|23040.9667|42892.8667|6108.6333|255916.1|34563.0667|18755.8|
2025-07-04 08:44:58|new_0222_0722|AHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119168.2|93027.7333|22304.0667|1117161.9667|111880.1667|4910.4333|2985807.7667|176701.1667|37889.2|||||||
2025-07-04 08:44:59|new_0222_0723|WAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86846|27324.6333|10997.2667|325259.5|11022.7|10332.3333|10676.3667|3765|36065.4|10992.4333|15670.7|6998.0333|23876.8667|14242.1|130351.8333|24050.7333|18000.0667|
2025-07-04 08:45:02|new_0222_0724|MRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71937.1333|9322|43159.5333|1756260.7333|15542.3|8799.6|1197.8|3058.5|3006.4|5972.6|3288.1|6125.1333|3924.4667|2231.4667|1005.7|1398404.1333|345540.1333|740179.7|588439.0667|
2025-07-04 08:45:04|new_0222_0725|FHS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:05|new_0222_0726|QNRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|4.2667|0.1|0.3|0.2|0.1667|0.1667|0.0333|0.0333|4.9667|0.7333|0.7667|1.2667|25.3333|8.7|7.9|11.5667|184.7667|150.0667|214.6|373.3667|61.1333|342.4667|5894.9|174.0667|1750.8|608.9333|697.9667|1389.7|35389.3667|1211.8|27972.3667|66220.2|175470.1667|352805.6|
2025-07-04 08:45:07|new_0222_0727|ANPC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:08|new_0222_0728|COIN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12132913.7|5676705|3381648.1|4286207.0667|4663890.7667|14409238.0667|10355487.2|13422608.5333|22302894.5|15024434.5|7387627.5|12642825.4333|16579318.1333|8957194.4333|7126137.5667|12910370.7667|10159239.9333|15669108.1667|
2025-07-04 08:45:10|new_0222_0729|PATH|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3299862.8333|3203085.7|6443576.6333|4479547.4333|9763841.3667|6445912.8|7612567.4333|5372938.2333|6875070.9|8741745.6333|6270906.6667|8321392.3333|8190501.9333|10289837.2333|7401761.7|8514440.3|14369124|12131082.2667|
2025-07-04 08:45:12|new_0222_0730|HOOD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7983928.8|14695272.8667|21746189.8667|23158941.0667|11973120.1|8293970.8667|6233063.4|7748432.9667|6869770.0667|17419941.0667|20824235.0333|20987520.9|11264955.6|24683868.8667|47659482.2333|36633532.9333|
2025-07-04 08:45:14|new_0222_0731|DNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73025.3|54174.7667|163079.2333|242086.7|451117.7|648544.7|595551.6|639192.4667|535153.4333|659727.7667|519062.6333|507500.6667|579311.1|1451448.2|1961719.6333|1462621.2|1753399.1667|1249044.9333|
2025-07-04 08:45:16|new_0222_0732|RBLX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6288861.0333|14099549.6667|7200125.2|23628819.5333|26652839.2667|31291068|17875387.1667|13453573.3333|13388262.8|8832117.0333|10243235.5333|9281642.2|7366626.7|6157761.6|6307815.5|7586713.5|8938485.2333|8739730.1|
2025-07-04 08:45:17|new_0222_0733|CGEN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356326.6667|107253.3333|143023.3333|154156.6667|159316.6667|250593.3333|72446.6667|53233.3333|29090|147840|27366.6667|208710|143180|60410|84366.6667|53023.3333|41880|41086.6667|52160|35046.6667|25013.3333|51313.3333|28596.6667|29990|16476.6667|53200|40023.3333|25380|30280|61786.6667|16626.6667|22833.3333|25736.6667|74516.6667|40433.3333|158630|108389|1963410|289070|99743.3333|55591.3667|108267.5667|78816.7|61968.8333|68038.1333|87037.2667|156491.1|116872.3667|61420.9667|162379.9|183081.6667|118370.5333|393908.2|198440.9|689081.3333|178314.7333|98165.3333|257428.2667|126005.7333|162949.4|175777.0667|168276.7667|120947.9667|110301.8667|154603.7667|119716.8333|132156.8333|157298.1667|91037.4667|220179.5|328565.7667|249471.4667|144472.7333|150821.4|169343.8333|122469.2|153844.6|208330.4|1177402.4333|1644526.1|1794444.8|1251350.9|1723481.1|1141437.4|650113.6|1319366.4|970025.0667|869307.3|1559264.5333|698412.4|351400.7667|711265.2|339327.3333|4719972.1|660211.1667|403711.5|239577.6333|447872.7333|325255.3333|252331.1|
2025-07-04 08:45:21|new_0222_0734|DCYHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.7667|199.5333||30||||20|6.6667|93|50.6333|6.6667|20.6667|20.2333||3.5667||21.9667|6.3333|105.2333||
2025-07-04 08:45:24|new_0222_0735|TOST|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2448835.0333|3374699.6333|5458359.4|7278168|5197621.9333|5659298.3667|8570010|7137153.8667|6046326.5|8834617.2|9083173.8333|8175059.8333|4747975.4|7166483.6|8024670.1667|6840170.1333|
2025-07-04 08:45:26|new_0222_0736|KAKZF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:27|new_0222_0737|FTCH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:28|new_0222_0738|CND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:29|new_0222_0739|MKFG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:30|new_0222_0740|BLDE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28814.8333|196005.9|66670.5667|99820.4333|1187483.8|1764391.4333|1100669.5333|1275829.0667|1244450.4|539007.7|891317.8667|363840.4333|409349.4667|591618.9|547562.2|511251.8667|712678.4333|1031664.0667|404811.2667|440109.1333|1309941|662826.1|765928.9333|
2025-07-04 08:45:32|new_0222_0741|VLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:34|new_0222_0742|MGA|average_volume_30|0.28393524283935|||||||22226.6667|91640|102750|81343.3333|39003.3333|294146.6667|221213.3333|144403.3333|133150|159200|127126.6667|94763.3333|211183.3333|54506.6667|83860|34360|96530|35446.6667|48336.6667|20826.6667|44290|40163.3333|53896.6667|48483.3333|23290|231923.3333|340836.6667|327273.3333|516526.6667|467156.6667|468620|496843.3333|997396.6667|242166.6667|215213.3333|229743.3333|264223.3333|233586.6667|342573.3333|149330|290202.6|227528.7333|356760.2|195863|130653.8|264112.6333|174665.8333|317327.6333|200938.2|172456.4667|130695.0333|155175.1|152285.2333|546707.0333|311859.2|196226.2667|147693.3333|230563.3333|135620|81220|154853.3333|285730|161643.3333|78336.6667|133933.3333|177530|139833.3333|189170|288796.6667|277466.6667|311436.6667|315060|363063.3333|307286.6667|176163.3333|269053.3333|204036.6667|232886.6667|240523.3333|151310|305913.3333|387206.6667|315250|224880|333046.6667|269200|225856.6667|348796.6667|287700|540504.9|430040|498865.1333|555006|548771.1333|458815.0333|874573.6667|1668928.6333|1196607.9667|1047221.8333|889588.6|781499.7333|470649.2667|512055.6667|705437.4667|468303.9|1671295.0667|1123723.5|949268.8667|1267329.6333|1190111.0667|960417.2333|887350.5333|542851.7333|734227|677289.3333|595433.6333|554697.2|677076.5|623067.7667|377359.5333|887585.7667|778276.7333|1013875.7667|1852724.3333|1619261.5667|1940316.9|1533023.1667|1870579.8667|1316298.2667|1254642.6|1442736.6333|1466052.7|1117821.6667|1332535.3|1271727.6667|1226966.6333|1713201.0333|1217394.4|1160320.9333|867231.7|710331.7667|1839979.3333|1490472.3333|740509.1|933512.1667|1832622.5667|1562288.1|1361435.8333|1188005.5|2123573.0333|1300349.5|1023262.1333|1085183.4333|1079396.8667|910391.8333|939484.5333|906943.6333|1360983.8667|1523405.4|1347572.9333|1342440.6667|1917402.6|2054594.8667|1650224.5667|
2025-07-04 08:45:41|new_0222_0743|ESLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||16403.3333|11760|32570|133006.6667|34353.3333|54436.6667|22906.6667|29793.3333|20783.3333|28076.6667|16246.6667|21713.3333|12693.3333|9810|6876.6667|5470|3523.3333|4223.3333|4903.3333|17823.3333|29963.3333|53096.6667|20473.3333|10590|20886.6667|14766.6667|14516.6667|14796.6667|22496.6667|13433.3333|9963.3333|24356.6667|13436.6667|15393.3333|22206.6667|10056.6667|13503.3333|5923.3333|6260|7146.6667|4756.6667|8866.6667|28903.3333|31496.6667|33730|23286.6667|26483.3333|29746.6667|20813.3333|15490|15343.3333|24242.0667|21073.3333|24493.3333|25893.3333|11435.3667|14480.8333|10235.8|16617.4333|16277.8667|8013.1333|9963.4667|5448.3|12578.4|5199.6333|5821.8333|6718.5333|33981.4|36247.2|22286.8333|13429.5667|14635.6667|20856|16485.5667|14256.2|12461.5|19171.0667|29409.8333|22929.2667|27211.1667|33575|45922.6333|29713.9|27313.6|43444.3|38890.9333|57893.6333|23426.5333|19181.7667|9296.7|16255.8667|14449.7|16195.9333|33898.5|26912.7|21612.5667|32027|31250.4333|35605|45160.8|43190.0333|41444.4333|25780.3333|24007.8667|29778.5333|36355.5667|25008.3667|14650.4333|30600.7|28390.7|35957.1|23183.2|43718.5333|85366.4333|187979.4667|
2025-07-04 08:45:45|new_0222_0744|ACHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4284054.6667|5048698.3667|873843.4667|1367408.8667|2159832.7|2106545.1|3388888.8333|1524429.8333|1474175.8|1693534|4118774.4333|11111243.1333|5633039.0333|7003892.8333|7050558.1333|10478428.2667|48934194.8|33333935.5|43010350.5|
2025-07-04 08:45:47|new_0222_0745|ONVO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:48|new_0222_0746|SLGC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:49|new_0222_0747|QSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5179.4|2407879.4|862492|951624.8667|1140933.1333|1257504.0667|1490012.3333|375543.6667|754137.9333|779236.9333|746182.2333|1166418.8333|704409.3333|944325.9667|923979.4667|461214|34575933|8588754.3667|10368198.2|
2025-07-04 08:45:51|new_0222_0748|RPTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||349794.3667|33402.5333|158114.2|183221.6|178241.3333|123917.0333|164611.2|130134.8333|1588541.5667|125065|195532.2667|110425.0333|113138.2|119743.7|400903.7667|97352.9|208784.2667|97269.8333|565764.6667|203090.6333|125461.1333|
2025-07-04 08:45:53|new_0222_0749|DYNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:54|new_0222_0750|EVGN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.1667|14.5|12.0667|1.6667||81.5|4.6667|1.5667|2.9|24.1667|11.1667|32.9667|25.8333|7355.7667|886.2333|802.8667|895.2|1043.6333|358.5|629.5333|629.9333|384.4|638.6|324.4|438.1|957.8|1040.2|283.6333|850.3333|1358.6|844.8|1479.4|762.7333|328.7333|232.0667|1169.0667|734.5333|1217.4|2443.2|14517.5333|121646.5333|120268.6667|141734.0333|42785.7|39679.3|32632.6667|41802.1667|14338.7333|10307.9|9070.3333|9309.7|10376.7333|15069.5333|15773.7|24570.7333|9225.1|24703.2333|79977.3667|19460.6333|3691832.0333|
2025-07-04 08:45:58|new_0222_0751|GENI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325605.4|51027.3|2762.8667|1912290|1495651.6|2950614.5667|1409265.4333|1981198.6|1019013.3333|763117.8333|1093547.8333|1334845.4|1637375.5667|1916805.2333|2415352.2333|1464655.4667|2464698.2667|2447808.4333|4029569.2333|4194557.7|
2025-07-04 08:46:00|new_0222_0752|KIND|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46557|105148.4667|368213.0333|1926771.9|1387474.4667|3890494.8667|2297032.7333|1373831.6333|983141.0667|2129083.2333|1378266.0333|2044375.5667|2327506.1667|2043582.9333|1264068.5333|2096879.8667|2826645.9667|1941314.8667|
2025-07-04 08:46:01|new_0222_0753|MNDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93046.4667|274771.6333|603591.1333|902523.8667|546672.8667|591896.2667|561191.7667|843425.4667|1203665.0333|507237.2667|1002509.9333|780278.8333|955419.9333|412440.2333|937557.3333|837609.4333|595803.3|
2025-07-04 08:46:03|new_0222_0754|JOBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314386.4667|3455414.6333|803768.5|4435135.1|2936937.9333|7724118.9333|7311464.4667|2933855.1667|3094371|2670897.5|6288567.1333|4948138|5505050.7333|5540894.8|4575100.6|5007286.8667|20826905.7333|12062061.8333|25383280.3|
2025-07-04 08:46:05|new_0222_0755|MYNA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:22:19|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-10 00:22:25|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-07-10 00:22:30|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-07-10 00:22:35|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-07-10 00:22:40|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-10 00:22:45|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-07-10 00:22:50|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-07-10 00:22:54|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-07-10 00:22:59|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-07-10 00:23:05|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-07-10 00:23:09|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-07-10 00:23:10|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-10 00:23:14|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-07-10 00:23:14|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-07-10 00:23:19|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-07-10 00:23:19|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-07-10 00:23:24|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-07-10 00:23:25|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-07-10 00:23:30|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-10 00:23:30|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-07-10 00:23:34|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-07-10 00:23:35|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-07-10 00:23:39|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-07-10 00:23:40|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-07-10 00:23:46|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:23:43|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-07-10 00:23:48|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-07-10 00:23:47|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-07-10 00:23:52|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-07-10 00:23:52|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3615580.7333|
2025-07-10 00:23:57|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-07-10 00:23:58|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-07-10 00:24:02|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-07-10 00:24:04|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-07-10 00:24:06|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-07-10 00:24:08|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-07-10 00:24:11|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-07-10 00:24:14|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-07-10 00:24:17|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-07-10 00:24:16|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-07-10 00:24:21|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-07-10 00:24:20|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-07-10 00:24:26|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-07-10 00:24:26|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-07-10 00:24:31|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:24:31|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-07-10 00:24:32|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-07-10 00:24:36|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-07-10 00:24:37|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3615580.7333|
2025-07-10 00:24:42|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20691504.2333|
2025-07-10 00:24:43|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-07-10 00:24:47|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-07-10 00:24:48|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-07-10 00:24:50|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16508419.5333|
2025-07-10 00:24:53|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-07-10 00:24:56|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-07-10 00:24:59|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-07-10 00:24:59|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-07-10 00:25:03|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-07-10 00:25:05|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-07-10 00:25:06|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-07-10 00:25:11|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-07-10 00:25:12|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-07-10 00:25:17|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-07-10 00:25:16|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-07-10 00:25:21|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-07-10 00:25:21|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-07-10 00:25:27|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20691504.2333|
2025-07-10 00:25:27|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-07-10 00:25:32|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-07-10 00:25:33|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|8376396.3333|
2025-07-10 00:25:35|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16508419.5333|
2025-07-10 00:25:41|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-07-10 00:25:38|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-07-10 00:25:44|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:25:45|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-07-10 00:25:44|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-07-10 00:25:47|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-07-10 00:25:50|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-07-10 00:25:53|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-07-10 00:25:55|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-07-10 00:25:58|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-07-10 00:26:00|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-07-10 00:26:04|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-07-10 00:26:05|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-07-10 00:26:11|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6062309.1|
2025-07-10 00:26:11|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-07-10 00:26:14|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-07-10 00:26:20|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:17|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|8376396.3333|
2025-07-10 00:26:21|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-07-10 00:26:22|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-07-10 00:26:27|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:24|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-07-10 00:26:28|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-07-10 00:26:30|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2202311.4333|
2025-07-10 00:26:30|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-07-10 00:26:34|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-07-10 00:26:35|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-07-10 00:26:40|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-07-10 00:26:40|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-07-10 00:26:46|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-07-10 00:26:46|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-07-10 00:26:51|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6062309.1|
2025-07-10 00:26:52|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2746796.6333|
2025-07-10 00:26:53|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-07-10 00:26:59|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:56|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-07-10 00:27:00|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-07-10 00:27:02|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-07-10 00:27:03|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-07-10 00:27:06|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-07-10 00:27:08|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2202311.4333|
2025-07-10 00:27:11|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-07-10 00:27:12|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-07-10 00:27:16|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:27:17|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-07-10 00:27:18|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-07-10 00:27:22|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-07-10 00:27:23|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-07-10 00:27:28|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-07-10 00:27:28|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2746796.6333|
2025-07-10 00:27:33|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-07-10 00:27:33|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-07-10 00:27:39|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-07-10 00:27:38|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-07-10 00:27:43|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-07-10 00:27:45|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-07-10 00:27:43|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-07-10 00:27:50|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-07-10 00:27:54|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-07-10 00:27:54|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-07-10 00:27:59|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:28:00|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-07-10 00:27:59|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-07-10 00:28:05|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-07-10 00:28:06|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-07-10 00:28:10|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-07-10 00:28:10|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-07-10 00:28:14|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-07-10 00:28:14|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-07-10 00:28:18|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-07-10 00:28:19|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|10476091.4|
2025-07-10 00:28:23|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-07-10 00:28:25|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-07-10 00:28:26|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-07-10 00:28:25|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-07-10 00:28:29|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-07-10 00:28:31|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-07-10 00:28:32|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5367473.9333|
2025-07-10 00:28:35|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-07-10 00:28:38|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-07-10 00:28:40|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-07-10 00:28:43|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-07-10 00:28:46|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-07-10 00:28:49|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-07-10 00:28:50|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105596.6667|58653.3333|80280|121710|70663.3333|40316.6667|27606.6667|82976.6667|72103.3333|73773.3333|49836.6667|||2335496.6667|1759303.3333|1168896.6667|1673033.3333|4178926.6667|1659580|2301126.6667|2025230|1690340|1869816.6667|2160992.8333|3172590|3253826.6667|2489683.3333|2746743.3333|2670166.6667|3455770|2248746.6667|2122163.3333|2927086.6667|2446480|1558500|2122546.6667|2787394.6333|1923827.6|2797717.7667|4219832.2|3906912.8|2676671.9667|3117469.3333|4219931.5667|3995734.7333|4850380.1667|5928487.7333|4058205.7667|4027825.5667|5244711.0333|3943759.6333|3346918|3020800.6333|3332865.0667|6533826.3333|3098998.2333|3351556.1667|3773103.4333|2293447.3|2897367.2333|2544434.4667|2963431.0333|3047163.2|3061914.6|2794354.1333|2300232.2|2057936.1667|2406742.2667|2384556.8667|2043560.1667|2507837.3333|2345144.7|3713307.7|1912147.8|1952248.2333|2389623.6333|2185179.5333|1972606.6667|1538823.6|1688765.1333|2114957.6667|1693875.1333|1815338.4333|2269587.8667|1884162.9|1657638.5333|1704771.9667|1612469.3|2159324.8667|2308106.6|1495735.5667|1774513.8|1867140.9333|1785121.9|1516135.2|2015426.8|2854494.2667|2325641.7|1619097.3333|1989571.1333|2019240.4|2569734.4333|1681538.7667|1816856.5|1951433.6|3162886|2153836.2667|2444149.0667|2824240.4667|2849765.7||
2025-07-10 00:28:54|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-07-10 00:28:54|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|6477638.9667|
2025-07-10 00:28:58|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|10476091.4|
2025-07-10 00:29:00|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-07-10 00:29:04|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-07-10 00:29:06|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-07-10 00:29:05|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-07-10 00:29:09|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-07-10 00:29:11|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-07-10 00:29:12|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5367473.9333|
2025-07-10 00:29:15|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-07-10 00:29:19|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-07-10 00:29:20|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-07-10 00:29:23|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-07-10 00:29:26|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-07-10 00:29:28|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-07-10 00:29:30|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-07-10 00:29:33|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|6477638.9667|
2025-07-10 00:29:34|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5460466.5|
2025-07-10 00:29:38|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-07-10 00:29:39|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-07-10 00:29:43|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-07-10 00:29:43|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-07-10 00:29:48|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-07-10 00:29:49|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-07-10 00:29:52|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-07-10 00:29:53|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-07-10 00:29:59|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:00|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-07-10 00:29:58|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-07-10 00:30:03|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:04|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-07-10 00:30:04|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-07-10 00:30:09|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-07-10 00:30:10|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|9238407.1333|
2025-07-10 00:30:13|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5460466.5|
2025-07-10 00:30:13|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-07-10 00:30:18|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-07-10 00:30:19|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-07-10 00:30:25|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:23|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-07-10 00:30:26|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-07-10 00:30:28|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-07-10 00:30:31|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-07-10 00:30:32|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-07-10 00:30:38|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:35|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-07-10 00:30:39|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-07-10 00:30:42|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:40|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-07-10 00:30:43|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-07-10 00:30:46|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|8244883.7333|
2025-07-10 00:30:49|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|9238407.1333|
2025-07-10 00:30:52|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-07-10 00:30:53|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-07-10 00:30:57|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-07-10 00:30:58|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-07-10 00:31:04|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:02|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-07-10 00:31:05|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-07-10 00:31:08|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-07-10 00:31:09|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-07-10 00:31:13|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-07-10 00:31:13|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-07-10 00:31:16|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|
2025-07-10 00:31:18|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-07-10 00:31:21|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|
2025-07-10 00:31:24|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|8244883.7333|
2025-07-10 00:31:25|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|
2025-07-10 00:31:30|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-07-10 00:31:31|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|
2025-07-10 00:31:35|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-07-10 00:31:36|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|
2025-07-10 00:31:41|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:39|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-07-10 00:31:42|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|2004715.9667|
2025-07-10 00:31:44|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-07-10 00:31:46|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|
2025-07-10 00:31:49|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-07-10 00:31:52|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|
2025-07-10 00:31:52|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-07-10 00:31:58|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|
2025-07-10 00:31:58|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|
2025-07-10 00:32:03|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:01|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|
2025-07-10 00:32:04|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|
2025-07-10 00:32:07|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|
2025-07-10 00:32:09|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|
2025-07-10 00:32:11|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|
2025-07-10 00:32:16|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:14|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|
2025-07-10 00:32:17|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|2004715.9667|
2025-07-10 00:32:19|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|
2025-07-10 00:32:21|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|
2025-07-10 00:32:26|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-07-10 00:32:25|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|
2025-07-10 00:32:31|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|
2025-07-10 00:32:31|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|
2025-07-10 00:32:36|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:37|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|
2025-07-10 00:32:37|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|
2025-07-10 00:32:41|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|
2025-07-10 00:32:43|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|
2025-07-10 00:32:48|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|24394879.6333|
2025-07-10 00:32:46|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|
2025-07-10 00:32:51|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|
2025-07-10 00:32:52|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|
2025-07-10 00:32:56|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|
2025-07-10 00:32:57|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|
2025-07-10 00:33:02|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|
2025-07-10 00:33:02|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|
2025-07-10 00:33:07|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|
2025-07-10 00:33:07|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|
2025-07-10 00:33:12|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|
2025-07-10 00:33:13|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|
2025-07-10 00:33:17|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|24394879.6333|
2025-07-10 00:33:17|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|
2025-07-10 00:33:20|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|
2025-07-10 00:33:23|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|
2025-07-10 00:33:25|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|
2025-07-10 00:33:27|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|
2025-07-10 00:33:31|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|
2025-07-10 00:33:32|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|
2025-07-10 00:33:38|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:33:36|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|
2025-07-10 00:33:39|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1132312.8333|
2025-07-10 00:33:40|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|
2025-07-10 00:33:44|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|
2025-07-10 00:33:45|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|
2025-07-10 00:33:50|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|
2025-07-10 00:33:49|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-07-10 00:33:54|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|
2025-07-10 00:33:55|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|
2025-07-10 00:34:00|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|
2025-07-10 00:34:00|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|
2025-07-10 00:34:05|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:34:04|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|
2025-07-10 00:34:06|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1132312.8333|
2025-07-10 00:34:10|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|
2025-07-10 00:34:12|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|
2025-07-10 00:34:15|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|
2025-07-10 00:34:17|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-07-10 00:34:22|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|
2025-07-10 00:34:27|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|
2025-07-10 00:34:32|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|
2025-07-10 00:34:37|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|
2025-07-10 00:34:42|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|
2025-07-15 18:06:58|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-15 18:07:04|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-07-15 18:07:09|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-07-15 18:07:14|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-07-15 18:07:18|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-15 18:07:22|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-07-15 18:07:26|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-07-15 18:07:31|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-07-15 18:07:35|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-07-15 18:07:39|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-07-15 18:07:43|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-07-15 18:07:47|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-07-15 18:07:48|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-15 18:07:52|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-07-15 18:07:52|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-07-15 18:07:57|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-07-15 18:07:57|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-07-15 18:08:01|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-07-15 18:08:02|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-07-15 18:08:05|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-15 18:08:07|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-07-15 18:08:10|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-07-15 18:08:11|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-07-15 18:08:15|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:08:14|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-07-15 18:08:17|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-07-15 18:08:18|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-07-15 18:08:21|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3599014.1|
2025-07-15 18:08:23|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-07-15 18:08:26|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-07-15 18:08:26|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-07-15 18:08:30|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-07-15 18:08:30|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-07-15 18:08:34|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-07-15 18:08:35|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-07-15 18:08:40|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-07-15 18:08:39|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-07-15 18:08:43|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-07-15 18:08:43|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-07-15 18:08:46|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-07-15 18:08:47|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-07-15 18:08:51|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-07-15 18:08:51|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-07-15 18:08:56|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-07-15 18:08:57|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-07-15 18:09:00|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:09:01|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-07-15 18:09:01|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-07-15 18:09:06|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20993130.1333|
2025-07-15 18:09:06|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3599014.1|
2025-07-15 18:09:10|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-07-15 18:09:11|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-07-15 18:09:14|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16660357.5|
2025-07-15 18:09:16|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-07-15 18:09:19|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-07-15 18:09:20|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-07-15 18:09:22|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-07-15 18:09:25|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-07-15 18:09:26|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-07-15 18:09:29|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-07-15 18:09:31|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-07-15 18:09:32|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-07-15 18:09:36|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-07-15 18:09:38|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-07-15 18:09:41|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-07-15 18:09:43|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-07-15 18:09:46|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-07-15 18:09:47|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-07-15 18:09:51|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|8354120.4667|
2025-07-15 18:09:52|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20993130.1333|
2025-07-15 18:09:57|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-07-15 18:09:57|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-07-15 18:10:02|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:00|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|16660357.5|
2025-07-15 18:10:04|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-07-15 18:10:05|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-07-15 18:10:06|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-07-15 18:10:08|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-07-15 18:10:12|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-07-15 18:10:13|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-07-15 18:10:17|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-07-15 18:10:18|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-07-15 18:10:22|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-07-15 18:10:23|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-07-15 18:10:26|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6062309.1|
2025-07-15 18:10:28|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-07-15 18:10:29|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-07-15 18:10:34|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:32|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-07-15 18:10:35|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-07-15 18:10:37|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|8354120.4667|
2025-07-15 18:10:39|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-07-15 18:10:42|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-07-15 18:10:47|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:44|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2184147.5|
2025-07-15 18:10:48|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-07-15 18:10:48|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-07-15 18:10:50|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-07-15 18:10:53|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-07-15 18:10:55|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-07-15 18:10:58|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-07-15 18:11:00|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-07-15 18:11:03|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2681238.7667|
2025-07-15 18:11:04|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-07-15 18:11:09|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6062309.1|
2025-07-15 18:11:07|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-07-15 18:11:12|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-07-15 18:11:12|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-07-15 18:11:17|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:16|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-07-15 18:11:18|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-07-15 18:11:21|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-07-15 18:11:20|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-07-15 18:11:27|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:26|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2184147.5|
2025-07-15 18:11:28|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-07-15 18:11:30|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-07-15 18:11:33|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-07-15 18:11:35|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-07-15 18:11:38|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-07-15 18:11:40|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-07-15 18:11:43|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-07-15 18:11:46|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2681238.7667|
2025-07-15 18:11:46|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-07-15 18:11:52|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-07-15 18:11:50|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-07-15 18:11:54|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-07-15 18:11:55|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-07-15 18:11:58|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-07-15 18:11:59|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-07-15 18:12:02|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-07-15 18:12:04|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-07-15 18:12:08|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:12:07|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-07-15 18:12:10|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-07-15 18:12:13|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-07-15 18:12:14|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-07-15 18:12:18|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333||
2025-07-15 18:12:19|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-07-15 18:12:21|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-07-15 18:12:24|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-07-15 18:12:26|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|9397491.4|
2025-07-15 18:12:28|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-07-15 18:12:31|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-07-15 18:12:32|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-07-15 18:12:33|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-07-15 18:12:35|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-07-15 18:12:34|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-07-15 18:12:39|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-07-15 18:12:38|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5442859.4|
2025-07-15 18:12:42|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-07-15 18:12:44|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-07-15 18:12:48|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-07-15 18:12:47|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-07-15 18:12:53|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-07-15 18:12:53|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-07-15 18:12:59|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333||
2025-07-15 18:12:58|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|6223248.9333|
2025-07-15 18:13:02|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-07-15 18:13:03|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-07-15 18:13:06|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|9397491.4|
2025-07-15 18:13:07|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-07-15 18:13:10|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-07-15 18:13:12|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-07-15 18:13:12|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-07-15 18:13:16|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-07-15 18:13:16|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-07-15 18:13:18|usa_0083|MS|average_volume_30|0.65294924554184||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5442859.4|
2025-07-15 18:13:21|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-07-15 18:13:23|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-07-15 18:13:25|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-07-15 18:13:27|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-07-15 18:13:30|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-07-15 18:13:33|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-07-15 18:13:34|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5158001.3333|
2025-07-15 18:13:39|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-07-15 18:13:38|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|6223248.9333|
2025-07-15 18:13:43|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-07-15 18:13:42|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-07-15 18:13:47|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-07-15 18:13:48|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-07-15 18:13:52|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-07-15 18:13:52|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-07-15 18:13:57|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:13:55|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-07-15 18:13:59|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-07-15 18:14:02|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:00|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-07-15 18:14:03|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-07-15 18:14:04|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-07-15 18:14:09|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|8121462.0333|
2025-07-15 18:14:09|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-07-15 18:14:13|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5158001.3333|
2025-07-15 18:14:12|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-07-15 18:14:17|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-07-15 18:14:17|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-07-15 18:14:22|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:21|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-07-15 18:14:23|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-07-15 18:14:26|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-07-15 18:14:27|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-07-15 18:14:30|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-07-15 18:14:31|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-07-15 18:14:35|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-07-15 18:14:38|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-07-15 18:14:39|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-07-15 18:14:40|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|8200427.9|
2025-07-15 18:14:44|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|8121462.0333|
2025-07-15 18:14:46|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-07-15 18:14:48|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-07-15 18:14:51|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-07-15 18:14:52|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-07-15 18:14:58|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:55|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-07-15 18:14:59|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-07-15 18:15:00|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-07-15 18:15:04|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-07-15 18:15:03|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-07-15 18:15:15|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-07-15 18:15:20|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-07-15 18:15:25|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|8200427.9|
2025-07-15 18:15:30|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-07-15 18:15:35|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-07-15 18:15:38|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-07-15 18:15:43|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-07-15 18:15:47|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-07-19 13:26:49|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-07-19 13:26:54|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-07-19 13:26:59|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-07-19 13:27:04|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-07-19 13:27:08|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-07-19 13:27:12|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-07-19 13:27:17|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-07-19 13:27:22|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-07-19 13:27:26|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-07-19 13:27:31|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-07-19 13:27:35|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-07-19 13:27:40|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-07-19 13:27:45|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-07-19 13:27:49|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-07-19 13:27:54|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-07-19 13:28:00|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-07-19 13:28:05|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-07-19 13:28:10|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:28:11|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-07-19 13:28:16|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3672794.2667|
2025-07-19 13:28:21|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-07-19 13:28:26|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-07-19 13:28:31|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-07-19 13:28:36|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-07-19 13:28:39|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-07-19 13:28:42|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-07-19 13:28:47|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-07-19 13:28:52|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-07-19 13:28:56|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333||
2025-07-19 13:29:01|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20795561.6333|
2025-07-19 13:29:05|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-07-19 13:29:08|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|15785029.6667|
2025-07-19 13:29:13|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-07-19 13:29:17|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-07-19 13:29:21|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-07-19 13:29:26|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-07-19 13:29:31|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-07-19 13:29:35|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-07-19 13:29:40|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-07-19 13:29:45|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7926708.8667|
2025-07-19 13:29:49|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-07-19 13:29:54|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:29:55|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-07-19 13:29:57|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-07-19 13:30:03|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-07-19 13:30:07|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-07-19 13:30:12|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-07-19 13:30:18|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10073207.4333|6684638.9333|5234638.5667|4312553.5333|6275270.5667|5756080.8|4876137.6333|10612245.1|6970321.4333|12659495.1667|11270572.8667|11940581.8333|7158237.9|7046469.1|9947149.4|6858760.7333|7205458.2667|6979167.7|6101258.6667|7372111.9|4372020|7437560.7|10364507.9333|4740603.7|6510029.5|5910903.8333|7765509.4333|8211527.9333|6914155.9|15039254.8|9031900.2667|7288647.1333|7546346|7281893.0333|6556826.3333|8372755.3667|6362801.2667|7343327|6519663.3|4963006.6667|5351292.4|6686042.3333|6251351.1|4066230.2|5426803.1667|5950795.7333|5359340.3|4467156.3667|6680081.6667|6691546.0667|6062309.1|
2025-07-19 13:30:21|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-07-19 13:30:26|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:30:27|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-07-19 13:30:31|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667||
2025-07-19 13:30:36|usa_0052|GS|average_volume_30|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2280788.3333|
2025-07-19 13:30:41|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-07-19 13:30:45|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-07-19 13:30:50|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-07-19 13:30:55|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2636223.9|
2025-07-19 13:31:00|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-07-19 13:31:05|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-07-19 13:31:09|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-07-19 13:31:13|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-07-19 13:31:18|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:31:19|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-07-19 13:31:24|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-07-19 13:31:29|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333||
2025-07-19 13:31:33|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-07-19 13:31:37|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7||
2025-07-19 13:31:42|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-07-19 13:31:44|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-07-19 13:31:49|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-07-19 13:31:52|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-07-19 13:31:57|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-07-19 13:32:03|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-07-19 13:32:08|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333||
2025-07-19 13:32:12|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-07-19 13:32:16|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8717616.1667|
2025-07-19 13:32:21|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-07-19 13:32:24|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-07-19 13:32:27|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-07-19 13:32:30|usa_0083|MS|average_volume_30|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5908120.6|
2025-07-19 13:32:35|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-07-19 13:32:40|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-07-19 13:32:46|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-07-19 13:32:52|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|6041082.2667|
2025-07-19 13:32:57|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-07-19 13:33:01|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-07-19 13:33:07|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-07-19 13:33:11|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667||
2025-07-19 13:33:16|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-07-19 13:33:21|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-07-19 13:33:26|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-07-19 13:33:30|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|4923316.1667|
2025-07-19 13:33:34|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-07-19 13:33:37|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-07-19 13:33:43|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-07-19 13:33:46|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-07-19 13:33:52|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:53|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-07-19 13:33:56|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:57|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-07-19 13:34:02|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7663349.5667|
2025-07-19 13:34:05|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-07-19 13:34:10|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-07-19 13:34:16|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:34:17|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-07-19 13:34:21|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-07-19 13:34:25|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-07-19 13:34:30|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-07-19 13:34:34|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|7707860.4333|
2025-07-19 13:34:40|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-07-19 13:34:45|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-07-19 13:34:48|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-07-19 13:34:53|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667||
2025-07-19 13:34:58|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-07-19 13:35:02|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|
2025-07-19 13:35:07|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|
2025-07-19 13:35:11|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|
2025-07-19 13:35:16|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|
2025-07-19 13:35:21|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|
2025-07-19 13:35:26|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:27|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|2004715.9667|
2025-07-19 13:35:31|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|
2025-07-19 13:35:36|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6||
2025-07-19 13:35:41|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|
2025-07-19 13:35:46|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:47|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|
2025-07-19 13:35:51|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|
2025-07-19 13:35:56|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|
2025-07-19 13:36:02|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|
2025-07-19 13:36:06|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|
2025-07-19 13:36:11|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|
2025-07-19 13:36:16|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|
2025-07-19 13:36:21|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|
2025-07-19 13:36:26|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|22617752.8|
2025-07-19 13:36:29|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|
2025-07-19 13:36:33|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|
2025-07-19 13:36:38|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|
2025-07-19 13:36:43|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|
2025-07-19 13:36:49|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|
2025-07-19 13:36:54|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|
2025-07-19 13:36:59|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|
2025-07-19 13:37:03|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|
2025-07-19 13:37:08|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|
2025-07-19 13:37:13|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:14|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1174085.9667|
2025-07-19 13:37:19|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|
2025-07-19 13:37:23|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6||
2025-07-19 13:37:29|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|
2025-07-19 13:37:33|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|
2025-07-19 13:37:38|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|
2025-07-19 13:37:42|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|
2025-07-19 13:37:47|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|
2025-07-19 13:37:51|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:52|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|
2025-07-19 13:37:58|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|
2025-07-19 13:38:00|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|
2025-07-19 13:38:04|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:05|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:06|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|
2025-07-19 13:38:10|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|
2025-07-19 13:38:15|usa_0173|INTU|average_volume_30|0.95284237726098||||||||||||||||||||||||||||||||||||||||||||1582000|2799320|1694360|5935880|2036240|3425440|5492920|3461580|8260260|4164820|3798960|4188740|4556080|2948380|2809140|7470100|6179840|4598540|5851980|4705660|6128460|6130200|3642740|6459880|9418480|7846620|4382153.3333|4188606.6667|10997026.6667|8052346.6667|4891000|7717860|5681306.6667|4503520|9421313.3333|7459980|10459620|13084880|5874040|4522826.6667|5475166.6667|4514533.3333|4064773.3333|3271353.3333|3819620|3288226.6667|3528380|3144266.6667|3929846.6667|2717953.3333|3057893.3333|2704686.6667|4668413.3333|4495780|3578733.3333|2866796.6667|5139856.6667|3257883.3333|4119596.6667|5833230|5451456.6667|4601560.5333|3086390|4009586.6667|3552503.3333|2824183.3333|3511333.3333|3759790.4333|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|1314317.5|1782629.4|1569179.6|1562207.1|1154432.9|1192719.5333|2339142.4|1742973.9667|1251974.4667|1119569.6333|1682503.8|1241620.3|1054220.6333|1131354.4333|2157359.8667|1779463.1|1638846.3|1588715.9333|1901551.6333|1509463.5667|1567604.8667|1402658.1333|1324656.1667|1235721.3|1358196.6667|1292329.1333|2024830.7333|1812816.3|1489763.8|
2025-07-19 13:38:20|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|
2025-07-19 13:38:25|usa_0175|HUM|average_volume_30|0.13787761425252||||||||||||||||||||||||||||596155|413430|503340|553405|996410|620030|504190|583026.6667|586823.3333|454593.3333|483083.3333|346726.6667|1125253.3333|1183583.3333|1437510|898433.3333|663426.6667|722150|1104610|610813.3333|562983.3333|1535283.3333|2200343.3333|759973.3333|686190|464503.3333|704743.3333|727133.3333|907770|490466.6667|595200|560813.3333|646786.6667|553683.3333|983800|813146.6667|605383.3333|1431546.6667|654980|959506.6667|571930|546490|1141566.6667|1169636.6667|836116.6667|986756.6667|805896.6667|875963.3333|882446.6667|1212816.6667|1487870|1259463.3333|871143.3333|1049886.6667|1366500|914473.3333|1160983.3333|1681993.3333|1386886.6667|994513.3333|1211416.6667|1236883.3333|1570076.6667|1749470|1432350|1767250|1427740|1875696.6667|1947606.6667|1630810|1714210|1800430|6492663.3333|3159713.3333|2910663.3333|2835986.6667|5727606.6667|4291996.6667|3047510|2757630|2242850|2815216.6667|1644373.3333|2096543.8667|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|1513642.4|1245800.9667|3269226.9|1237863.9667|778175.4333|825768|3042097.8333|1014444|1520045.6667|1359609.8333|1157442.6667|1094380.0333|982654.6|870439.2333|589350.3667|560260.0667|1185429.2|1572482.2|1188019.5333|1019128.8333|2095980.5333|1751450.0333|702903.0333|624604.8333|978548.3667|889570.9667|792129.7667|777702.6333|922658.5667|1006776.8|1018106.6333|996730.1333|958308.4667|1039748.3333|1783296.1667|974253.5333|1424052.9333|1790089.4|1386630.7|3181827.8667|1449860.5333|1763210.5667|1657780.2|
2025-07-19 13:38:30|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|
2025-07-19 13:38:34|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|6776696.6|
2025-07-19 13:38:39|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|
2025-07-19 13:38:44|usa_0179|TWTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:45|usa_0180|DFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:46|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|
2025-07-19 13:38:48|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6451821.3667|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10752404|9528778.6333|8365232.7667|
2025-07-19 13:38:54|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|193776.6667|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|145160|158360|124173.3333|174093.3333|181066.6667|125576.6667|163426.6667|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|2990830.7333|1875925|2047480.2333|1505359.8667|1403346.8333|1414722.1333|1433312.5667|2938311.1333|2025127.3333|1379942.6667|1562466.7333|1695325.7667|2032853|1341310.4|1577628.4667|2020402.1333|1670354.3|1272952.9|1110880.4333|1574435.6|1178197.7|2301407.3667|3701501.6667|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|
2025-07-19 13:38:59|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3074409.4667|
2025-07-19 13:39:03|usa_0187|MYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:04|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|2332776.6333|
2025-07-19 13:39:07|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|
2025-07-19 13:39:13|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|
2025-07-19 13:39:17|usa_0191|ABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:18|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|
2025-07-19 13:39:23|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|
2025-07-19 13:39:27|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|
2025-07-19 13:39:32|usa_0196|PXD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:33|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|
2025-07-19 13:39:35|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|
2025-07-19 13:39:40|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|
2025-07-19 13:39:45|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|
2025-07-19 13:39:50|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|1092747.9667|713528.6|1172995.1|1034324.2333|878965.3667|1145665.4333|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522770.6|471168.3333|408876.4333|407161.7|477925.2667|581355.6333|447358.6333|
2025-07-19 13:39:53|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2350908.7667|2876553.3|2544662.1333|
2025-07-19 13:39:56|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|
2025-07-19 13:40:02|usa_0205|DG|average_volume_30|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|215170|1059266.6667|1185613.3333|795806.1|2483284.1|1696791.8333|1172123.3667|2881433.6667|1614666.2333|2698565.6333|3548134.8333|5397743.1333|4467292|5265824.4|3286686.4667|2473259.0333|4030620.7667|5143524.9333|5610047|3490454.3667|3931051.2667|3579099.2333|2217319|4048423.0667|3230900.9667|3033229.1|2412216.5|4046496.2|3309510.8333|3102163.3|3315001.2|2118549.3|3205541.9333|3217181.4|2032946.2667|2559368|2449980.8667|2465990.6333|1602032.8|1442292.5|2651707.9|2928943.4|2151333.8333|1551178.8667|3029211.6333|2874672.8333|1613300.3333|1336913.9333|2176687.7667|2088156.8667|1730210.3333|1676123.0333|2112889.8333|2030884.0333|3185786.3667|4359677.8|2654075.4333|1930703.2|2411642.4333|4133205.2333|3881876.2333|4955337.0667|2998364.7667|
2025-07-19 13:40:08|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2734180.4667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523768.2333|5126699.1|4127232.4|
2025-07-19 13:40:12|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||72993|166502.9667|160536.3667|301862.9|231736.2|272492.9333|333636.4333|194769.4333|172816.4|338526.2667|188062.8667|223956.3667|376869.5667|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|2158854.6333|1883889.5333|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4333|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.8333|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|
2025-07-19 13:40:16|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3060006.2|2910909.9667|
2025-07-19 13:40:19|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|
2025-07-19 13:40:23|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|
2025-07-19 13:40:28|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|7043475.6667|
2025-07-19 13:40:33|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|
2025-07-19 13:40:34|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|
2025-07-19 13:40:38|usa_0214|AZO|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||168033.3333|349980|296163.3333|289193.3333|175553.3333|324390|284403.3333|394003.3333|533840|457846.6667|862086.6667|880383.3333|754473.3333|624603.3333|455936.6667|647233.3333|666886.6667|713820|703786.6667|312940|594970|503663.3333|689300|410343.3333|592090|496106.6667|517646.6667|361983.3333|586673.3333|451493.3333|912863.3333|1173853.3333|1082320|1310710|1264010|1113383.3333|1537846.6667|1389443.3333|806513.3333|1213920|821393.3333|1160143.3333|942270|661886.6667|615643.3333|783156.6667|647956.6667|1103760|551590|654826.6667|496066.6667|615100|541830|724840|835190|789930|859843.3333|652123.3333|795083.3333|1362286.6667|1366623.3333|1195220|881293.3333|763673.3333|533453.3333|548156.6667|567500|401871.8333|395629.9|378455.6|411584.4|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|288022.4333|234850.5667|239195.3333|384203.3667|269908.0333|197530|310171.2|406919.5667|572050.2333|453905.3|453225.8667|465519.9|428840|216520.0667|323575.3333|328954.1333|299209.8333|259366.9|172163.2667|259998.3|264766.7|168265.2333|234241|250761.8|196961.2667|139734.5|156091.4667|190638.2333|219141.5333|140797.8|147430.0333|160547.2333|167360.4|128136.2667|140968.8|176345.0667|148810.3333|110467.2333|129957.8|100434.1667|124116.9||
2025-07-19 13:40:43|usa_0215|RAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:40:44|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|
2025-07-19 13:40:49|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|
2025-07-19 13:40:54|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|
2025-07-19 13:40:57|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|
2025-07-19 13:41:02|usa_0220|CERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:03|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|2.4333|15.1|804.0333|1256.2667|320.1333|2606.3333|179361.4667|18861.3|28547|190054.1|479728.9667|100877.6333|
2025-07-19 13:41:05|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|3258049.2333|
2025-07-19 13:41:10|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|
2025-07-19 13:41:14|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|
2025-07-19 13:41:19|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|2855234.6333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212718.3667|3898147|3904951.0667|
2025-07-19 13:41:22|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|
2025-07-19 13:41:26|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|
2025-07-19 13:41:31|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|
2025-07-19 13:41:36|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|
2025-07-19 13:41:41|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|
2025-07-19 13:41:45|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5||
2025-07-19 13:41:50|usa_0232|CTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:51|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|
2025-07-19 13:41:54|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|
2025-07-19 13:42:00|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|3178952.3667|
2025-07-19 13:42:05|usa_0237|VNO|average_volume_30|0.053245805981036||||||||||||||||||||||||||||26914.2333|4645.0667|44674.8667|45494.6667|19673.3667|68173.6|13279.5|23526.0667|28827.0333|15793.3667|8962.3333|13607.4333|59020.0667|47006.5|105161.3333|130499.8667|42060.8667|43645.7333|26185.6333|36951.3333|39565.2333|132139.2|52744.6667|41232.0333|21385.7|23252.8333|66807.3|36969.5|100033.5333|126209.9333|92082.2333|480726.4|244659.8667|602204.7|258686.2|284712.5|167838.1667|259847.5667|248121.0667|218351.3|268267.9667|296812.5333|273277.3|453261.2|587504.4|294968.1|172879.6|578756.0667|494766.4333|412912.5667|647180.2|407447.8333|488736.9|638809.9333|449249.1|377896.8333|571647.4333|882194.7|534390.9|448042.3|765193.0667|840042.8|793263.9333|1363863.9333|1112828.2333|1021360.8|872717.8|939388.6667|1954569.7333|1455445.3|2007423.6|1482591.5667|2515364.9333|2083962.9333|2528858.4333|5271532.5333|11319014.6|11599428.0333|4460507.9333|4106842.9667|2106737.6|2344958.2667|2395289.2|1843179.1667|1541603.2|1557289.1333|1502246.3|2551301.7|1533439.6667|1553240.4667|1291764.2667|1566270.0333|1620847.2333|1206394.3|1349865.5|1068218.8|1448758.7333|1238543.8|938804.2333|1283366.2|1101860.9667|905523.0333|1019430|923967.3333|1015078.0333|837583.1667|1234807.4333|917228.8333|1114547.6|1237387.1|1209071.9333|1133833.4333|1128581.7667|1001266.8333|904133.4|960626.4|904619.1667|954632.8|981644.9333|1178665.6333|2736524.3333|2942005.7|2001844.5|1808690.1667|2432720.4333|1661736.9667|1331607.9|1214003.2333|1641685.2333|1458668|2098641.0333|3069573.8|5057563.2667|4960267.0667|4027254.6333|3095965.7|2061026.1|1906862.1333|1683871|1693675.1667|1434894.6|1450685.5333|1837061.1|
2025-07-19 13:42:10|usa_0238|FISV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:11|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|
2025-07-19 13:42:14|usa_0240|NBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:15|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|
2025-07-19 13:42:20|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271400|272803.3333|187016.6667|315790|176056.6667|249936.6667|282150|172643.3333|247406.6667|202080|172083.3333|186923.3333|193180|158203.3333|338716.6667|180770|177910|592643.3333|422916.6667|858053.3333|658753.3333|464836.6667|1144673.3333|1239195.9|1238269.5333|1428574.9667|1356675.8333|1630487.3|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|2763585.4667|1570790.0333|1345310.7667|1309244.9667|1910702.9|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024913.9333|1107594.5333|1611451.0667|2326858.4333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1514208.6667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5979409.2667|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|
2025-07-19 13:42:24|usa_0244|HCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:25|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||689836.6667|279100|296223.3333|260653.3333|264503.3333|223616.6667|217643.3333|423433.3333|216666.6667|335610|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|14832561.2333|18017466.6667|20179738.4333|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667957.7333|13239939.8|13611113.3333|12433755.5|11067386.6667|17101240.8667|11451619.9333|
2025-07-19 13:42:30|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|
2025-07-19 13:42:34|usa_0247|MRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:35|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1||
2025-07-19 13:42:40|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|
2025-07-19 13:42:44|usa_0251|SWKS|average_volume_30|0||||||||||||||||||||||||||||68910|61200|226710|45000|64170|67500|41910|70740|125100|50070|91530|67260|79380|78960|81060|336900|122790|90900|99360|277680|208380|305940|353670|326190|584370|779460|837360|439440|246150|358890|215490|512100|677820|681990|609480|517560|1770900|1055270|1452280|699906.6667|726160|912720|630316.6667|934953.3333|1396710|1259943.3333|847043.3333|2225383.3333|3091543.3333|1821090|2215206.6667|1686300|5051550|3285776.6667|4470043.3333|3607800|3368763.3333|4127416.6667|2845596.6667|3707523.3333|2798706.6667|2531383.3333|4276623.3333|2810100|2656846.6667|4078623.3333|3965366.6667|3962943.3333|4028250|4419210|3578373.3333|4025926.6667|3123306.6667|4673870|6798686.6667|6212386.6667|3263393.3333|4004956.6667|3369753.3333|5574732|3839600|4943106.6667|7654616.6667|4440707.5667|3142752.1|4489995.0333|4847146.8333|3601141.5667|5542343.1333|4191179.0333|4148616.6|5955592.2333|4498529.2667|4619620.2667|3349954.4333|2655760.3667|2350921.9333|3592715.2333|3025755.6333|2626675.5|3471665.1333|5528970.4|3254632.3|4098709.5333|3094094.4667|3579135.7|2422142.5|3336434.0667|1972513.1333|1926300.1667|1736799.1667|1537256.9667|2301459.1|1973025.8667|1777797.1|1923353.3|2306816.3333|1675131.5333|2296256.2333|1606383.0333|2065376.5|3400398.2|2072914.7667|1873289.8333|1919336.8667|2243824.0333|1534170.7|1203062.9|1954226.5|1942997.7667|2156065.3|1874702.6333|2128689.4667|1673243.1333|1650066.9667|1596544.3|1663116.3667|2613622.9667|2586894.3|1942590.8|2403735.1667|3604927.6667|3629171.1667|
2025-07-19 13:42:49|usa_0252|WFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:50|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143225.0667|843031.7333|1473784.8|463146.6667|970693.3333|649593.3333|1028320|844993.3333|1020373.3333|1124886.6667|1314340|1630426.6667|1217453.3333|1078773.3333|1014480|749726.6667|891513.3333|1119953.3333|842486.6667|965880|1391453.3333|911920|1160670|1168900|1083293.3333|1962900|1024186.6667|961033.3333|3630402.3333|3130024.2|5074582.4|3946704.7667|3591437.0667|5870263.6|4396528.3333|3246791.6333|5912897.1667|2618078.9667|7361234.6667|3678898.2667|2059604.0333|4731513.5667|2482562.7|2542471.8|2259668.1667|3285181.1667|3436836.9667|2164884.5333|1343883.6333|1603731.4333|1919275.4|1684550.0333|1860059.3333|1464795.7|981472.4|778733.4667|1172895.6|883949.1|785474.3667|1172190.0333|1134403.7|908468.3667|1048781.3|1112132.2667|1357307.6|1249004.4667|843324.6333|906924.7667|1029842.8667|691653.9|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|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800277.9|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|
2025-07-19 13:42:56|usa_0254|LNG|average_volume_30|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||25.0333|8.3333|30|675|678.3333|43.3333|121.6667|73.3333|55|225|3451.6667|24300|18490|17008.3333|20573.3333|13956.6667|20655|12195|34500|9296.6667|15191.6667|22078.3333|20331.6667|247216.6667|129485|63271.6667|83391.6667|42560|11866.6667|30620|14040|54373.3333|58760|54213.3333|121146.6667|40046.6667|91700|231713.3333|242400|166480|224126.6667|453020|277013.3333|847373.3333|949236.6667|859003.3333|830576.6667|686270|825963.3333|776666.6667|1065053.3333|706093.3333|639356.6667|469190|262586.6667|786560|2145186.6667|1085753.3333|857163.3333|337003.3333|442723.3333|293910|663660|304356.6667|1229706.6667|385490|644815.2333|4639329.7|2301114.1333|3417290.0667|4341089.3|6358079.8667|5720210.2333|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|3909110.0667|2457503.6|2758151.8333|2081054.8|1712118.5667|1664255.9|1550013.7|2222131.2667|2092119.4|1948914.1667|2361861.6333|2445236.8333|1907008.7|1456637.5333|1700646.2|1466149.8|4470404.7667|3315718.8|1762641.2333|1389224.3|1596118.0667|1081866.3667|1107498.6|1913044.6667|2988014.5333|2309327.6667|2462843.3667|2647918.7667|2142468.4667|1384416.4667|1396713.1667|1446838.8|2272456.2333|1680487.0333|2001308.7|1590098.6333|2136874.7333|2207321.9|1894075.9|
2025-07-19 13:43:02|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|
2025-07-19 13:43:07|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|1463606.8667|1080827.6667|748232.1|834003.9333|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|749646.7667|518537.1667|818117.8|567590.1333|751034.4667|640260.5667|568481.2667|1253736.3667|631808.0333|666084.5333|506427.4333|552426.7|537995.1333|519264.5|1659578.7|1980017.0667|2099996.2|1801334.0333|2091066.6667|1563246.3333|1430401.9667|1630289.1333|1687729.2667|1493326.6667|1170689.6667|1137436.1|1425601.5|2324103.9333|1629734.4667|
2025-07-19 13:43:10|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|
2025-07-19 13:43:12|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||2525820|2192280|2443320|2397810|1456890|2070600|1652100|1528740|2668500|3067140|3861480|1860300|1839420|1794270|2726580|2055750|2440080|2186250|2070810|1827780|1612500|2096850|2651190|2009730|2495820|2479500|2400840|3799980|2820150|3261510|3571770|2569410|3418230|3627840|3860130|3398970|2421750|4052370|3373740|2965590|3106620|5792310|4749390|6808860|9404370|6996090|5494650|5804820|6695310|6123390|6366900|5521320|5346540|7703010|4860240|5022150|11510460|7737750|10616970|8708790|9977970|14869530|12637710|15174810|13773360|11167860|3121556.6667|3791366.6667|3355433.3333|3120690|3425356.6667|2456836.6667|5028080|3544936.6667|4445420|5278776.6667|5056880|5714623.3333|6830036.6667|4111896.6667|3417643.3333|2824816.6667|4140153.3333|3192182.5333|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|2887629.6667|2794359.9667|3348488.0667|3280325.3|5296203.6|3440844|4967634.4|4119640.4667|3819028.3|4654237.2333|3954219.7667|3964965.9333|4241086.7667|3816118.3667|2705803.5|4601195|3251221.2667|3117923.9|3160519.3667|2278476.7667|5640222.3333|2481852.9333|2330288.3667|2184470.6333|2483521.9667|1886192.9333|2268880.9667|1958027.6667|3136002.5333|2716570.4667|1913264.3667|1613026.6333|1926952.9333|1673333.1333|1664443.3|3870978.0333|3010465.3667|2150428.9667|1546242.6333|1631221.9667|2055992.4667|2154926.0333|
2025-07-19 13:43:17|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|
2025-07-19 13:43:21|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|
2025-07-19 13:43:26|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|
2025-07-19 13:43:30|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|
2025-07-19 13:43:35|usa_0264|ADS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:43:36|usa_0265|IVZ|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3621529.6667|3293971.2667|3109734.3333|5221521.8667|4928256.9|
2025-07-19 13:43:40|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|
2025-07-19 13:43:45|usa_0267|DLTR|average_volume_30|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|3649817.7|
2025-07-19 13:43:50|usa_0268|ROP|average_volume_30|0.34370677731674||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|559121.2|
2025-07-19 13:43:55|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|
2025-07-19 13:43:59|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|
2025-07-19 13:44:04|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|
2025-07-19 13:44:09|usa_0272|SYMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:10|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|1513202.4667|2233427.1333|2364365.2667|2368197.6667|1642317.2|1812565.6333|1249788.2667|8205016.8|5776023.0667|2835329.3333|2121960.3333|3202468.4|1966181.4|1886577.6667|2147361.4|2635534|2527753.7333|2018513.0333|1864517.6|1878795.3|1746929.4333|1805671.0333|1464143.3333|1469998.8333|1532468.9|1476846.9333|1124221.5|1893509.9333|1439094.5|
2025-07-19 13:44:13|usa_0275|ENDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:14|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|
2025-07-19 13:44:19|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|
2025-07-19 13:44:24|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8||
2025-07-19 13:44:28|usa_0281|KSS|average_volume_30|1.0316925151719||||||||||||||||||||||||||||||||||||||||||||777253.3333|771386.6667|955413.3333|1254586.6667|851013.3333|1436986.6667|1150480|1558426.6667|653786.6667|1235626.6667|529893.3333|637733.3333|822026.6667|861920|1140746.6667|650640|833520|759393.3333|1974873.3333|1427033.3333|1330013.3333|1102153.3333|924280|1268613.3333|2104656.6667|1760703.3333|1411833.3333|1703620|2646710|1855813.3333|1789876.6667|1927806.6667|1926966.6667|1932663.3333|2797446.6667|3381980|3720816.6667|5138180|2808176.6667|4520020|4291196.6667|4216140|3064633.3333|3871486.6667|2698580|2770043.3333|2943996.6667|4005766.6667|2915033.3333|3871680|3171943.3333|3694883.3333|2689536.6667|3172933.3333|5970310|5827830|5561763.3333|6069720|7282540|7711973.3333|6590530|6005723.3333|3892086.6667|4440593.3333|3601836.6667|4601340|5039856.6667|5497304.8333|3961722.1667|4321341.3667|4833111.3|3877779.1333|3939890.7|4533217.1|3053198.6|3659290.3|2226848.6333|2817138.2667|2274603|3302922|2499956.9333|2424179.4|2681637.1333|2819081.1667|2659554.4667|4102814.1333|3595228.3|4529439.1667|2318319.7333|4190224.5333|4554146.2667|4193341.1333|4172103.1667|4869969.0667|4259880.8333|4727666.1|3515797.4|4531853.7667|3054301.3667|4352339.7667|3272388.4667|5616576.1333|4758442.1667|4401286.4|11612931.2333|12266521.2333|9810802.9667|10745037.3667|2797925.4333|3742492.7667|3362209.0667|4009157.9333|2752335.2|4149362.4667|4295892.7667|3920300.8333|4258548.1|5451821.5667|4047856.3333|5605243.9667|5556025.7333|6287506.3333|6713603.5667|9494639.7333|12648792.2667|10523035.9333||
2025-07-19 13:44:33|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667||
2025-07-19 13:44:38|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667||
2025-07-19 13:44:43|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|
2025-07-19 13:44:49|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|
2025-07-19 13:44:54|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|
2025-07-19 13:44:56|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|
2025-07-19 13:45:01|usa_0290|MOS|average_volume_30|0.47963800904977||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|5539430.2|
2025-07-19 13:45:08|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|
2025-07-19 13:45:13|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|
2025-07-19 13:45:17|usa_0293|DISH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:45:18|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|
2025-07-19 13:45:22|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|
2025-07-19 13:45:26|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|
2025-07-19 13:45:31|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|
2025-07-19 13:45:35|usa_0298|HST|average_volume_30|0.015243902439024||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|8567033.3667|
2025-07-19 13:45:41|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|
2025-07-19 13:45:45|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574033.3333|412190|401483.3333|574950|458030|390456.6667|464360|451846.6667|555863.3333|661210|474613.3333|597836.6667|586816.6667|629520|1198543.3333|1585260|995890|1706670|1222103.3333|837860|873820|1051083.3333|1196303.3333|3272500|1383700|1126923.3333|1072503.3333|1066523.3333|1498100|1208126.6667|1289156.6667|1124660|1167983.3333|1308810|1579246.6667|1289696.6667|1021643.3333|1597273.3333|2175096.6667|2264656.6667|1566730|1996853.3333|1560563.3333|1986063.3333|2335003.3333|2795560|3288906.6667|2084053.3333|2045020|3179126.6667|3364510|3204473.1667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163692.0667|2605535.5333|3851694.6|4403917.4|3846151.3|3281062.2667|3201353.2|4392287.5|4470157|4076977.0333|3706296.7667|4000367.3|6929306.7333|3965013.2333|3383254.9|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.7|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3717147.6667|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|
2025-07-19 13:45:48|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|
2025-07-19 13:45:53|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|
2025-07-19 13:45:59|usa_0305|TRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30|33.3333|20|210|603.3333|63.3333|203.3333|1613.3333|403.3333|30|113.3333|680|233.3333|100|113.3333|176.6667|140|130|43.3333|43.3333|810|136.6667|393353.3333|573306.6667|501426.6667|819956.6667|645923.3333|872950|694153.3333|1090356.6667|498580|813120|807483.3333|520180|509483.3333|549136.6667|948136.6667|839643.3333|1018906.6667|874053.3333|606863.3333|766073.3333|345256.6667|1118296.6667|1723336.1|455052.9333|105550|187405.2667|265348.3667|135259.6|303958.2667|500901.2|498391.8|352957.9333|700057.4|319367.5667|223090.8|1706841.2667|697285.8|634851.7|712768.7333|694685.8|1412128.0333|990809.4667|1426518.3667|1018052.5|907348.8333|740117.7667|1286038.7|1223622.8333|719046.7|597381.9|825468.3|808302.5667|587422.0667|668674.2667|902648.4667|688772.8333|1152608.7|761909.7667|870297.2333|934442.8333|905513.2|681894.9667|1730634.7333|1863791.6667|788595|713118.7667|880205.6667|1249385.9667|3298992.9667|860097.6333|638950.1|400728.9|463784|375973.1|955827.2|600568.6|445946.9667|311480.0333|624513.3333|368517.4|413778.7333|332801|458109.3667|555413.5333|376667.5|529077.4333|412717.4333|437731.5|250192.7333|350066.4333|316524.5333|430866.9667|267067.5|260564.2|478148.1667|542375.9333|
2025-07-19 13:46:03|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610116.6667|405920|235000|276733.3333|170256.6667|237106.6667|185173.3333|256730|250296.6667|425290|254763.3333|247293.3333|277303.3333|479266.6667|461920|352183.3333|535126.6667|473373.3333|370830|447663.3333|328706.6667|468273.3333|267063.3333|340766.6667|423450|311453.3333|234763.3333|282340|501119.5333|334049.5667|303310|389064.0667|476508.4667|633252.2667|610882.3|636158.2|684246.7333|436904.0333|361098.7|293364.1|386319.5|927747.2667|1440078.9|811317.9667|1522131.9|685596.7333|1196027.5667|943217.6667|1180320.8667|1188931.9333|809553.9333|943711.4333|1010886.5|1308993.4667|1296418.5333|1267768.9333|1149430.2|1128245.9667|767163.3333|891321.3|1007077.2333|1071415.8667|1147773.8667|1038009.4667|1517555.8|1792253.9|1121487.4|2408931.2667|2344950.3333|1067326.8333|1298628.8333|1490168.1333|1232017.8|1283246.3667|1293177.1333|1335171.7|1377648.2667|1433691.4|1011986.6333|1201946.6333|2121200.4333|2697059|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586966.9333|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|
2025-07-19 13:46:06|usa_0308|CXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:07|usa_0310|DVA|average_volume_30|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|496460|146690|250590|254810|151600|249600|250150|1313490|1072170|920850|1098760|8421730|3055020|2575950|1981390|2608460|2221960|1007380|1618960|1277140|1481530|1511520|1973900|2267120|1661390|2016160|1191410|1159240|934620|1481400|1089270|1046750|1388260|1287780|1176960|1489080|1265053.3333|1025780|1188806.6667|1081853.3333|1283533.3333|1221620|980053.3333|2003200|1874980|1495086.6667|998666.6667|2557420|1684000|3185520|2584860|2921233.3333|2396753.3333|1906546.6667|1674240|1669186.6667|1636053.3333|2660780|2139584.9333|1630628|1576472.2667|1385382.2|3208624.9333|1335508.9333|1183783.3333|1454906.5333|1725386.6667|1646080.8|1419187.8|2000802.8|1148151.9|1388577.2667|1414212.5333|976122.3333|856485.3333|1467239.4333|941019.0667|1120060.3333|1020223|1058403.9|811691.3667|940142.6667|2218614.2667|1311618.7667|991301.7|1221317.9|2672097.9667|1644437.1667|1575029.3667|1139358.3667|1641146.6333|1867406.4|1417816.3|2577414.2333|1453589.5333|2026111.3333|1483522.3667|907333.9|980711.9667|702507.9333|758198.6667|651114.6667|734154.4667|684733.8333|626888.7667|1184019.6667|848464.3333|761268.5|549806.7333|599487.4333|1414865.4667|914486.5333|544299.9|838379.7667|802898.8333|1059947.4333|839982.7333|799142.5667|
2025-07-19 13:46:12|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|
2025-07-19 13:46:15|usa_0313|MNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:16|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|
2025-07-19 13:46:20|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|6630332.4667|
2025-07-19 13:46:25|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|
2025-07-19 13:46:30|usa_0317|RHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:31|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1685518.2|
2025-07-19 13:46:36|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|
2025-07-19 13:46:40|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|1894210.6|
2025-07-19 13:46:44|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|
2025-07-19 13:46:48|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|
2025-07-19 13:46:53|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|4728677.0333|
2025-07-19 13:46:56|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|
2025-07-19 13:47:02|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|
2025-07-19 13:47:08|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|
2025-07-19 13:47:12|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|
2025-07-19 13:47:16|usa_0328|ALTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:17|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|
2025-07-19 13:47:23|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|
2025-07-19 13:47:26|usa_0331|BBBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:27|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|637309.2333|522423.4|
2025-07-19 13:47:30|usa_0333|L|average_volume_30|0|14000|7016.6667|6783.3333|7660|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|256710|172986.6667|207713.3333|192176.6667|314293.3333|246866.6667|306540|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|1392014.3333|1249239.1333|1216302.0667|1160803|1166737.4|1024318.4667|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835632.8|1068178.9667|770635.4333|829587|658226.6667|796016.4667|820838.8333|846502.7|
2025-07-19 13:47:36|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|
2025-07-19 13:47:41|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|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359303.8|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|
2025-07-19 13:47:46|usa_0338|COG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:47|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|
2025-07-19 13:47:52|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|
2025-07-19 13:47:57|usa_0342|FLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:58|usa_0343|NLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:59|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|
2025-07-19 13:48:03|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|
2025-07-19 13:48:06|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|
2025-07-19 13:48:10|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|180567623.2333|
2025-07-19 13:48:14|usa_0348|LH|average_volume_30|0||||||||||||||||||||||26533.3333|20133.3333|7300|2066.6667|15800|13233.3333|17833.3333|4033.3333|9066.6667|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|88705.9333|299239.6333|109227.9|58380.4333|227742.6|147132.3|441505.1333|137966.5|693576.3333|215625.9667|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|770474.3333|688950.4333|1143344.8333|686664.8333|704537.0333|530607.5667|556033.3333|1325735.7|814373.8667|784767.9667|619397.3667|758807.4333|713431.4667|548370.9667|792544.2|877022.4333|940891.2|598554.5333|702466.8333|637382.1|651381.7333|856745.5667|770662.5333|836817.5|713460.9|480845.3333|489772.3|642168.7|683689.8333|
2025-07-19 13:48:19|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|13178175.7333|
2025-07-19 13:48:24|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|996496.4|
2025-07-19 13:48:29|usa_0351|BG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710803.3333|172453.3333|405890|111776.6667|241546.6667|558843.3333|272706.6667|343006.6667|603383.3333|489076.6667|476553.3333|745573.3333|617456.6667|635766.6667|876356.6667|761540|853980|753816.6667|997146.6667|1212843.3333|654860|1148246.6667|981770|1121646.6667|953756.6667|1224523.3333|2903276.6667|1964050|2613090|2834206.6667|1848460|1848053.3333|1627576.6667|1780393.3333|1108216.6667|1461830|1154359.4667|1094736.8|1083190.9667|1026439.9|974775.5667|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|928378.6|1298335|1619602.4667|1250253.4667|992786.5667|1134681.9|1622438.0667|1881572.5|910408.5333|1409028.7|1819301.1|1372301.2|1403751.6|1489488.8|2176610.1|1532598.6333|934441.4333|835971.2667|1691674.9333|1643735.6667|976851.3333|1226342.7333|1423077.3333|1321772.7333|974692.5|980955.9333|1988599.9667|1546848.6|1175943.1333|1329511.8333|2728198.9|1366707.2|1000922.0667|1125827.9667|1837090.1333|1272703.0667|1260503.9|1968339.7667|1827689.6|1958989.6333|
2025-07-19 13:48:33|usa_0353|VRSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4009230|989276.6667|486076.6667|820573.3333|363045.1667|651157|1065147.2|933202.2333|753518.8|956565.5667|791043.2|779487.5|553813.6333|959738.9|714410.7|742823.1|555125.8333|762580.8|980260.4333|733704.8667|554489.7333|659048.9|988935.9667|1031061.6|740387.7333|1139628.5333|1149386.2333|685719|617160.5667|923947.3|868661.1667|908584.8667|727433.8667|928409.8333|999937.6667|811877.2|605032.8|1021861.6667|724109.2333|881661.3|699604.3|869981.1|1136041.9667|991290.7|673330.4667|662387.8|1459215.8667|786974.1|910134.9333|969995.4333|1493187.7333|905716.5667|749471.2667|1001456.8|1256389.9667|1249198.1667|760868.9333|941408.9333|895027.6667|754435.4333|641967.9667|703147.5667|813445.5667|747904.4667|
2025-07-19 13:48:36|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||521265.4333|133654.2|745678.1667|390910.7333|499307.1667|1025590.1|557238.8667|1011966.1667|1293000.9667|1315588.5333|707221.5667|1408438.9333|1729120.7667|3323141.5333|1169075.6|2800141.2|1846429.7333|1598085.8|988409.2667|628114.0333|2732446.6333|2485888.5333|1791814.8667|3636509.7333|2093838.1667|1899003.5667|1756487.8333|2155086.5|3735228.1|2842305.8|1900619.5|1546328.3667|1627868|2040311.9|2450850.7|2528240.2333|2613606.8667|2540273.9|1490140.1667|1149804.7|1080953.4667|973084.3333|1017953.3|975848.2333|1258804.9|1087901.6333|1075008.9|1101721.1|1330726.1667|2216938.6|2044121.7333|1873890.2333|2768505.0667|3118943.7|2233003.3|1415875.5667|1872504.0333|1974794.3|1604676.5667|1485048.0667|1091258.9333|1228176.3|1177945.3|1357929.9|1183720.6333|1082279.6667|1479701.1667|959052.2|1074851.9333|1042189.3333|1083480.6667|976323.0333|817974.6333|1065620.2667|1039214.1667|1016612.3333|1228769.1|2554031.7333|1029740.8667|1178657.1|1033424.1333|1216466.6667|1240563.1|1386784.3|2055629.0333|1227003.0333|893321.7667|1945123.8|2571039.5333|2522268.4|1788676.3|1471920.7|1882842.3667|1891397.5667|1365032.0333|1076954.3333|1143539.7667|2745679.4333|1637926.4667|1058280.7|761362.4333|1318197.3|863951.7|625447.5333|776290.8667|989525.5|824908.6333|783651.2333|964268.3667|836724.6667|854986.8|801351.5|1130735.7|1332249.2333|982726.2333|1931556.9667|1682812.3333|2336876.5333|1651698.0667|
2025-07-19 13:48:40|usa_0355|AMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53040|22933.3333|37260|36183.3333|51066.6667|198386.6667|45740|54996.6667|58213.3333|110663.3333|84700|168626.6667|178483.3333|186610|153440|284680|233446.6667|194176.6667|258703.3333|279280|206506.6667|527343.3333|481020|279600|297193.3333|333493.3333|430880|340466.6667|457306.6667|394016.6667|373906.6667|362810|318160|753236.6667|629806.6667|386576.6667|225676.6667|404721.9333|366793.3333|388713.3333|377740.7333|799695.1333|650082.7667|934001.5333|1268964.9667|1447982.1667|794022.0667|666585.1667|418538.6667|551491.9|538587.4|454979.3667|432595.3667|348391.8|510383.0333|692743.9667|420683.6667|326952.3333|591857.2333|369550.5333|271541.1667|352417.7333|398643.8333|372232.7|267667.2|546833.1667|745144.5667|345233.0667|383562.5333|369788.7|342415.3667|529023.8|587400.3667|614027.0667|607913.2667|435548.0667|565935.2667|409798.6|503648.1333|257032.9|267476.5333|400610.3333|506199.5667|389100.8|740184|527445.2|535936.3333|472811.8333|899577.1|949964.9667|452004.5333|410188.2667|343447.9|476974.7333|303283.7|178531.7333|247386.2333|263488.8|256977.9|249847.3333|269750.6|350585.6|223169.8333|241610.7667|252333.9333|205413.7|306752.6|182609.7667|197971.1|265226.1|224038.2667|
2025-07-19 13:48:44|usa_0356|SLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127771.0667|43852.7667|27617.6667|112431.7667|78000.8|60027.9667|79358.3667|125043.3|58022.9|101668.1333|96759.3|73846.1333|81310.0667|65901.6|89606.6667|63450.3|262276.9667|156837.6333|166407.0333|153864.7|159870.2667|193216.9333|268838.8333|163672.8|136224.9667|143908.6333|198647.4667|259483.0333|182242.8667|165149.9333|248204.0333|183679.0667|239964.1|188210.7|291299.4|316773.9|268694.1667|684672.3667|640970.5|670172.0667|678072.6667|895881.0333|1135320.2667|578887.2667|1345652.1333|4173046.2667|3943531.6667|2749343.0333|2532420.8667|1663475.7|1185917.1333|1467178.8667|804751.8333|687841.0333|661274.5333|848918|1254613.4|790963.1|757684.8333|922254.2|551892.9667|627627.5333|602799.8333|793350.5|610880.0333|590795.1667|503447.9333|504993.6333|649635.5333|624344.4667|1164618.0667|697792.3|673485.1667|547508.5333|976228.6333|619551.5|678017.2|817686.7|596419.7|736737.4333|788901.9|895704.8|899075.2667|929953.6333|600096.5667|774175.3667|434675.6|627107.7|624228.5|733969.2333|1294343.2333|2258769.1667|1326027.7333|1287341.7667|1669285.6|923260.8|798828.9|788743.7667|829468.6667|1081741.8|1138056.1|1310744.3667|4175038.0333|2966063.5|1748615.2333|1551617.1|1208713.6667|771719.5333|645123|1142902.8|787201.5333|1010115.6667|
2025-07-19 13:48:47|usa_0357|SJM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||10046.6667|8903.3333|12906.6667|17310|9376.6667|27800|15026.6667|15523.3333|12623.3333|16180|15260|29463.3333|30700|15886.6667|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|892336.8667|594861.1|874546.2333|1325069.0333|786134.9333|740621.1667|1161894.3667|1060268.4667|761958.0333|689288.8667|746093.1333|720019.1667|802498.4667|739003.1667|788199.2667|792406.5|790973.0667|1256027.5667|1105527.9333|1193883.1667|1142143.1333|781453.6667|985259.3333|1288038.2667|2800124.6667|
2025-07-19 13:48:52|usa_0358|SRCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:48:53|usa_0359|DOV|average_volume_30|0||||||||||||||||||||||||||||2622371.3667|3071925.4333|2014629.3|2313880.5667|1786268.1333|1973688.2667|1666471.9333|2642523.3667|1861459.1333|2209935.1667|1695704.1|1485025.4667|1490840.0333|1902718.7333|1065898.4|2101290.3|1601635.5333|616225.0667|623274.1667|444177.4667|636516.3333|610908.3|613596.4333|731461.1|786908.4667|646851.1333|589651.2|1029169.0333|632872.1667|697628.9667|792703.3|728205.3333|517611.3667|573725.7667|825683.9333|862836.5333|662582.3|912967.1667|761141.3|609404.8|773761.1333|983902.0333|919951.7333|690430.5333|1071603.4667|1130605.3333|1079284.9|1101582.4|806015.0333|1156795.9|1040365.1333|1239688.3667|1021333.2333|1122401.3667|1626825.3333|1144952.7667|1357876.5333|1231434.5667|1355765.7333|995844.8667|979431.6|1203342.3333|1094269.4333|1122441.1667|974697.3333|1233052.4|1613792.2667|1141433.1|1055115.5333|2000565.8667|2553482.7667|1761481.4667|1508482.9333|2486689.7333|2507334.6|2489751.3667|2687959.5667|3242409.8667|2480641.3|2285016.8|1357677.3333|2228289.9|2799203.1333|2135147.3333|1809091.8|2058030.9333|2053528.6|3275121.1333|2564002.3|2008213.8|2491533.2|2169777.1333|1838629.6|1823834.7667|1799592.8|1008933.3667|1181640.6333|2188244.2|848580.0667|1007851.3333|2956076.0667|1876705|1782805.6|2128848.3667|1892593.3667|1887557.1|1583445.3667|1334439.1667|1477008.4667|1442737.9333|1934666.7333|1069735.0667|1089524.1333|1848079.9333|1554600.4|1580626.1333|1548950.0667|923919.4333|829292.7|780841.5333|770049.6667|1527649|932447.1333|700640.1667|760675.2333|809956.2|588430.7667|789690.7333|651948.3667|743053.5|971207.1333|1139560|806678.6667|934333.4333|813851.9|761492.1|709103.6667|956141.8333|1100518.1|855120.9667|682490.3333|1039541.1|945336.7|
2025-07-19 13:48:59|usa_0360|FAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4454826.6667|10820906.6667|10028800|6740906.6667|6824960|5233493.3333|7970880|3508800|7832960|5785920|4499200|5512320|3798720|7998293.3333|7159466.6667|5337386.6667|8778240|7226880|11233706.6667|14048213.3333|7329280|5451413.3333|8675946.6667|6768320|9853333.3333|8219200|13392106.6667|4839573.3333|9282880|19574720|11673600|10038613.3333|7612693.3333|7616213.3333|6392373.3333|8583360|16108960|12392693.3333|10751946.6667|7898933.3333|8256533.3333|9050346.6667|7880426.6667|10459306.6667|6590133.3333|8428906.6667|10177120|8058186.6667|7863973.3333|6400293.3333|9671733.3333|6946640|7498853.3333|10263173.3333|7618560|7426560|8343573.3333|15048613.3333|13363866.6667|22578960|18486426.6667|19915973.3333|14317573.3333|10409654.4|8247600|8807413.3333|9233706.6667|10564125.8667|6282954.6667|6067418.1333|7128933.4667|11261586.5333|7476600|7842886.8|9978145.2|7394161.6|8713883.8667|5273041.2|7141084.6667|6053886.8|7332572.2667|7887756.1333|4550865.8667|5079693.4667|6264146.6667|15062037.3333|5798939.3333|11147263.4667|9140442.6667|10544039.0667|9405503.6|8129445.6|9750761.0667|7431633.8667|12135459.0667|10098099.8667|8383825.7333|9030894.4|9262316|8120385.2|12507706.2667|6834403.4667|8368009.6667|7439764.4667|6235615.8667|14732284.0667|8199078.8|6910023.6667|6046997.4667|7456362.5333|5527905.2667|5255265.0667|5760803|7195307.6667|6202771.8|6795620.8|6399982.6|6153388.5333|6305739.6|5132387.0667|6190372.0667|6973677.5333|6739178.6667|4239781.6|5158581.6|6988349.6|5203098.6333|
2025-07-19 13:49:05|usa_0361|LRCX|average_volume_30|0|||||||||||||||||||||||||||||18423750|23338650|9515550|16683150|21128850|16627950|27754050|29135400|33360000|26621100|40208100|29978700|37894050|49241100|44603100|22737900|11783200|10696200|14915300|16318800|26099600|19089000|25891700|35223900|37641200|37918800|26103200|48738800|40470200|31594700|61937700|34641000|31345100|29427600|30021800|27362600|28058300|33783500|34188200|41052500|36790733.3333|41271933.3333|45998766.6667|37652000|52339833.3333|28138133.3333|29498200|23870633.3333|28589100|26315833.3333|23941200|20981933.3333|18434700|19602466.6667|21770366.6667|22839000|30810066.6667|19079500|23341366.6667|18683100|34744766.6667|23304033.3333|21299366.6667|21197500|28262266.6667|27868900|33129833.3333|30689233.3333|33154966.6667|31059566.6667|19570466.6667|18523433.3333|26845733.3333|35907700|34225700|28902566.6667|38834900|26767166.6667|22092935.6667|16769266.6667|31391100|24256500|23848680.6667|17231690.6667|19043542.3333|21417954.6667|28416981|36148209|33281381.3333|45442004.6667|33333094|25813629|21761061|18703923.3333|16451970|15625567.3333|19420707|16732740.3333|13721948.3333|16818188.6667|20479889.3333|16947997.3333|23793192.3333|17846259.6667|24804522.3333|24351301.6667|20501174|19525593|15541366.3333|26472432|18966608|30259421.6667|37317224|37183831.6667|28373169|29339296.3333|21950519.3333|19709797|16728578|13957751|27597415.3333|20581616|20192598.3333|13024580.3333|17490426.6667|11201978|12966687|13412733.6667|13347385.3333|12369583.6667|13076765.6667|12442648.6667|12482104.3333|13897831.3333|10390560.3333|9327407.6667|10064073.6667|10041844.3333|12861090.6667|11468253.1|12918738.9|10305849.3|
2025-07-19 13:49:11|usa_0362|TSCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||3182933.3333|1160266.6667|3038666.6667|4306933.3333|781333.3333|2460266.6667|719200|2003733.3333|2584800|2168533.3333|2657066.6667|443200|878400|1512000|597600|1025066.6667|2779733.3333|2379200|2485066.6667|1200800|1773333.3333|2497066.6667|1287733.3333|4826933.3333|1515466.6667|2218933.3333|2080533.3333|3828000|2069866.6667|2691200|2950933.3333|6314666.6667|7361600|10435733.3333|6661733.3333|11704800|17109600|13510266.6667|12103666.6667|8994933.3333|5719533.3333|5537333.3333|8198133.3333|8575333.3333|5777266.6667|6526200|8505733.3333|6027866.6667|6131533.3333|13446666.6667|9398933.3333|8234133.3333|13680000|8224133.3333|6850866.6667|8724000|8327666.6667|15072466.6667|13663333.3333|17336333.3333|14125733.3333|10316466.6667|7855817.3333|6506333.3333|6961466.6667|17056333.3333|7612546.6667|5178409.3333|6632227.6667|7512698.6667|7080896.6667|5919799|5911905.6667|14597396|5538559|7764527.6667|6762263|4741790.3333|3940906.1667|5128469.8333|5388151.5|5507947.5|6772513.8333|4564286|3985230.5|3227238.1667|7103065.8333|4252391|4198492.6667|4928144.1667|11236109.5|6454997.5|9503984|12588664.8333|10518645.3333|10292806.5|8470565.8333|8353328.6667|7920733.6667|6886984.5|6072433|5475887.1667|7272244.5|5813390.3333|10016051.1667|7616369.8333|6155335.1667|6139059.1667|6185133.8333|4864954.6667|3818019.5|3249593.1667|5487322.8333|6531254.5|5573529.3333|4690517.8333|4796368.5|7099395.8333|5734509|5870690.1667|4729883.1667|6238893.1667|3608983|5084935.7667|4780596.6|5903290.2|
2025-07-19 13:49:15|usa_0363|NOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286592.7333|409309.5333|998704.5|2020300.5333|1484341.8|1556989.3|1613340.1333|1415961.3|1959623.6333|1298654.3|1064397.2|1186143.8667|1234633.3333|1332981.0333|1364738.1|2318105.1|1468068.5|1283790.0667|1475219.3|1364748.1|2197295.9333|1183153.2667|1545131.2667|1955098.4667|1675273.3667|1930008.8333|2153082.3|1803856.2333|1612205.4333|1653503.8667|3406139.6667|2897196.2|1921171.1|1536802.6333|1325437.0333|1686165.1667|1603342.1667|994609.5|1300718.7667|1447094.1333|1842991|1386576.8333|1426615.8333|1290697.9333|1688664.2|913597.3667|1198518.8|1234332.6333|1447533.9|1107688.9|1321789.4|1971488.1667|1214729.2333|
2025-07-19 13:49:18|usa_0364|TDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438290|87023.3333|47263.3333|60760|74486.6667|313136.6667|184636.6667|363313.3333|320390|696936.6667|464640|485210|635900|498203.3333|384160|384336.6667|244406.6667|437370|428389.2667|280767.4333|218046.3667|273820.3333|479133.3|398902.6|407454.4667|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|452604.6|556506.2333|1071376|279068.1|777747.6333|1457234.5667|718846.1333|429334.3667|392260.8333|626606.3333|329525.9667|349790.1333|427369.4667|424688.0667|313210.6333|388663.2667|318409.1667|874521.5|725172.3333|418177.1|289998.3333|258139.1667|322865.8333|249517.1|378234.9667|375758.2|387055.7|260165.0333|274691.7|379726.7333|269918.5|238203.4667|207864.3667|236161.7|219795.7667|196547|351425.1667|267648.8333|275823.6667|
2025-07-19 13:49:22|usa_0365|COH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:23|usa_0366|KSU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:24|usa_0367|TRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:25|usa_0368|CHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||367080|328120|247840|330520|754320|269920|262640|264920|477480|391560|306080|234480|214240|461960|299840|281040|212560|350920|457000|309560|252680|739680|651720|830760|630620|1185540|456740|449060|451800|569980|624720|590860|590480|819100|1166340|785160|801280|545040|803640|1033680|782560|773140|972840|890760|1053586.6667|976213.3333|1289120|941360|1175333.3333|1134200|1139626.6667|835493.3333|928813.3333|1436133.3333|1257533.3333|1723026.6667|1889066.6667|1498186.6667|1563493.3333|1865133.3333|3576400|2738373.3333|2658760|2132106.6667|2447973.3333|1664626.6667|2233080|1725875.8667|1441977.0667|1850759.6|1415160.0667|1527047.8|1427218.2|1397994.3333|1650403.0667|1690486.5333|1357050.9333|1253851|1191155.4|1588257.7333|947657|1553977.4667|1101991.8|1172875.1333|1101068|1280965.8667|1002610.1333|1422872.8667|3286614.7333|1706520.5333|1736660.8|1228136.8333|1609294.8|1752154.7667|1537044.9333|1262246.6667|1860085.7667|1975760.2333|2448300.8|1159898.4|1837979.3667|1469791.5667|1282174.5667|2023093.4667|1665615.1667|2503034.9333|1431270.3333|1189637.7333|1303962.9333|1572432.2667|1537268.3333|1219807.4|1620650.4667|1389738.2667|1628706.6333|1537604.5|1339274|1312584.4667|1730705.5|1135910.7|1416158.7|1119766.0333|1431874.4|1385057.4333|1442103.8333|1627416.8333|2446957.6667|
2025-07-19 13:49:29|usa_0369|XLNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:30|usa_0370|EFX|average_volume_30|0||||||||||||||||||||||||||||387200|249560|509626.6667|259533.3333|1429920|990173.3333|699853.3333|600826.6667|1021240|930440|741373.3333|411786.6667|729320|693093.3333|378000|885453.3333|490680|382166.6667|438773.3333|267773.3333|309800|402300|415833.3333|328726.6667|279813.3333|238203.3333|393846.6667|233093.3333|317840|297573.3333|668033.3333|424443.3333|223443.3333|249320|236203.3333|337233.3333|463226.6667|481586.6667|304253.3333|741020|505300|488836.6667|312486.6667|301120|466906.6667|392403.3333|401973.3333|603070|529756.6667|662516.6667|483000|555126.6667|429260|612610|477176.6667|567830|397163.3333|428220|504326.6667|460643.3333|414956.6667|489553.3333|704983.3333|620346.6667|659003.3333|598093.3333|687613.3333|743616.6667|637743.3333|952290|1406426.6667|923306.6667|863793.3333|764566.6667|647170|1015223.3333|1192440|2005926.6667|1448470|1254830|692893.3333|1079760|1209243.3333|690476.1333|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|661327.3333|515927.1333|725004.0667|632391.4333|705099.0333|680514.4|562685.9667|894861.1333|757035.3|543577.6|6142130.7333|1058696.1|1223058.8333|1131123.2|809642.1333|1424728.1|996343.6333|773039.3667|701975.5667|585105.8667|1307368.4667|958640.4333|740099.1|656046.1|862828.4667|668103.4667|656511.0333|679402.9667|982122.2333|879154.0333|645923.5333|791093.4333|673222.4667|731794.8|687044.6|954912.7333|753101.5|812597.1|879253.8667|996672.1|1068835.8667|937457.7|
2025-07-19 13:49:35|usa_0371|PNR|average_volume_30|0|||||||||||||||||||||||||||||2118410.9333|2449837.0667|1881575.9|793897.8|4930886.7333|6398358.6|1978787.8333|5966384.8667|2429822.8333|2388603.1|3002134.4|1668805.5333|2849883.4|3296550.1667|2468501.0667|1064645.9667|1381696.6|788100|1672538.3|920575.1|1680957.0667|1043281.4333|808431.9333|1042725.3667|541019.6|300193.6667|266637.9667|305614.1333|325469.4667|377292.0333|247715.7667|385591.6|477144.8333|496652.7333|254685.0333|256799.6|341919.7667|305355.9667|498310.5667|563247.6333|549358.8|587967.6333|907460.7667|621016.8667|815033.9667|579052.6|610334.7333|475596.0667|862875.4|863441.3333|732643.9333|1060089.0667|669245.7333|722676.5667|809355.1|662415.4|986355.9667|852332.2667|724542.9333|833077.4333|752315.7|832447.0333|929525|1007065.3|841218.1667|943160.5667|1530939.6667|982975.7|1087777.3|1247841.6|1265845.4667|750032.3333|984499.6667|1085732.3333|1426098.2|1411003.2333|1154704.8667|1166116.8333|944540.7|739682.7|826728.6|1109782.0667|979333.5667|768484.4|697001.3333|969436.1|1274541.8|1285235.2333|1385130.9667|1423912.9333|3576733.7|2645920.6667|2028613.7|1937374.9667|1072378.8667|1242752.7333|1770574.1333|1593271.3333|2264205.4667|2104570.1667|1800614.5667|2111774.0667|1994430.7333|2088556.7667|1952788.4|2429019.0667|2187728.7333|1637179.9667|1891389.2667|1195925.1|1196116.2|1422253.6667|1512599.9|1496091.0667|1358744.7333|1591680.6667|1307727.4667|1594261.1333|1077047.4|833716.8|1685988.9667|1277555.7|1020490|880355.7333|939318.0333|993117.5333|1147499.2667|1181101.6333|1471954.8667|1275219.2667|1431659.9|1141600.2667|1533069.3667|1098192.8667|850702.4333|1341938.5667|1669523.8667|1525661.5333|1264776.9|1113543.0333|1686511.4|1212648|
2025-07-19 13:49:40|usa_0372|ATVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:41|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|613339.8|579819.5667|574134.1667|432087.6|577916.4|921269.9667|559664.0667|693837.2|520975.1|547320.3333|610571.1667|656309.8667|957220.7|599818.4|656408.0667|590821.4|636256.4333|726471.2|753666.7|
2025-07-19 13:49:46|usa_0374|NTAP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||2348480|1004853.3333|431946.6667|2770453.3333|3037600|2320960|1527093.3333|1670560|2040053.3333|1249813.3333|1944080|4108773.3333|3590986.6667|4201720|5349400|2583626.6667|5314166.6667|6935076.6667|4929863.3333|8182783.3333|11710416.6667|11774453.3333|7819256.6667|10514650|11355720|8596420|8197553.3333|7684226.6667|6625883.3333|7396106.6667|5644533.3333|5976410|5135963.3333|3652206.6667|4605640|3271203.3333|5519473.3333|5381936.6667|4589693.3333|4216333.3333|5334190|3579413.3333|5323993.3333|3243893.3333|4230140|4842723.3333|9544126.6667|9139510|6862006.6667|7854126.6667|7824163.3333|11291570|7985936.6667|11422688.3333|7926180|7506580|5579109.3|5437846.6667|6110776.6667|7115895.2667|4143606.3333|6225966.2|5965856.2333|7082311.4333|6149816.4333|6149536.3333|6355919.7|7056464.7333|5244909.3333|7268398.9|5061442.4333|5459380.8|3741486.6667|4734698.6333|3649369.0667|2951912.6|2435140.4667|3436377.6333|3818136.4|3181116.0667|4589609.6667|2861548.8667|2870787.0333|2782031.8|2613900.7667|2849565.6667|3451677.2667|2530149.0667|2335884.2|2691291.8667|2530584.9333|2674414.4667|2884945.8|2427467|1999774.7667|2084299.3|2009731.8333|2464118.3333|2666508.8|2027384.9667|2027802.0333|1559840.8667|1534054.0667|1285419.3667|1817408.1|1895497.1667|1675871.7333|1683100.2667|1716920.5333|2430580.8667|2406453.3333|1575742.3|1588078.4333|1444101.2333|1866426.1|1317371.6|1449844|2516377.7|1961544.8|
2025-07-19 13:49:50|usa_0375|BBY|average_volume_30|1.5051421657592||||||||||||||||||||||||||||16307730|17294310|13916610|16069590|39130290|45824940|23762970|59369760|56779380|62096220|43761870|75825720|113272020|125205750|117019080|154228320|6608970|5221380|6875520|5622900|6801900|5789040|6076620|7021230|3179580|3688980|2371260|6601860|5378940|3761490|4701630|3711900|5018580|4860765|4861365|4964700|3604680|3195600|3591375|6355245|4544055|3332872.5|3484702.5|8112217.5|7720245|5434545|6080175|7704772.5|5212695|5444920|10981675|8973810|6832810|5695265|5768055|5067040|6093350|5156920|5880980|4816940|5944705|3767345|4456196.6667|5010623.3333|3437320|3143480|4293850|4655713.3333|5448563.3333|4898520|6807263.3333|6861936.6667|6539423.3333|5774693.3333|6165380|10739463.3333|9647153.3333|7789016.6667|5748986.6667|5174346.6667|8153666.6667|7508380|5751463.3333|4761341.7333|10061387.6667|5840012.4|7116698.0333|5912183.1333|10240353.0333|7191015.8667|11767547.5667|9087659.6|12522947.3333|6964675.6|5648021.6333|6337347.2333|6037167.9667|5744840.9333|5068328.6667|5812397.9333|4316778.3667|5160809.4667|4810856|5518546.3333|3596280.3333|5208377.7333|6650727.5|6188269.8667|3942149.6|4947507.4333|4709134.8|4029095.2|3021217.3667|3671475.1667|3354348.4667|4357967.7333|2565387.1333|3223023|3154562.5333|2713889.1667|3010636.7|2855208|2802605.1|2975641.9667|2357117.3667|2237573.5667|2255063.1|3036343.5|2405776|3829538.9|3128359.2|3586125.9333|2269147.0667|2416477.4667|2293263.8667|3017240.7333|2810619.4333|3090074.4|2927016.0333|3222981.6333|4873053.2|3755470.4667||
2025-07-19 13:49:55|usa_0376|TSN|average_volume_30|0||||||||||||||||||||||||||||1524060|1139910|1466910|1162530|1343490|1674360|499385|580495|446300|508030|680360|793435|674350|767320|409390|450575|400780|1006445|663520|434930|609470|548225|922395|614910|582375|1531615|855470|598490|827385|540996.6667|603063.3333|664573.3333|191483.3333|268026.6667|201193.3333|261013.3333|304056.6667|236346.6667|290900|358370|256093.3333|577616.6667|296686.6667|345273.3333|476616.6667|1150686.6667|1867603.3333|1620746.6667|1182953.3333|1312083.3333|1062553.3333|1731076.6667|1060763.3333|1577190|1628803.3333|1515826.6667|1647213.3333|2549783.3333|1704890|1677883.3333|1145796.6667|1331923.3333|1299743.3333|1090453.3333|1199620|2689406.6667|2503216.6667|1967316.6667|2248060|2216246.6667|2512770|2874840|3122516.6667|3769146.6667|6242860|6877346.6667|6336833.3333|5207443.3333|4631773.3333|3587223.3333|3607910|5223616.6667|6039930|4975220.5667|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|4495636.0667|3589652.4667|4100533.6333|5870837.3333|3414988|4037118.2667|2442062|5021345.2333|2813624.6667|2751100.3|2470852.3333|2315076.1333|2125171.5667|2185956.1|2424373.8667|2931446.7667|2879487.7|3189192.3333|2629673.1667|2207630.6333|4513323.9|3515273.0667|2839434.7667|2638083.6|2265660.9667|1710771.4667|1653584.4|2012819.5|3022505.7667|2041492.0333|1969073.2333|3021521.0333|3192620.6|3348468.9667|2677094.9333|2647355.1|3298028.2|2526811.3|2281193.6333|2236528|2580658.2333|2781255.7667|
2025-07-19 13:50:00|usa_0377|WYNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206083.3333|97843.3333|220416.6667|371603.3333|506880|560566.6667|803636.6667|589920|1758456.6667|1176990|2870653.3333|1370180|998826.6667|1371723.3333|1038340|1895760|2660700|1717996.6667|1696596.6667|2105613.3333|1927160|2051526.6667|1969390|2033090|2726630|3321723.3333|3579360|4430771.3667|2838023.3333|2699810|2937880|2594541.8|2487600.3667|1947210.7|1883420.5333|2734714.2667|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|4232849.4667|2267237.7667|3729392.0333|3594700.9667|2541292.2|1947543.2667|1583166.6333|1330254.3333|3052342.7667|2618708.8667|2561936.9333|3478438.9|1746291.5333|2144381|2322291.7667|1911552.6|6301571.0667|6151046.6667|3504368.2|2598339.9667|2665094.0333|2159803.2333|5927142|3592790.5|3844038.9|3335628.4|2553212.8667|2542703.3333|2570619.6333|2391706.6667|2055251.1667|2063940.8667|1879236.8667|1672649.7|2097610.7667|2167349.4667|2715995.1|2227892.9|
2025-07-19 13:50:04|usa_0378|NWL|average_volume_30|0||||||||||||||||||||||||||||174700|168546.6667|237846.6667|252686.6667|233233.3333|225420|216126.6667|219733.3333|388493.3333|378166.6667|607240|422926.6667|281146.6667|534420|533220|309373.3333|245633.3333|233706.6667|512426.6667|311310|300260|239350|473490|445833.3333|199186.6667|371010|376630|354120|330800|309870|398033.3333|391060|369333.3333|448593.3333|292630|512633.3333|1263096.6667|954993.3333|1406526.6667|1850960|915623.3333|1245256.6667|966556.6667|1264353.3333|1261793.3333|985620|1011190|1088330|1041323.3333|1741976.6667|1608893.3333|1558786.6667|1075470|2090856.6667|2908436.6667|3041353.3333|2576123.3333|1692710|850303.3333|1231580|1779883.3333|1315530|1332693.3333|1213913.3333|1128256.6667|1619323.3333|1473896.6667|1315186.6667|1163556.6667|1650016.6667|1781310|2034370|1972986.6667|2082500|2597520|3433816.6667|3924013.3333|7039596.6667|4573010|5273123.3333|2160783.3333|3766506.6667|5431256.6667|3522107.6333|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|1303868|1600567.9|2116983.9|4458634.9|4765678.4667|4021328.1667|3879465.1|3863804.3333|3577870.5333|3557250.2667|5541718.4667|6460806.7667|9611878.9|7065464.7333|7297704.8333|9882987.9333|9126245.3333|4822715.5|4622454.1333|3296548.9667|5685747.4333|4165977.3|2735516.3333|2920035.3667|2586208.9667|2296832.3333|2200050.2667|3215621.4|3070533.7667|4133699.3667|3378597.6333|4577187.8|5396373.3667|7747476.6667|8556417.6|4157960.3667|6580096.6|4092834.8667|7765465.6667|5734803.8333|9764198.4333|10446383.4667|
2025-07-19 13:50:09|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|4107554.6667|6016060.4333|4457384.2333|4414703.8|5466473.1|6688715.5333|6210770.7333|5279656.9667|6581076.1|10435297.8667|7531519.2|3700655.7|4480210.0333|5028710.9|3909759.1333|4050531.7667|9935908.6|6585520.0333|3574186.7333|4314273.8|4970403.2333|12795297.7667|5554027.4667|4135684.6667|4585821.7667|5038696.6667|3283149.5|3544091.5|4840768.4333|6001236.2667|7712360.6|
2025-07-19 13:50:12|usa_0381|JWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:13|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1321240|749426.6667|255133.3333|432613.3333|173093.3333|235600|195786.6667|388826.6667|215813.3333|267226.6667|246573.3333|163520|344426.6667|530106.6667|1994146.6667|2320093.3333|1525773.3333|1479733.3333|1339220|1337786.6667|1361346.6667|1046486.6667|2286866.6667|2115213.3333|3344333.3333|2451640|1766740|1448266.6667|1132020|1198686.6667|1284940|970806.6667|1008080|1056606.6667|773723.3333|896153.3333|667046.6667|841383.3333|1176126.6667|887030|1117686.6667|1549866.6667|1556050|883976.6667|913590|1873156.6667|877066.6667|2126806.6667|1392160|1596420|1175213.3333|1779036.6667|856896.6667|1296890|1567776.6667|1272751.6667|1027431.9|1629088.0667|1743114.5|1623367.3|1018476.7667|825211.3|1238042.0333|666034.5333|824838.6667|1244401.0333|1081200.8|1220164.8333|2317468.9|2255892.3333|1863169.1333|842072.7|1282271.4|1540292.2|1815250|1088104.8667|998725.8333|987085.1667|1352819.0667|1207728.4|1003793.8333|750433.0667|816906.7667|1172980.5|1281327.8667|945502.5667|1034854.4333|862323.2667|1459795.3667|1386298.9333|906350.8333|914827.6333|764690.9667|2338043.9667|1474907.2667|1535119.1667|1117758.8333|1281539.2333|1073075.1333|1189872.6667|1164773|1260132.2|1000501.0333|936849.2667|1059407.6333|1260528.5667|977815.2333|766375.9333|856900.6|948121.1333|858121.1667|684410.7|772684.1|1197701.2333|951466.7|
2025-07-19 13:50:17|usa_0383|SIG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||2302|1069.3333|3864|757.6667|635|3062.6667|1962|1724|877.3333|1797|2310.3333|6605.3333|21896.6667|65476.6667|123696.6667|55723.3333|16430|21146.6667|20503.3333|4010|4343.3333|2563.3333|2920|963.3333|4970|4333.3333|3906.6667|2933.3333|2396.6667|4623.3333|2670|3236.6667|2016.5|6947.5|709.3333|2930|1582|1794.0667|5899.3333|3722.0333|3594.0667|18836.6667|13393.3333|7840|14380|15950|9903.3333|6056.6667|12210|10970|13853.3333|48843.3333|25496.6667|123679.7667|67575.3333|69099.6333|341773.6667|268411.6|306474.6|375980.9333|273896.4333|435482.1|431133.4333|356910.5|495867.3333|464544.1333|563891.3|605117.9|915868.9333|766785.1667|892542.7333|540950.2333|626338.6333|922336|766956.6|428759.7|636519.5|1227003.9667|1146554.0667|704353.2|872367.6|800180.5667|720025.1333|1194938.3667|678300.2333|1479537.1667|1148114.6667|1781034.6667|1178259.9|1406685.0333|1031331.6333|1461130.6|1253593.0333|2234898.1|2204199.6667|1834049.2|1233143.3|2082199.9667|1913521.7|1617201.6333|2646222.4|3064286.0667|4528330.3|2011149.5|1240028.8333|1473297.4333|822805.3333|718263.1667|743902.9667|1314696.0333|1282848.3|860639.4667|770556.1333|674959.1667|831941.9333|848934.7667|614393.0333|586275.4667|924414.7667|837062.9667|868959.5667|1763107.1667|1653874.5|1098714.1333|
2025-07-19 13:50:22|usa_0384|NEM|average_volume_30|0||||||||||||||||||||||||||||287479|276412.5|234509.7|286576.3|169583.5|226355.4|207946|174767.2|250389.6667|126029|204126.8|208253.9|372017.0333|467613.2|702297.5667|774358.7333|492612.5667|662911.6333|374660|418943.3333|458016.6667|545260|353270|287826.6667|455233.3333|596660|603953.3333|433513.3333|637156.6667|1055560|757593.3333|622333.3333|1175723.3333|1055500|1140366.6667|2013130|1313440|1219030|1337956.6667|2043840|1101196.6667|1251413.3333|1360266.6667|1266960|1582850|2311730|2472876.6667|2207036.6667|2997953.3333|5800956.6667|6513626.6667|4662743.3333|4613450|4639406.6667|4914906.6667|5088343.3333|5787800|5943796.6667|4358873.3333|4364276.6667|5124476.6667|4629693.3333|4668700|5933453.3333|7335760|7567303.3333|7866333.3333|7411186.6667|5893813.3333|7999946.6667|7044103.3333|9474920|6237516.6667|8423610|5987290|9461696.6667|9390650|10837900|6991503.3333|8490026.6667|8120436.6667|7872176.6667|9612906.6667|6128214.0667|5609759.0333|8370934.4333|5872799.9333|8702013.5667|5388215.1|7535183.4|6841750.3667|6164154.3667|5840639.4|8229118.7333|8923445.5667|8739351.8667|9556549.4|9958077.1333|5862523.9667|5783944.5|9856362.5333|7894036.8333|7467418.3|9099636.1333|6819925.7333|9576743.7667|9138104.0667|6965564.4667|8442926.4667|6793743.6|4784623.7667|5089831.8333|4652968.2|5371440.2667|4288378.1|5998825.1333|6223551.2|15241019.8|10370744.0333|7500560.5333|6554821.4333|12422155.1333|11086703.3333|5952132.1667|6054982.9667|8245757.3|7223411.9|5624545.9667|6993737.0333|9988281.2333|6226482.1333|9723210.1|6734436.5|8808637.0333|8405128.8333|7896612.3|12643333.0667|16451210.1667|8023609.0667|7659927.5333|9868205.4|11497764.8667|12292380.7667|
2025-07-19 13:50:27|usa_0385|WEC|average_volume_30|0||||||||||||||||||||||||||||358860|215100|366050|285780|382960|442550|384040|387910|307120|247480|345930|209613.3333|182640|191040|172926.6667|180533.3333|167400|216886.6667|219833.3333|269280|250786.6667|255833.3333|212233.3333|249226.6667|217513.3333|380986.6667|286740|206820|439720|581040|621060|511986.6667|587806.6667|506420|291380|463806.6667|373120|676513.3333|332726.6667|355060|693120|693533.3333|596813.3333|1314753.3333|805706.6667|707080|615913.3333|506800|533606.6667|499400|655080|935686.6667|1203140|866726.6667|939973.3333|905800|677880|946666.6667|920760|808640|953513.3333|737253.3333|1085426.6667|609460|776786.6667|795146.6667|782740|543026.6667|653426.6667|830540|1473220|1393613.3333|1947700|1704746.6667|1418013.3333|1583300|2329593.3333|2720046.6667|2161480|1535900|1531340|1474813.3333|2137006.6667|1457270.6667|1273788.3333|1405534.5|1182976.2667|1769706.4333|1365366.2|1102485.9333|1529624.4|1373168.3|1313955.8|1310601.6667|1429996.5333|1562083|1803204.4|1425682.5333|1988088.1333|1626702.1333|1620555.5333|1824928.7333|2143060.3667|2363932.9333|1866306.5333|1802033.5667|2141777|1694217.0333|1615759.3333|2079590.2|1483332.4667|1583682.9333|1592699.9667|1932190.9333|1840694.7667|1684220.2333|1862759.8667|1945840.5|1625785.2667|1967564.7667|1350055.3667|2788256.4333|1674436.9667|1226708.3|1263222.3333|1599002.1333|1267128.0667|1004964.8333|1281007.2|1692705.6333|1602691.6|1246147.1333|1445919.3|1524800.8333|1589128.4333|1413368.5|2071141.5|1997153.2|2380876.6333|1931830.7333|1528159.2|2504810.3|2205562.4333|
2025-07-19 13:50:31|usa_0387|MKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8193.3333|8636.6667|4983.3333|4596.6667|6473.3333|7850|6390|5970|7426.6667|5843.3333|4556.6667|3790|5793.3333|7040|3773.3333|3506.6667|3463.3333|2896.6667|3563.3333|4110|2690|2856.6667|3300|9750|15866.6667|21596.6667|17356.6667|13580|26486.6667|69620|34040|40813.3333|67270|16240|21780|21423.3333|17310|17573.3333|25780|13803.3333|14053.3333|12986.6667|15183.3333|11370|15643.3333|20070|17803.3333|18866.6667|14530|19570|18840|18510|21246.6667|17693.3333|23703.3333|19556.6667|16533.3333|18626.6667|30196.6667|41043.3333|52280|81303.3333|43170|26146.6667|20890|13220|27696.6667|18959.8333|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|88521.7333|47170.3667|48249.6|26501.6333|68547.6|34012.1333|36807.6333|24084.0333|36132|28153.2333|32480.2667|28579.1|51359.1|47831.9333|44283.1333|29656.9333|37579.3|70820.8|62048.2667|40964.5|61912.9333|46444.7333|57345.1667|31753.3|44743.2667|76338.8|45714.9667|45794.3|30214.6667|43473.0333|38210.8667|39928.1333|76016.8|46345.3333|38707.8667|30887.4|50260.7|54987.6667|54354.5333|
2025-07-19 13:50:37|usa_0389|XEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:38|usa_0390|O|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||64891.9333|35378.6|31516.4667|37051.5333|82846.2333|60885.1333|68375.4|59074.5667|55026.5333|70179.0667|45856.7333|48424.4333|71204.7667|89551.6333|65057.1|75025.6|89358.8667|113984.1333|79989.2667|65174.1667|97957.4|98783.6|84078.4667|83637.9667|65945.1667|79879.0667|170477.0333|134850.5667|162236.5333|154842.7|171853.9|169609.6333|142148.0667|172542.4333|318015.4667|141934.5333|160570.5333|201670.0333|387678.1|251657.3333|281211.8667|340227.9|369176.5667|369062.9333|275160.4333|402283.3667|433404.1333|530676.4|527168.9333|649365.9667|804284.4667|721944.2|1128392.6667|1788542.9667|1046802.8|1155981.6333|2959329.3667|3622192.1333|2032723.8667|1457949.7333|974293.4333|802591|745850.1667|923857.2667|1089299.2333|1117017.7|780456.7|1224935.7|831119.1333|626867.3667|725948.3333|1393596.9667|950095.4667|2267954.8|2791346.9667|1991780.1667|2472867.3333|3032788|1829490.7|1710340.8333|1679832.3667|1915697.6667|1862064.6|1990465.9|2149923.5667|2000121.8667|2189317.7|1546043.1333|1910542.2667|2308877.3667|1842114.2|1649742.9667|1757795.6667|2274039|2141823.9667|1616825.2667|2565183.6333|1988215.4|1899735.5667|1588761.2667|1977141.7667|4989209.9|3788863.5333|2347185.3667|2811203|3451239.4667|3853306.6667|4077959.6|4633609.6333|4336751.9667|4566184.6667|4812200.3667|4232253.4|3996207.0667|4745471.1333|5993978.5667|6971329.1667|6253524.3333|5362621.1667|4402360.0333|5047419.1667|6104232.1667|5520225.5|
2025-07-19 13:50:42|usa_0391|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2056.7|476.1333|6880.2|2536.4667|1136.9333|6715.3|2396.6333|5011.5|3612|9550.4667|32170.5333|86201.1667|997012.2|1380934.8|332600.9|306034.2|387471.5667|531651.8333|575660.1333|487364.0667|436042.3333|614229.8|339898.9|320724.5667|427693.7|690050.2667|509084.4333|510217.4333|606180.2|295727.0333|202232.8333|
2025-07-19 13:50:44|usa_0392|VMC|average_volume_30|0||||||||||||||||||||||||||||286230|251940|283230|279540|282600|321480|268530|219990|345930|249990|292800|207990|219870|284280|525360|374640|211410|93730|71200|144180|117240|133080|134720|135480|75170|103960|107950|148170|106090|102370|145770|115730|147840|164880|180680|190750|124640|168480|338053.3333|228823.3333|177466.6667|197393.3333|277036.6667|168173.3333|160933.3333|196316.6667|191373.3333|195913.3333|153663.3333|210166.6667|247896.6667|281880|241660|305533.3333|308426.6667|287413.3333|297576.6667|366570|286266.6667|292346.6667|287123.3333|408433.3333|340303.3333|539550|472536.6667|573526.6667|883653.3333|713793.3333|594700|1369106.6667|861536.6667|1408180|1661863.3333|1960583.3333|2273346.6667|1400916.6667|1890276.6667|1894700|2173080|1322660|971013.3333|1382260|1517253.3333|1805527.8667|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|1072819.5667|766644.4333|1512706.1|962734.9667|961266.8667|902046.6|1245210.9667|1168822.1333|1647376.2667|1002718.9667|1275514.3333|1171331.6333|1462527.2|1043025.1333|1097775.9|1181105.4|1202984.9|918914.2667|918188.9667|837991.0667|1859060.8333|1436275.9667|834416.8333|760581.2667|864235.7333|917019.6667|823737.9333|686284.1333|847749.2333|759077.1|735718.9333|581250.0333|818997.4667|842470.5667|779401.5333|639782.7333|915728.8|782877.5333|963674.6667|711190.5|1333319.0333|1075905.2667|
2025-07-19 13:50:49|usa_0393|RSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||805070|625665|721430|732220|957120|4028405|1210480|1173535|867390|867350|1103385|1224610|565395|886825|1946540|966205|1026430|700395|834260|818385|963140|1092280|651455|644090|998475|665335|666240|1030315|908485|578520|946445|833355|1039995|884835|832760|1156683.3333|839783.3333|821183.3333|1093246.6667|1017303.3333|1453350|1194596.6667|3975066.6667|4410380|2232333.3333|1613160|1657753.3333|2438786.6667|2861316.6667|3042691.3|2697023.7|3458522.1|2329892.3667|3269399.2667|2688304.1|1622175.2|2688556.7667|2219700.2667|1798259.5|1660047.6333|1673053.8|1459501.3|1355744.9|1638584.6667|1357677.8333|1626440.3667|1564409.4333|1478472.6333|1314663.5667|1823189.9667|1599489.3333|1606205.0667|1302804.1333|1260519.0667|1158807.4333|1353459.2333|1080790.5667|898972.6|1313133.4333|2108639.2|1403735.8|1208055.2|2015241.2333|1209893.3667|1039679.6333|1047137.5333|969529.5|1982350.1667|1291324.1333|1092087.2|1377108.1|1517616.5333|1170319.5667|1077842.4667|900349.8|1312355.5|1327667.4667|1058472.6667|1057283.2|1489485|1144160.8|972521.9333|1130672.6333|1215188.1|1090331.5667|881574.9333|1000899.2333|1175405.1333|1333656|
2025-07-19 13:50:53|usa_0395|LLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:54|usa_0397|AAP|average_volume_30|0.0019249278152069||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961830|891790|1598140|1708330|1943540|1261790|1529860|898700|1026930|693815|1184550|1436195|1211220|861730|830545|954615|1132876.6667|985690|1718183.3333|1039976.6667|1023753.3333|818636.6667|874276.6667|1043280|1143030|877150|1789316.6667|2263936.6667|2792956.6667|2069013.3333|1551813.3333|2222070|1789736.6667|1405353.3333|1167430|778372.5333|1068675.9333|890591.4333|1413185.9667|819086.8|1203953.5333|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|1204392.5667|866472.6333|763500.7333|654791.2333|1059708.1667|934766.2333|1234663.6|914461.5333|1897522.9|1850029.4333|1316519.6333|1046253.3333|901855.5|1059639|1314540.5|993374.0333|981671.6333|828324.0333|1378944.6333|1211983.0667|889822.4|703046.2333|979144.4667|840871.4|699774.6|576201.3667|1035665.8|778420.9333|778022.7|788817.4|1802221.9|1479528.8333|2905045.6|1937130.8|2491874.4667|1909988.6667|1358109.9|2820764.2667|2900069.6|2305520.4|2730207.1|
2025-07-19 13:50:58|usa_0398|JAZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68213.3333|23500|41770|65383.3333|38140|32636.6667|57783.3333|20536.6667|2462183.3333|2319352.2333|359326.6667|659143.3333|398933.3333|1171130.8333|642631.2|865038.3333|726247.1333|905086.3333|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|433492|455498.4|419849.1333|627564.7667|454923.2667|857292.3|757845.7667|495395.7333|505761.7|590452.6667|908088.5|792743.5333|957470.0667|509957.4667|648272.1|688726.3|729187.0667|654107.9333|610268.7333|559987.8|564833.3|686422.1333|606569.0667|614616.2333|467896.2|771116.5333|730482.2333|895632.5|752383.1333|698213.7|1205869.6333|942034.6|
2025-07-19 13:51:01|usa_0399|EMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1239686.6667|650660|518933.3333|469366.6667|504560|572420|504120|628053.3333|631366.6667|852033.3333|649093.3333|696413.3333|465620|439380|696400|423186.6667|328980|306113.3333|280193.3333|281720|594473.3333|502220|453486.6667|671833.3333|687613.3333|839233.3333|710366.6667|845820|802060|834820|684140|1291433.3333|1221573.3333|1193333.3333|831360|1077440|1298113.3333|1104186.6667|2029920|1339880|1126940|1480073.3333|1463560|1029260|1305446.6667|1278193.3333|1643293.3333|1684066.6667|1465933.3333|1619980|1747206.6667|1075020|1067326.6667|1580633.3333|1411926.6667|1180093.3333|2303000|2207366.6667|1411060|1806153.3333|2574800|2973940|2247786.6667|2101420|1746840|1773886.6667|2412440|1933336.3333|1527867.8|1958547|1886526.8|2361222.2667|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|1364619.8333|1500566.8667|1366601.2|1059224.5333|1214398.6333|1312033.2667|1375497.5333|1285188.9333|1185369.3|1250172.9667|1191046.9667|998754.3667|1299328.5333|939286.8667|879006.3333|1380074.9|1108478.1667|1134847.1333|1093892.7667|943746.3667|1807363|1313868.2333|1046552.6|924348.2333|974684.7667|719750.9667|828138.7667|1118493.5333|1356545.8333|1188356.6|1290241.3|846080.0667|1012706|900312.2|850357.6333|942866.1|1145771.8667|859110.0333|838935.9667|1158728.0667|1045003.4667|2096980.0667|
2025-07-19 13:51:05|usa_0400|GPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:06|usa_0401|CHRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996773.3333|615506.6667|542720|596000|501053.3333|507440|299386.6667|493986.6667|362866.6667|559693.3333|1458853.3333|877306.6667|558573.3333|805126.6667|608533.3333|479513.3333|736460|812640|611773.3333|610633.3333|633386.6667|1495873.3333|943993.3333|793813.3333|722473.3333|979380|1127133.3333|977153.3333|829073.3333|891653.3333|928420|1041626.6667|1116346.6667|899980|943896.6667|1187293.3333|1228680|1512753.3333|2325530|1192620|1044666.6667|1489710|1871290|1852090|1902763.3333|2299243.3333|3225980|1789810|1268897.9333|1225796.6667|1768130|1529716.6667|1501070|1112264.1|1343096.6667|801423.3333|1275300|866243.3333|1093536.6667|1297120|1288790|926976.6667|1699876.6667|1482800|1312170|1899103.3333|1737866.7|1341287.5|1107848.2667|1299036.9667|1544333|1597901.2|1649158.0667|1953668.7|1358085.0667|1415134.5|1236976.3|1480598.5|1114359.3|1340079.2667|1793641.2|1471193.6333|1151389.5333|1283959.5|852817.6333|1260640.4|1017489.7333|1215866.7333|1200115.3|1119315.9667|2441502.5|1856402.1333|1379508.9667|1098810|987409.7667|1048468.9333|1079132.9667|1083562.3|1491178.8|1267867.7333|1291830.8|1217784.1333|1142372.9667|1230464.7667|952509.5|1229132.9|1839196.5|1734684|1306411.5|1102139.8|1528353.6333|1102426.3333|
2025-07-19 13:51:10|usa_0402|UHS|average_volume_30|0|||||||||||||||||||||||||||||1097386.6667|418986.6667|338773.3333|666773.3333|2599360|652160|783786.6667|588906.6667|349226.6667|270613.3333|402453.3333|495680|352320|272853.3333|223360|574613.3333|448133.3333|310053.3333|130666.6667|241013.3333|229440|164026.6667|266106.6667|206320|384426.6667|637680|266613.3333|276173.3333|276373.3333|377386.6667|239466.6667|309506.6667|338840|509386.6667|482706.6667|461546.6667|604560|453733.3333|1447413.3333|519000|586653.3333|1539213.3333|1027160|1322280|1495600|1141886.6667|760820|1452086.6667|995680|1247140|940666.6667|1463766.6667|2134513.3333|1362593.3333|700920|792366.6667|1785906.6667|653493.3333|740253.3333|1173380|1474573.3333|1413400|1258306.6667|902746.6667|1104120|1100226.6667|997186.6667|914933.3333|1215886.6667|941053.3333|733033.3333|665913.3333|1133033.3333|1105046.6667|1150806.6667|1510820|1798100|1733946.6667|978506.6667|1191616.6667|1444896.6667|1571870|1085614.2333|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|669961.2333|833916.7333|879712.1667|625955.1333|799600.1333|657745.7333|716331.5|1496254.8667|809828.9|727122.5333|590369.0333|928993.1333|844231.3333|801876.4|576846.0667|974137.4333|689275.6|642366.3|702846.8|540417|1263804.6|820246.2667|693736.9667|516796.6667|619742.6333|729702.1|652629.3667|691908.0333|682926.9333|978229.9667|695534.1333|749794.9|755217|706876.9|499476.7333|440862.8667|618857.2333|623620.3|634206.4333|653312.2|1085626.0333|851756.7667|
2025-07-19 13:51:15|usa_0403|WAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||774346.6667|567786.6667|2676266.6667|888160|682773.3333|1110133.3333|1256853.3333|1043040|695360|759466.6667|576586.6667|645933.3333|506866.6667|602666.6667|313366.6667|495940|726166.6667|990353.3333|910193.3333|782500|715516.6667|1368360|1862736.6667|1144413.3333|1314530|2463176.6667|1109366.6667|745526.6667|1178150|1000470|896890|915806.6667|606993.3333|670366.6667|883566.6667|552310|502830|955440|814560|535506.6667|673360|559950|625146.6667|487573.3333|493136.6667|957460|845746.6667|588823.3333|715616.6667|1357023.3333|913720|1123850|1676463.3333|1746960|1079133.3333|805500|711336.6667|991470|1316316.6667|753217.6333|595479.0667|785431.1|646990.4|1151235.6667|706674.1333|702716.9667|964398.9|646640.0667|455298.3|366623|476735.5667|368832.4|421257.2|476337.0667|511890.6667|415538.0333|435573.2|363237.5|460644.1333|517419.4333|484150.8|462444.9|444217.9333|467013.6333|571574.2667|439547.6|444178.4667|429521.8|397452.6333|451721.3333|644646.0333|456967.9667|578050.6667|532667.5|591438.9333|530964.8|412104.4|675116.0667|707686.9|425477|357385.6667|348697|473033.6333|337465.7|373983.2|365655.8333|414608.3333|360802.5|303848.7333|405866.3333|587414.7667|414767.4|451664.7333|400851.7667|547741.3|329782.5333|500900.1333|489272|491134.4|
2025-07-19 13:51:19|usa_0404|CTXS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:20|usa_0406|TAP|average_volume_30|0||||||||||||||||||||||||||||268506.6667|323173.3333|888520|732466.6667|761546.6667|519613.3333|395613.3333|503200|642746.6667|451853.3333|356373.3333|326293.3333|769733.3333|430413.3333|425400|702813.3333|365093.3333|667640|332173.3333|212493.3333|330640|425800|368826.6667|315026.6667|530106.6667|386680|545920|668320|550733.3333|834533.3333|1154733.3333|1112880|589346.6667|645293.3333|578746.6667|1111026.6667|409640|475546.6667|602000|401800|583880|742866.6667|981560|722693.3333|2119933.3333|1100480|1387506.6667|1279986.6667|1446013.3333|1506800|1767800|1147066.6667|1072866.6667|1821506.6667|1884160|1009133.3333|1236106.6667|1997466.6667|1519520|743880|1582733.3333|2263933.3333|1422793.3333|1055266.6667|597720|949273.3333|916053.3333|958820|997573.3333|1935686.6667|2156346.6667|1696373.3333|1208013.3333|1430200|1235523.3333|1453336.6667|1577376.6667|2287290|1569966.6667|1408693.3333|930853.3333|1414323.3333|1683180|968459.8667|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|1396478.5667|1602466.2|3380674.7667|1524893.3333|1490168.1333|1495612.6333|1893644.9333|1412341.1|1373887.5|2422965.7333|1571629.2333|1169804.1333|1986337.4|2093687.9667|1609883.6|1980313.6667|1658886.8667|1623051.7333|1525378.6667|1749774.4|2852449.8667|3266256.6|2213203.0333|2232883.3|2739924.5333|1894299.7667|1536380|1614080.2|1850847|1495474.6333|1213337.3333|1083574.4667|1804110.5667|2283904.1333|1352579.7333|1451854.7|1620989.7333|2491557.9333|2014418.2667|1693658.5667|2491888.2333|2691397.5|
2025-07-19 13:51:26|usa_0407|KIM|average_volume_30|0.0094614264919942||||||||||||||||||||||||||||||||||||||||||||106440|105630|63075|90150|91950|91320|75945|108615|141200|140990|261310|108770|158520|133540|206210|537780|175880|349420|438530|347370|454050|406400|263810|256550|306500|256360|426660|296130|437020|406320|532050|583840|506420|587166.6667|763906.6667|575000|632933.3333|620146.6667|517046.6667|651933.3333|498393.3333|955086.6667|705746.6667|486873.3333|668193.3333|704826.6667|625833.3333|786703.3333|1919006.6667|2290960|686346.6667|925123.3333|1431430|1088706.6667|2097753.3333|1602880|2541100|2050620|3480026.6667|6540530|11244106.6667|16984743.3333|8481766.6667|8234330|4795953.3333|6030683.3333|6293123.3333|5447931.2333|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|2635846.7|2401605.3333|3107802.9333|3344316|2567091.0667|2377161.8333|2653216.6333|3075451.5667|4203886.1|3938186.6333|6130096.7667|3341681.8|5265470.1667|4338267.9|4113450.4|4118482.4333|3326600.5333|3148175.2333|3410442.8333|3704897.9|6990302.6333|8393185.4667|6074181.8333|4357742.1333|4912618.9|5384734|5204081.1|4056312.2333|6198480.7667|3987872.0667|4515020.7|5533890.5333|4900966.0667|4419113.4333|4170869.5667|4986737.6|5189601.1333|4918753.6333|4284892.7333|4336439.1667|5062310.4|6406182.4|4308459.4667|
2025-07-19 13:51:30|usa_0408|RMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||655200|971360|886506.6667|838293.3333|558133.3333|333013.3333|131573.3333|202453.3333|278080|356853.3333|239733.3333|452906.6667|549333.3333|1412586.6667|1890933.3333|2981653.3333|841626.6667|1000746.6667|793360|1159120|826266.6667|711386.6667|671813.3333|687200|1429133.3333|1239640|782213.3333|748733.3333|957800|659813.3333|520200|816120|1011053.3333|583560|997346.6667|568440|518146.6667|802813.3333|630666.6667|848613.3333|1029826.6667|1197866.6667|861093.3333|870853.3333|805906.6667|2140906.6667|883533.3333|952360|1316680|1109593.3333|1605426.6667|1300980|1678940|1604433.3333|1356080|2559120|1307180|940126.6667|818873.3333|923600|1326540|765355.8667|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|819252.1|843884.5|1035839.2|1077911.7667|791990.7333|1067288.6333|822265.7|587275.9667|672548.7333|566436.3667|533417.3667|564833.7333|640360.6333|664414.3667|1009749.5667|979181.2667|534813.5333|505491.9|506192.8333|1037474.6|733127.8667|524389.8667|415223.1|697387.6667|675787.7333|467046.1333|444751.7667|588499.3|633923.3|427332.4|514128.2333|602578.5333|740090.9333|1800275.1|908384.9|1023172.2333|1185075.4333|1018998.3667|732572.9|928868.6667|802575.6667|
2025-07-19 13:51:35|usa_0410|FNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||220671.0333|148194.9333|241327.0667|129180|156881.4667|104270.7|69573.5|51749.8667|95603.9333|79251.3|109404.7|53501.2333|45564.9667|71575.2|189977.4|271850.7667|435078|494764.2333|292387.0667|413160.7667|399320.1|921966.3667|332437.9667|537027.2333|429173.0333|1808495.9|893734.5333|823489.7|2809904.6667|1948724.8667|1343854.5|2880249.2667|1360907.7333|1446264.2667|1857203.7|1723619.7333|1907142.4667|1793864.4667|3760714|2887655.1333|2698107.6667|2690471.6333|3244472.5667|2084600.5|4603029.1|6352029.0667|2485322.0667|3561128.7667|574382.6333|490687.0667|4321229.9667|2609308.7667|2326963.1333|1807448.7|2284152.2667|3289809.5|3332807.7|4496061.1|3631451.0667|3684686.2|5695904.6333|6066584.6667|6746966.6333|3233408.7333|2299879.6667|2577002.3667|2730073.5|2370075.5|1788380.3333|1867585.0333|1989162.5|3479815.8333|1671663.2333|2219084.3333|2164972.8333|3502605.7|3097443.9|3068237.7667|5390493.6667|3740924.1|4885102.9|3886200.8667|5487094.8667|2293438.3|2165211.9|2204554.2667|1712940.1333|1889120.1333|1960642.3333|1459999.1333|1882400.4667|1929898.1667|3023894|1433371.0667|1927528.3|1184784.9667|1572887.9333|1799342.0333|1242967.3333|951476.8667|1340722.7667|1376332.5667|1040577.1667|1221394.9333|1346067.2667|3566371.0333|4320143.2333|1936375.1333|2176273.3|2828071.6333|1520880.3667|1537059.8333|1874931.7333|2166007.6667|1850888.9|1966092.3333|1491463.6|2140180.3|1388960.8|3303953.4|1781819|1791047.9667|956949.8|954525.3667|1013567.4|1581858.7|1668340|
2025-07-19 13:51:39|usa_0411|SIRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||1591.6667|1826|1610.3333|2782|4854.3333|2577.6667|10301.6667|6166.6667|4495.3333|6400|9679|8927.6667|6946.3333|27745.3333|17969|30420.3333|29425|19710.3333|13648.3333|26198.6667|50630.6667|37242.6667|38506.6667|39747.3333|37363.3333|84048|96835.6667|95517.6667|99338|312696.6667|235145.3333|84096|109160|223323.3333|4904104|11040404|3361704|4896134.3333|4502685|3811713|3493920.3333|17203159|4377877.3333|3962015|3404690.6667|5044492.6667|5126538.6667|4497084|3049219|4156243.3333|5274523.6667|2803112.3333|3764878.6667|3787240.6667|4478354.3333|3161825.6667|6071499.3333|5267011.3333|6213010.3333|5686127.3333|5657937.0667|1670006.6667|15732757.3333|7311567|8122192.3333|4404804.8333|4965100|9148301|8358297|4593047.6667|4855909.3333|3626786|5703129|6672469.3333|4961996|7041897.3333|3545404.6667|4789219|6514313.7333|5131076.1667|3392879.1667|2610539.8667|2515596.1667|2352960.3667|2708022.0667|2393278.5667|3411843|4113996.3667|5110358.5667|2689928.7667|2490027.5667|2510226.3|1575902.1667|1896736.2333|1782634.7|1892830.1|2092586.5333|2736083.4333|2863804.4667|2492602.4|1780379|1907183.2667|3816463.8|3593699.7333|2702148.7667|2014222.5333|2412892.0667|2316807.1667|1475891.7667|1736362.3667|2254885.3|1844862.8|1545442.9333|1329217.5|1799844.3667|1837581.7|1848026.1667|1331260.2333|1562512.8|4647506.2|5503805.0667|5715614.3333|4643110.4667|2937063.4|
2025-07-19 13:51:42|usa_0412|MKC|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||1102600|1368333.3333|2113000|634573.3333|1629640|2077653.3333|879813.3333|1137986.6667|1683173.3333|1151720|1395386.6667|1012386.6667|991986.6667|880160|834120|1059173.3333|1127946.6667|623493.3333|1076440|810253.3333|1215573.3333|885813.3333|361466.6667|541626.6667|691066.6667|454386.6667|361026.6667|526266.6667|590706.6667|763240|483733.3333|504693.3333|847293.3333|628646.6667|739320|826840|798233.3333|898560|666446.6667|759980|772973.3333|1009973.3333|1098780|716133.3333|1009486.6667|1043660|812346.6667|857180|1133893.3333|930746.6667|930660|877066.6667|781273.3333|1061813.3333|2220813.3333|1619873.3333|1600086.6667|1120146.6667|1933360|2226460|1887413.3333|1844546.6667|1088253.3333|1277713.3333|1376380|1742846.6667|1543066.6667|1181181.2667|1602751.6|1052311.4|1319717.4|1252440.0667|1109549.9333|1043666.1333|798320.0667|1205623.4|1815733.3333|1087904.2|786239.2|897061.3333|2041744.2667|878699|1015445.2667|1225677.2|1340915.6667|950154.7333|1499444.6667|1184299.9333|2077708.2|1315292.2|928020.5333|1290703.4667|1695903|949237.1333|2230382.7333|1980066.4667|2462666.9333|1791717.0667|1325539.4|2490188.2667|3337979.2667|1471319.8|1697133.0667|1217007.3333|1673564.2667|1529263.1333|847180.2|947563|1483313.8|1255612.1333|924258.6333|1205536.7|1758651.5|1281993.4333|965617.4|1319807.2|1326719.0667|1360046.4|1102982.8|2000992.1|2169936.3333|1591847.5|1540718.2667|1678148.7333|2032699.3|2279451.2667||
2025-07-19 13:51:47|usa_0413|AEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380576.6667|466446.6667|257920|270850|328223.3333|253986.6667|246446.6667|247620|474500|471800|408960|555663.3333|349183.3333|446710|423256.6667|533286.6667|347880|955476.6667|552990|863406.6667|693046.6667|612416.6667|799390|431943.3333|492646.6667|764566.6667|639253.3333|548950|580050|850103.3333|726670|756510|623580|758423.3333|784880|845860|862883.3333|1718766.6667|1621020|1201316.6667|1086276.6667|1436706.6667|1111810|1206313.3333|1400220|2337370|1446690|2573776.6667|1586976.6667|1681006.6667|2087746.6667|2330282.9667|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|1962607.9667|1271223.4333|1858461.4333|1901737.9333|2001216|1887932.2333|1486259.6667|1320484.9333|1663377.8|1560525.4|1432545.1667|1353703.1667|1719046.9|1775481.4333|1740683.9333|1449298.9333|1430263.6333|1248858.4333|1827743.3667|1624909.9667|2687040.0333|1771214.4667|1064091.6333|1452467.3333|1701647.2|1634060.2333|1129322.8333|1214254.8667|1341894.5|1649277.2|1299753.0333|1158091.5667|1293381.6333|1340446.5333|1304396.5|2347019.5333|1913602.9333|1669873.5667|1332149.5|1279488.7|2077491.1667|1709010.2|
2025-07-19 13:51:50|usa_0415|TIF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:51|usa_0416|AMTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3934|3716.3667|1844.4|908.1|18926.7|1499.5333|38469.9333|1555.5667|357.7|754.6|72473.6333|5074.9667|1369156.4|123053.7|80003.0333|53365.2333|91792.6|86029.9667|52460.7333|21701.3|34062.0667|23768.8333|23059.5333|53714.8|
2025-07-19 13:51:53|usa_0417|SEE|average_volume_30|0||||||||||||||||||||||||||||331946.6667|233066.6667|550293.3333|276746.6667|197333.3333|475093.3333|331093.3333|142453.3333|177546.6667|237280|215360|197280|237813.3333|250960|162426.6667|206106.6667|201333.3333|121226.6667|75066.6667|187173.3333|83466.6667|168760|113600|141240|242380|339033.3333|117180|121573.3333|132860|182300|102593.3333|722706.6667|388953.3333|1115266.6667|1642453.3333|1081893.3333|958746.6667|733400|1032340|710466.6667|992546.6667|1400973.3333|1300526.6667|1491113.3333|3653446.6667|1771320|1041253.3333|746693.3333|1640133.3333|1349326.6667|909460|2196506.6667|3813406.6667|1332933.3333|1911206.6667|801973.3333|633906.6667|1127326.6667|760960|1084480|652626.6667|786953.3333|665853.3333|896633.3333|551900|511600|700880|470846.6667|533840|706600|967830|955960|1348983.3333|1239903.3333|1459513.3333|1271203.3333|1483860|1897496.6667|1566603.3333|894450|894016.6667|1121866.6667|1219240|902212.5667|860051.3|972027.8667|2661251.6|2707269.0667|2578283.4333|2699788.7|2146503.7333|3639167.3|3127673.8667|3296323.5667|1717310.6|2074133.8333|1284446.1667|1602697.0333|1562696.9667|1598831.3333|1977733.3333|1578564|1750474.7|2540732.2667|1697584.1|1546156.8|1977294.8333|1510448.7333|1449090.1333|2185411.7|2189616.2|2700650.9|2444252.0333|2282876.3333|1683199.9333|1682844.7333|2346853.3667|1552147.2667|1333342.8667|1352742.6667|1083971.2667|1997549.6667|1101235.3333|1134687.2333|990165.3333|1246335.4667|1324848.9|776417.2667|805465.4333|1112493.4|967859.1667|1074847.3|889031.8667|1151562.3|1353123.8333|1889226.3|3196201.9333|1571747|1316440.4|1599621.4|1315229.5333|2018589.6333|1201590.6|
2025-07-19 13:51:58|usa_0419|BLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:59|usa_0420|OKE|average_volume_30|0.59505300353357||||||||||||||||||||||||||||233661.1333|193027.0333|165795.5|268355.4|207678.4|248282.0667|218918.2333|259582.7|244748.6|279778|291048.3667|201586.4|290073.6333|256628.1667|285748.1667|155926.3667|187224.3|220014.8667|178421.3333|415082.7333|120775.2|238565.3|224005.1667|149605.9|246819.9333|338612.0667|223822.3667|173182.1667|217242.9667|338018.1333|278559.7|279260.2333|629051.3333|418479.1|298968.0667|245555.8667|349928.1667|407909.3667|264045.3|283433.2667|351816.6333|291154.9667|327128.5333|546382.0333|618908.0333|685067.8333|456897.2|449282.1|296340.9|308509.7333|503120.6333|468890.9333|1823918.2333|1618387.2333|1467402.9667|1167604.9333|1441785.9|1304265.1333|1137791.9667|1358416.1333|1416762.7667|1715251.0333|1227154.9|2029563.5|1909054.8667|1522216.4|1583098.9667|979131.8667|1755275.9|1620336.7667|1853708.5|1438069.7667|1722142.7|1400862.5|1488435.8333|2923170.3333|2750330.8333|1665044.9333|1612934.8333|1480447.7|3505190.8|1556400.4667|1492266.2667|1771731.9333|1751717|1394429.8667|2127689.9333|2276462.2667|1436742.6333|1281674.5333|1357196.7333|938010.7667|1488682.4333|1488076.1333|2507715.7333|1446365.8|1274547.3333|1086688.1333|910375.8|1682993.1|2195463.0333|1706470.3667|2224681.8|2230433.2667|3564691|2823909.7|2677014.9333|1628134.9667|3075207.4667|2521922.6333|6527453.3667|2405528.1667|3124574.3|2424548.2|2154738.8|2522548.6333|2929964.6|1852681.2|1936878.2667|2036829.1667|8414579.3333|8596785.0333|6588971.2|4655670.8333|3124762.7667|2968912.3667|2533712.1|2400834.1|3266062.3667|2570452.5|3099311.5333|2696751.7333|2875770.8667|2258366.9333|2861863.7667|7117037.3|3192400.3667|2648743.1|2402289.4333|2614304.5333|4010097.4667|4339060.4|3787640.4333|
2025-07-19 13:52:05|usa_0421|MXIM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:06|usa_0422|EXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2495296.2|2104279.4333|2969052.2333|3707302.3|5118581.9|2665076.0333|3308695.3|2461009.0667|3312462.0667|2929228.9|3925519.2|3800368.0333|4293973.3667|4790292.2|4336843.8|5485903.1333|4802664.8|3468395.4333|3568687.2|5495698.8333|6660965.7333|5779698.4333|4594777|10967733.6333|6039867.4333|5924960.3333|3047199.3667|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|3269491.6|1941161.3333|1874604.7|2025662.8333|2079931.7667|1657799.5|2065656.5|2093330.3667|3314278.2|1491521.2333|1349233.5667|1551385.8|1749256.7333|1536560.4|1390349.6667|3492723.6333|4671135.9667|5187360.2667|2516933.4333|2571983.9667|3672865.7667|2080062.1333|2080095.7667|2628533.1667|4081428.3333|3615073.3333|2375132.5667|2274175.2667|2983016.7667|2761761.1667|2331906.8|2555848.3333|3290388.3|2134375.0333|1817220.6|1280714.5667|2572745.2667|1800727.3|
2025-07-19 13:52:09|usa_0423|MCHP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||68658434.9667|20665783.1|64862850.9333|18994778.6|3315858.0333|3523394.1667|2440390.8333|4067280.2333|4793884.0333|4990106.4667|3198656.4667|4299918.9|9124380.2333|7369042.7667|5216467.7333|6624247.7333|9693247.5|4783455|2979382.5|6494940|5562090|4689067.5|8565727.5|5117647.5|4274212.5|3989925|4164412.5|4444425|5336400|3523455|5729610|5765330|5634890|6277420|6624750|6607110|7021610|7380100|9908126.6667|7537820|10647793.3333|7941640|5823233.3333|5679566.6667|5583160|4742493.3333|5361433.3333|4355993.3333|3879126.6667|3091326.6667|2879860|3033153.3333|3268693.3333|4037513.3333|4834460|2962480|4154000|4951780|5701026.6667|9161306.6667|6828260|7201360|6526786.6667|7358960|10514346.6667|8189380|5960442.4|4979753.3333|5265546.6667|6078153.3333|5298056.1333|3963283.6667|3771611.5333|4185406.4|5319945.6|3392131.2667|2946397.3333|4460463.2667|3839380.6|4302396.4667|3755715.3333|3942233.6667|2743918.6|4144178.4|3272007.1333|2968235.4|2394768.4667|3629150.8|5400591.0667|3682361.9333|5769913.4|3646482.1333|4637272.7333|3997678.3333|3966893.5333|4032619.2|5556497.1333|5320167.2667|3745567.4|3806162.5333|6821635.2667|4376655.4|6615898.5333|6077719.8667|4300414.6|5350711|4576785.3333|3846416.3333|11039623.6|7258077.4667|4340830.7333|3756553.0667|4602563.2|3239787.4667|3938313.6667|4018014.7333|5649294.7333|5310411.6|4793520.1333|4180713.2333|4829306.8|5342921.1333|4135706.9333|4392208.0667|5661699.5667|6580479.2333|6145158.1|8851264.1333|11288780.2|9360349.3667|
2025-07-19 13:52:13|usa_0424|VAR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:14|usa_0425|ULTA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422876.6667|469363.3333|214880|512353.3333|421870|333573.3333|250103.3333|363093.3333|286803.3333|344718.7333|397093.3333|850473.3333|534751.3333|615274.5|562184.7667|1075886.6|909990.8333|791082.5667|646545.3667|768398.9333|635269.0333|666569.9667|2062547.3333|677159.6333|920402.9667|1269740.9667|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|684058.6333|1701031.4333|1034201.1|1600827.0667|1262958.0667|757309.1667|756944.1333|1010330.2667|565485.7667|778256.6667|699159.8333|702655.0333|719333.1667|790979.3333|561073.8|680853.8|772666.6|749028.7667|554454.2667|1068021.4333|818592.4667|1145291.0333|816379.4|1268659.1667|688008.7333|
2025-07-19 13:52:17|usa_0426|NLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45881.6667|18570|12567.5|21497.5|12650.8333|11484.1667|14566.6667|8995|6229.1667|8870.8333|9970|10284.1667|7445.8333|9304.1667|21132.5|70426.6667|119851.6667|124991.6667|197803.3333|238518.3333|190067.5|142028.3333|200425|271062.5|401138.3333|182938.3333|303275.8333|255567.5|239260.8333|228655.8333|261503.3333|305742.5|490010.8333|381985.8333|241501.6667|353264.1667|420250|318441.6667|1083460|901302.5|1070586.6667|1237731.6667|5087644.1667|1866412.5|3236900.8333|3994386.6667|4910305.8333|3299276.6667|2533597.5|1875846.6667|2747581.6667|3575579.1667|2719419.8333|2392245.8667|3703237.1667|3438194.9|5737948.9333|2798389.7333|3222009.9|2098694.9333|2497446.1333|3462117.4333|2193919.0333|3857936|3158486.7|4052147.7667|2986545.3|1955397.3|2113938.7|1616877.5333|2035673.6667|2604082.9667|2523804.1|1631505.7|2051462.3333|2845169.0333|1964764.0667|1896979.5667|1944183.5667|1751430.2|1784910.2|1960268.6|1973248.3333|2062970.1333|3859538.6333|3098288.5333|3621926.1667|4097662.0667|4003378.4333|2637957.3333|7365278.6|6395486.8|3111237.4333|3094510.9333|4014802.5|4828316.0667|3556792.4667|5268707.9333|6247077.2333|9783313.5667|12234888.6667|6616838.0333|5725913.7333|4542397.0333|3568488.4333|4708697.7|3571458.8333|3333054|5752936|6903678.1|8872122.5333|7850366.3333|
2025-07-19 13:52:21|usa_0427|KLAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1784373.3333|1792186.6667|1864480|1846440|1663493.3333|1535866.6667|2266826.6667|2931266.6667|2431786.6667|2434213.3333|2039906.6667|1372866.6667|2327373.3333|2993286.6667|3291913.3333|5217306.6667|6666060|4807900|4127906.6667|3304413.3333|4117973.3333|4719306.6667|4173360|3684653.3333|3763420|3539890|5250943.3333|5802763.3333|5173800|10207916.6667|6879853.3333|8467900|8092873.3333|11216550|13622146.6667|15418710|12901943.3333|12029963.3333|10548156.6667|9145086.6667|7016446.6667|8315146.6667|5916963.3333|6188540|4245383.3333|6193440|4966740|3559140|3200050|3985443.3333|5229160|3812246.6667|3289350|5059890|4544506.6667|3505350|2852236.6667|5613943.3333|3972310|4787770|4008983.3333|5459656.6667|5332073.3333|3946549.8333|3054546.6667|3771040|4554046.6667|3685330.9|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|1620308.0667|1036731.7333|1475334.8|1797284.6667|930190.6|1319695.6667|1118079.4333|1518362|1544913.8667|1410006.4667|1628473.7|1808036.1|1825978.0333|1584376.1|1720489.9333|1317572.6667|2352855.8|1292544.0333|1297236.3|820450.4667|1581011.0333|1047320.5|988174.1667|1267335.8667|1427376.3667|1365850.1|1640628.6|1302928.9333|1063153.6333|1065353.8667|923931.3333|885874.5333|927950|803350.5333|892962.1667|1117580.6667|1056458.9333|1224065.0667|
2025-07-19 13:52:25|usa_0428|IFF|average_volume_30|0||||||||||||||||||||||||||||689850|687600|690125|540500|524425|652650|601750|531100|389650|353650|369425|308975|381650|479625|311000|677050|380400|190790|172973.3333|128053.3333|144936.6667|235956.6667|188666.6667|244163.3333|190700|162643.3333|224766.6667|253400|211573.3333|224026.6667|293170|236846.6667|178813.3333|330406.6667|361820|364236.6667|228583.3333|287110|258163.3333|202040|241940|552336.6667|370933.3333|537040|400190|600456.6667|354746.6667|447930|256513.3333|365313.3333|469526.6667|359973.3333|279403.3333|372520|545430|483046.6667|265993.3333|461003.3333|272056.6667|295883.3333|361020|288436.6667|402106.6667|454820|505553.3333|467106.6667|416916.6667|440460|586503.3333|506840|539943.3333|675663.3333|694863.3333|731016.6667|613060|728500|784020|861026.6667|688936.6667|477216.6667|374996.6667|449276.6667|713553.3333|516924.1667|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|457569.8333|511339.5|500781|417880.7333|602361.4333|585999.6|354665.9333|587674.2333|695843.3333|441739.8|280332.7333|245455|495652.2667|792537.4|1313502.0333|934643.1|1142876.8333|972422.0333|1142472.2333|1373709.9333|1790394.6333|941389.0333|786168.7667|1524919.5667|2531317.9333|1253747.5667|1319483.9|1168427.5|1723487.8|1227983.8667|1561199.4667|1668521.7|1983027.9667|2105567.6667|1841693.2667|1603875.3|2936328.4|1596451.9667|1184066.4|1391227.0667|2016447.7667|1562000.2667|
2025-07-19 13:52:30|usa_0429|AWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||706083.3333|462330|593713.3333|443410|1539010|1070930|2981526.6667|1390963.3333|1211496.6667|1104698.2|1042191.4667|1267601.4333|1344921.6333|1236920.5667|1001643.6667|932664.9333|780161.9667|883058.9667|830409.4|822747.2667|1007012.4667|935640.2667|768422.6333|709345.9333|774876.9|570943.6333|705594.4|961791.7667|991306.8667|987419.9667|873949.0667|3190300.1333|1318061.5|1151938.5|1040836.1667|935796.6|794542.3333|707410.4333|879177|1117540.2|933580.4667|615421.7667|1137084.7|1120274.7667|869971|990525.5333|898388.6667|1622687.4667|978927.9|650386.2667|907986.2333|1319999.7|725663.8|699118.1333|720116.2333|1249437.3667|982300.9|664663.9667|746937.2333|1674040.8|1008498.3|889890.8|1093555.2333|1773066.1|1097693.2667|822559.2333|1296788.7|1665509.5333|1327484.5667|
2025-07-19 13:52:35|usa_0431|FRT|average_volume_30|0||||||||||||||||||||||||||||17966.6667|14233.3333|10923.3333|16666.6667|19780|29880|22006.6667|9586.6667|88123.3333|17093.3333|62206.6667|49336.6667|38410|65020|65513.3333|41066.6667|48000|81243.3333|39220|66463.3333|51833.3333|53826.6667|81870|33653.3333|35233.3333|38176.6667|36450|30886.6667|100710|48356.6667|66523.3333|127723.3333|46716.6667|74126.6667|51930|84996.6667|41486.6667|72436.6667|70953.3333|94600|160340|83173.3333|96350|79400|100903.3333|121096.6667|167076.6667|126830|134183.3333|129910|186946.6667|213960|166876.6667|198190|279673.3333|127760|131283.3333|181310|232760|150496.6667|158416.6667|183456.6667|185770|158156.6667|265160|220046.6667|246006.6667|194786.6667|268293.3333|334570|441520|370516.6667|692863.3333|740636.6667|694976.6667|978553.3333|1920426.6667|2346556.6667|1361170|1151410|623576.6667|578203.3333|624963.3333|495401.1667|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|292479.5|494987.4333|344212.1|410680.1333|388396.6|523823.7667|632608.2|448951.8667|404988.1667|511963.8333|459690.8667|376549.6667|486167.6667|379483.1667|519657.9667|452507.4667|352780.6333|935326.2|891313.0333|623463.5|899326.6|753635.1|555569.6667|414163.6|439237.0667|461022.3|517537.1|670851.1667|477500.9667|545480.1|523411.9333|509943.0333|633193.8|619447.5667|494388.9|808839.5|570621.2333|800014.2667|661664.3333|
2025-07-19 13:52:40|usa_0432|JNPR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:41|usa_0433|MTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107936.6667|37246.6667|158786.6667|74943.3333|104773.3333|116913.3333|84383.3333|65760|86590|134466.6667|133376.6667|112803.3333|137286.6667|206650|223290|140763.3333|159476.6667|200013.3333|213746.6667|212166.6667|172120|99683.3333|138750|163323.3333|122036.6667|278533.3333|206666.6667|167860|163253.3333|202930|173016.6667|146820|195280|306910|248760|171296.6667|193963.3333|214933.3333|203746.6667|235103.3333|258466.6667|318803.3333|284773.3333|285540|875793.3333|614486.6667|297566.6667|157643.3333|166536.6667|167510|211836.6667|159302.6333|132202.8667|161367.6333|172651.5333|277680.8667|163401.1|196780.3|240898|189227.1333|159770.2333|172207|168831|95476.7|196242.8333|163625.0333|127038.7|109063.8|136959.0667|117011.6667|142734.3333|255167|164122.8|144755.5333|196406.1|423154.3|173482.3333|150671.9667|161173.1333|117121.0667|143709.3667|173036.6667|234163.7667|166740.2667|162210.7333|130095.6667|149258.9667|179967.9|186745.9|236364.3|150487.7667|99497.0667|130680.4667|142127.5|127328.5667|93409.3|99804.4333|116398.5667|140120.3333|99479.9333|92039.3667|83923.2667|132293.5|149279.0667|176360.0667|129765.1333|155921.2667|87767.6|127026.8667|136284.0667|188523.9667|
2025-07-19 13:52:45|usa_0434|PII|average_volume_30|0|||||||||||||||||||||||||||||||||||||232440|249960|421080|213720|433320|225240|383520|199260|335280|189600|1047120|640500|279700|469120|306960|313773.3333|230226.6667|321666.6667|702666.6667|246026.6667|381946.6667|174013.3333|211506.6667|166426.6667|309613.3333|186200|148946.6667|327973.3333|283173.3333|250280|223786.6667|202826.6667|423640|208853.3333|159320|246440|576013.3333|317440|585200|471213.3333|615320|943640|1317320|1499680|1463653.3333|1382653.3333|796760|701560|492286.6667|446233.3333|525233.3333|481800|706440|975353.3333|814980|860713.3333|509326.6667|898426.6667|824273.3333|826033.3333|784320|766106.6667|1037820|1524306.6667|1104106.6667|1022493.3333|1016126.6667|1039973.3333|1111040|932760|552206.6667|547693.3333|578446.6667|1067580|638491.7333|459515.2|791588.8667|955033.7333|836603.5333|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|727801|699529.6|762332.7|1354669.0333|941656.6|1255591.5667|1526678.1333|820899.4667|737245.9|521465.1667|793094.3333|669091.8333|597672.3333|747153.0667|541089.1667|610830.7|598049.5333|567181.2|690471.3|561087.4|1008174.8667|1053099.1667|712819.4333|600434.5|911860.1667|991212.5667|678515.9|544421.4667|809982.3|644240.9333|502042|588942.6333|531173.3333|547929.9333|657377.3|835859.8667|607806.8667|765651.2333|484204.7|908473.4|1617333.4667|1592544.9667|
2025-07-19 13:52:49|usa_0435|SWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:50|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|197493.3333|216323.3333|305893.3333|123706.6667|199696.6667|154653.3333|255976.6667|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|6487107.1333|6213520.3667|7143447.5333|6077354.5667|5685832.7|4614183.6333|5795757.3|7369724.5|7616960.4333|4775014.4|5669331.6667|7266779.4333|4763272.6333|5055500.4333|4419393.1667|6256606.4333|5662723.0333|5507799|3364324.0667|4738571.0667|7076252.9333|6433147.0333|5512151.1333|11040105.3|7891227.7|8336387.4|13950900|16285100.1|17723491.8667|
2025-07-19 13:52:55|usa_0438|MAS|average_volume_30|0||||||||||||||||||||||||||||1146929.8667|1084235.1667|1576056.1|1496209.0333|1169663.0333|1608358.7|1362933.6667|1506051.5333|1575206.7667|2009307.3333|1445328.4333|888174.1667|1671083.7667|1218526.6|1431967.5|1789011.5|2085089.7333|925625.6333|867291.1667|1009802.3|1459341.5333|949276.3333|1325671.8333|819443.5667|941579.9333|958974.7667|865842.7333|506273.6|1071344.3333|1134645.6333|788149.2667|839378.8|956047.8333|1043879.5667|826412.2|1099378.1|931737.4333|1409598.2333|886020.6|1409439.1|1677510.2333|1626349|1869290.6667|1162152.3|1971082.3667|1805530.7|1978263.2|1905396.3|2064665.4667|2883297.8|2560395.3333|2956979.9|2583094.3667|2094465.9|2619260.6667|2584512.4|2101150.2|2790161.9333|2381297.1333|2088835.7333|1731374.7|3853066.7333|1992063.9|2746075.5333|2194104.0667|2350916.5333|3721213.0667|3515677.3333|3003443.4333|4873189.3|4004260.3333|4036510.0333|4709734.2333|6614960.0333|5570379.0667|6380207.6|6852336|9000548.9|5490786.1|5364160.8333|3830849.0667|3939927.8|7648678.5|4214827.9667|4564185.2667|6364913.4667|7407792.3333|6631102.2333|4944849.2|7774821.1|8383189.5333|6235196.5333|4678713.6667|5333771.9333|5953767.3333|4716727.6|4134928.3333|4462434.8333|6407060.1|3871568.1|4049679.8667|3428927.5|3269484.8|5082931.3|3235846.0333|3999846|3598326.8333|3639945.3667|3246073.5333|3003044.8|2292069.9667|1986183.3|2489475.8|2962021.3333|3174476.4333|2453737.3667|4151947.3|3614624.1333|3033013.2|3060581.4|2311888.5333|4861077.6|3347010.1333|1884878.0333|2025989.4333|1937428.3333|2319248.6|1895219.8|1621936.2|2514713.7333|2441749.9667|1870001.4|1567036.2|1857241.7333|1793150.0333|1541667.7333|1553788.9|2238699.7333|1711519.9333|1361322.8|1373473.9|1955193.1|2108758.9667|
2025-07-19 13:53:07|usa_0441|TRIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1949209.8333|1804704.6|2034591.1667|2150038.9333|3070433.3667|2203511.8667|2047772.9333|1557969.5333|1780442.8|2447183.6667|1959596.8333|1621998.9|2397578.0667|2044883.8|2172593.1333|1772069.2667|1582709.8|2304135.2667|1958815.1333|1527292.6|3326879.1|3800679.8|3247037.7667|2722377.8|4167627.4|3048717.0667|3484957.2333|1514371.3|2613374.3|1974022.1333|1458701.5333|1779450.9333|3863462.6667|4370866.9|5113367.5|2411615.5|2534077|5725684.2|2779335.5667|2211177|3335344.6|2680209.3667|2507933.2333|1620700.7333|2944999.2667|2628554.7333|3019505.2333|2677605.2667|3107970.1333|2650203.8333|3302065.0333|2252418.4667|2403027.1667|3103447.7333|2810696.9333|
2025-07-19 13:53:10|usa_0442|LEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1469873.3333|1188020|2099086.6667|846373.2|872140.8|1345331.6333|981060.0667|1312621.2333|1502678.2|1072159.1333|754469.3333|634048.3|712304.2667|1129297.1667|997411.1333|802729.4333|729932.1333|759936.3333|703291.5333|648633.5|514485.4|634715.5|720314.5667|926606.3|550949.4333|867827.1|802643.4667|643767.4|609529.4333|591311.4|761901.9667|703671.8667|416760.9|628995.8667|633051.1667|769798.6333|841799.4667|700186.2333|610566.3|585888.6333|939780.3333|828317.1667|621397.8333|426332.5|441257.2333|484742.3333|405255.6|477548.7667|598120.2667|672126.7333|532816.6667|491891.4667|488416.8667|659745.7|728354.4333|532626.4333|596985.4667|553407.9|873801.6667|551091.4333|836357.4|759251.8|678414.5|
2025-07-19 13:53:13|usa_0443|CMS|average_volume_30|0||||||||||||||||||||||||||||198196.6667|160470|224926.6667|145356.6667|113980|152180|202480|266376.6667|313616.6667|386220|308740|149606.6667|158983.3333|159140|361600|212043.3333|133330|308653.3333|131800|140430|205770|222073.3333|210503.3333|159153.3333|164216.6667|223656.6667|149946.6667|158450|221560|230126.6667|195050|154816.6667|338010|223710|293390|411026.6667|296010|356873.3333|371246.6667|337553.3333|428186.6667|939170|616220|624350|553756.6667|938116.6667|480980|834933.3333|595533.3333|541713.3333|2888526.6667|1292640|1331090|1149773.3333|1566416.6667|1079256.6667|1888436.6667|911650|752866.6667|925380|2074490|2721696.6667|2558626.6667|1553093.3333|2715896.6667|2053820|1796163.3333|1290650|1486520|2280503.3333|2512806.6667|1880810|1683263.3333|3404126.6667|3328470|3186636.6667|4002523.3333|5287330|3583373.3333|3214396.6667|3389116.6667|2991396.6667|3077943.3333|4252507.3333|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|3256255.9|3043659.3|2731852.9333|2053716.4333|2534574.9667|2004759.4667|1867024.1|1858371|1889458.5667|1931813.5333|1743484.9|1780918.9333|3142690.8667|2653426.3333|1930445.2|2587482.3|2404567.2|2213356.8667|1886757.4|1616017.4667|3589638.9|1882247.6667|1901728.4333|1763334.8333|2251443.7|2859869.0333|1617161.0667|1223588.6667|2162773.8|1904291.8|1815890.4|1951344.7667|1814865.0333|2154198.8|2022865.3|2392404.8667|2700597.4333|2352536.8333|2054639.6333|2168149.0333|2463499.8|2433835.7|
2025-07-19 13:53:19|usa_0444|DHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||41780|53690|35663.3333|57773.3333|43033.3333|35666.6667|23960|53980|27980|60820|50024.2333|25493.6667|20766.5|44310.8667|38470.7|110705.9333|40557.5|70618.1|42387.5|138783.3667|56661.3|58421.2667|190907.9667|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|4163537.0333|3301759.0667|5370821.3333|5834741.4333|3900702.8333|4159890.6|3560150.9|6508582.8333|4409546.4667|3493683.1667|2826105|3325079.5333|3454524.6333|2586731.0667|3010728.8667|3832466.1333|4172919.1333|2941979.7333|2558407.5333|3216439.1333|3062685.3|2631533.8667|2573041.3667|2321463.8333|2130086.6667|2063725.8667|2768552.5333|3638788.9667|3217358.4667|
2025-08-02 11:26:54|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-02 11:26:59|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-08-02 11:27:04|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-08-02 11:27:09|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-08-02 11:27:13|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-08-02 11:27:18|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-08-02 11:27:23|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-08-02 11:27:27|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-08-02 11:27:31|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-08-02 11:27:35|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-08-02 11:27:41|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-08-02 11:27:45|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-08-02 11:27:50|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-08-02 11:27:55|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-08-02 11:28:00|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-08-02 11:28:04|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-08-02 11:28:09|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-08-02 11:28:14|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:28:15|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-08-02 11:28:19|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-02 11:28:25|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-08-02 11:28:30|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-08-02 11:28:34|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-08-02 11:28:39|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-08-02 11:28:42|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-08-02 11:28:45|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-08-02 11:28:50|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-08-02 11:28:55|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-08-02 11:28:59|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|13471456.7667|
2025-08-02 11:29:04|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-02 11:29:09|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-08-02 11:29:12|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-02 11:29:16|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-08-02 11:29:20|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-08-02 11:29:25|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-08-02 11:29:29|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-08-02 11:29:34|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-08-02 11:29:38|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-08-02 11:29:43|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-08-02 11:29:48|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|
2025-08-02 11:29:53|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-08-02 11:29:58|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:29:59|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-08-02 11:30:01|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-08-02 11:30:07|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-08-02 11:30:13|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-08-02 11:30:18|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-08-02 11:30:24|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|
2025-08-02 11:30:27|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-08-02 11:30:32|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:30:33|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-08-02 11:30:37|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667|6670578.6667|
2025-08-02 11:30:42|usa_0052|GS|average_volume_30|0.74236641221374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|
2025-08-02 11:30:46|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-08-02 11:30:51|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-08-02 11:30:56|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-08-02 11:31:02|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|
2025-08-02 11:31:06|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-08-02 11:31:11|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-08-02 11:31:15|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-08-02 11:31:20|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-08-02 11:31:25|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:31:26|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-08-02 11:31:31|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-08-02 11:31:36|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|19457900.8667|
2025-08-02 11:31:41|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-08-02 11:31:45|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7|2143305|
2025-08-02 11:31:50|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-08-02 11:31:52|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-08-02 11:31:57|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-08-02 11:32:01|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-08-02 11:32:05|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-08-02 11:32:10|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-08-02 11:32:14|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4025641.2|
2025-08-02 11:32:18|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-08-02 11:32:22|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|
2025-08-02 11:32:27|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-08-02 11:32:30|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-08-02 11:32:34|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-08-02 11:32:40|usa_0083|MS|average_volume_30|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|
2025-08-02 11:32:46|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-08-02 11:32:52|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-08-02 11:32:59|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-08-02 11:33:04|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|
2025-08-02 11:33:09|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-08-02 11:33:14|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-08-02 11:33:20|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-08-02 11:33:24|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|2512305.7667|
2025-08-02 11:33:29|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-08-02 11:33:36|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-08-02 11:33:41|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-08-02 11:33:45|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|
2025-08-02 11:33:50|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-08-02 11:33:54|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-08-02 11:33:59|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-08-02 11:34:07|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-08-02 11:34:13|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:14|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-08-02 11:34:17|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:18|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-08-02 11:34:23|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|
2025-08-02 11:34:26|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-08-02 11:34:31|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-08-02 11:34:36|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:38|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-08-02 11:34:42|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-08-02 11:34:46|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-08-02 11:34:51|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-08-02 11:34:57|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|7755321.6333|
2025-08-02 11:35:03|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-08-02 11:35:08|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-08-02 11:35:12|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-08-02 11:35:17|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3777815.8333|
2025-08-04 12:00:48|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-04 12:00:53|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-08-04 12:00:58|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-08-04 12:01:03|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-08-04 12:01:07|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-08-04 12:01:12|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-08-04 12:01:17|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-08-04 12:01:21|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-08-04 12:01:26|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-08-04 12:01:31|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-08-04 12:01:35|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-08-04 12:01:39|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-08-04 12:01:44|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-08-04 12:01:49|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-08-04 12:01:53|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-08-04 12:01:58|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-08-04 12:02:04|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-08-04 12:02:09|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:02:10|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-08-04 12:02:15|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-04 12:02:20|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-08-04 12:02:27|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-08-04 12:02:32|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-08-04 12:02:37|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-08-04 12:02:40|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-08-04 12:02:43|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-08-04 12:02:48|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-08-04 12:02:53|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-08-04 12:02:57|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|13471456.7667|
2025-08-04 12:03:03|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-04 12:03:07|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-08-04 12:03:10|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-04 12:03:15|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-08-04 12:03:18|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-08-04 12:03:23|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-08-04 12:03:27|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-08-04 12:03:33|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-08-04 12:03:38|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-08-04 12:03:43|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-08-04 12:03:48|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|
2025-08-04 12:03:54|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-08-04 12:03:58|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:03:59|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-08-04 12:04:01|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-08-04 12:04:06|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-08-04 12:04:12|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-08-04 12:04:17|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-08-04 12:04:22|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|
2025-08-04 12:04:24|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-08-04 12:04:29|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:04:30|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-08-04 12:04:33|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667|6670578.6667|
2025-08-04 12:04:39|usa_0052|GS|average_volume_30|0.74236641221374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|
2025-08-04 12:04:43|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-08-04 12:04:48|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-08-04 12:04:53|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-08-04 12:04:58|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|
2025-08-04 12:05:04|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-08-04 12:05:09|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-08-04 12:05:13|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-08-04 12:05:18|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-08-04 12:05:24|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:05:25|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-08-04 12:05:30|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-08-04 12:05:36|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|19457900.8667|
2025-08-04 12:05:40|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-08-04 12:05:44|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7|2143305|
2025-08-04 12:05:49|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-08-04 12:05:51|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-08-04 12:05:56|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-08-04 12:06:00|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-08-04 12:06:05|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-08-04 12:06:11|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-08-04 12:06:16|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4025641.2|
2025-08-04 12:06:19|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-08-04 12:06:23|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|
2025-08-04 12:06:28|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-08-04 12:06:30|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-08-04 12:06:33|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-08-04 12:06:36|usa_0083|MS|average_volume_30|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|
2025-08-04 12:06:42|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-08-04 12:06:46|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-08-04 12:06:52|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-08-04 12:06:56|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|
2025-08-04 12:07:02|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-08-04 12:07:06|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-08-04 12:07:11|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-08-04 12:07:15|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|2512305.7667|
2025-08-04 12:07:20|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-08-04 12:07:26|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-08-04 12:07:30|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-08-04 12:07:34|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|
2025-08-04 12:07:38|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-08-04 12:07:42|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-08-04 12:07:48|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-08-04 12:07:52|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-08-04 12:07:56|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:07:57|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-08-04 12:07:59|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:00|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-08-04 12:08:05|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|
2025-08-04 12:08:09|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-08-04 12:08:13|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-08-04 12:08:18|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:19|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-08-04 12:08:24|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-08-04 12:08:28|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-08-04 12:08:32|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-08-04 12:08:37|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|7755321.6333|
2025-08-04 12:08:42|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-08-04 12:08:47|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-08-04 12:08:51|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-08-04 12:08:56|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3777815.8333|
2025-08-05 03:47:41|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-05 03:47:45|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-08-05 03:47:50|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-08-05 03:47:54|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-08-05 03:47:59|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-08-05 03:48:03|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-08-05 03:48:08|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-08-05 03:48:13|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-08-05 03:48:17|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-08-05 03:48:22|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-08-05 03:48:26|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-08-05 03:48:31|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-08-05 03:48:36|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-08-05 03:48:40|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-08-05 03:48:46|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-08-05 03:48:51|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-08-05 03:48:56|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-08-05 03:49:03|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:49:04|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-08-05 03:49:08|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-05 03:49:14|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-08-05 03:49:19|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-08-05 03:49:23|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-08-05 03:49:28|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-08-05 03:49:32|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-08-05 03:49:34|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-08-05 03:49:40|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-08-05 03:49:44|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-08-05 03:49:49|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|13062646.4|
2025-08-05 03:49:54|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-05 03:49:58|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-08-05 03:50:02|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-05 03:50:07|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-08-05 03:50:11|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-08-05 03:50:16|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-08-05 03:50:21|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-08-05 03:50:26|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-08-05 03:50:31|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-08-05 03:50:36|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-08-05 03:50:41|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|
2025-08-05 03:50:46|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-08-05 03:50:51|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:50:52|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-08-05 03:50:54|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-08-05 03:50:59|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-08-05 03:51:04|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-08-05 03:51:09|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-08-05 03:51:14|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|
2025-08-05 03:51:17|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-08-05 03:51:22|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:51:23|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-08-05 03:51:27|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667|6480480.4667|
2025-08-05 03:51:32|usa_0052|GS|average_volume_30|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|
2025-08-05 03:51:36|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-08-05 03:51:41|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-08-05 03:51:47|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-08-05 03:51:52|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|
2025-08-05 03:51:56|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-08-05 03:52:02|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-08-05 03:52:06|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-08-05 03:52:10|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-08-05 03:52:15|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:52:16|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-08-05 03:52:21|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-08-05 03:52:26|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|19116402.2667|
2025-08-05 03:52:31|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-08-05 03:52:35|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7|2114445.2667|
2025-08-05 03:52:40|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-08-05 03:52:42|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-08-05 03:52:47|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-08-05 03:52:50|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-08-05 03:52:55|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-08-05 03:53:01|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-08-05 03:53:06|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|3751413.5|
2025-08-05 03:53:10|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-08-05 03:53:14|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|
2025-08-05 03:53:19|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-08-05 03:53:21|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-08-05 03:53:24|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-08-05 03:53:27|usa_0083|MS|average_volume_30|0.65027322404372||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|
2025-08-05 03:53:33|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-08-05 03:53:37|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-08-05 03:53:43|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-08-05 03:53:48|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|
2025-08-05 03:53:53|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-08-05 03:53:58|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-08-05 03:54:03|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-08-05 03:54:07|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|2498019.4|
2025-08-05 03:54:13|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-08-05 03:54:19|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-08-05 03:54:24|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-08-05 03:54:28|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|
2025-08-05 03:54:33|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-08-05 03:54:36|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-08-05 03:54:42|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-08-05 03:54:46|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-08-05 03:54:51|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:52|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-08-05 03:54:55|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:56|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-08-05 03:55:02|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|
2025-08-05 03:55:06|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-08-05 03:55:12|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-08-05 03:55:17|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:55:18|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-08-05 03:55:23|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-08-05 03:55:27|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-08-05 03:55:32|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-08-05 03:55:38|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|7755321.6333|
2025-08-05 03:55:43|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-08-05 03:55:49|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-08-05 03:55:53|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-08-05 03:55:58|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3721896|
2025-08-07 12:08:59|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-07 12:09:05|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-08-07 12:09:11|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-08-07 12:09:16|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-08-07 12:09:22|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-08-07 12:09:27|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-08-07 12:09:33|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-08-07 12:09:38|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-08-07 12:09:42|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-08-07 12:09:47|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-08-07 12:09:50|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-07 12:09:52|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-08-07 12:09:54|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-08-07 12:09:59|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-08-07 12:09:57|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-08-07 12:10:05|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-08-07 12:10:05|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-08-07 12:10:10|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-08-07 12:10:11|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-08-07 12:10:15|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-08-07 12:10:17|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-08-07 12:10:20|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-08-07 12:10:22|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-08-07 12:10:25|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-08-07 12:10:30|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-08-07 12:10:28|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-08-07 12:10:35|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:10:34|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-08-07 12:10:36|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-08-07 12:10:40|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-08-07 12:10:42|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-07 12:10:44|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-08-07 12:10:49|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-08-07 12:10:50|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-08-07 12:10:55|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-08-07 12:10:55|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-08-07 12:11:01|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-08-07 12:11:02|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-08-07 12:11:06|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-08-07 12:11:07|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-08-07 12:11:10|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-08-07 12:11:12|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-08-07 12:11:13|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-08-07 12:11:19|usa_0017|FB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:11:19|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-08-07 12:11:20|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-08-07 12:11:25|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-08-07 12:11:29|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-07 12:11:30|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|12685263.0333|
2025-08-07 12:11:34|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-08-07 12:11:36|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-07 12:11:40|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-08-07 12:11:42|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-08-07 12:11:44|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-08-07 12:11:45|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-07 12:11:50|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-08-07 12:11:50|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-08-07 12:11:53|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-08-07 12:11:54|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-08-07 12:11:56|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-08-07 12:11:59|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-08-07 12:12:03|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-08-07 12:12:05|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-08-07 12:12:08|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-08-07 12:12:11|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-08-07 12:12:11|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|12685263.0333|
2025-08-07 12:12:17|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-07 12:12:16|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-08-07 12:12:22|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-08-07 12:12:22|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-08-07 12:12:25|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-07 12:12:31|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-08-07 12:12:29|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|
2025-08-07 12:12:35|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-08-07 12:12:35|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-08-07 12:12:40|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:12:42|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-08-07 12:12:40|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-08-07 12:12:45|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-08-07 12:12:44|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-08-07 12:12:50|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-08-07 12:12:50|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-08-07 12:12:54|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-08-07 12:12:56|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-08-07 12:12:59|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-08-07 12:13:02|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-08-07 12:13:04|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|
2025-08-07 12:13:07|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|
2025-08-07 12:13:09|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-08-07 12:13:14|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:10|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-08-07 12:13:15|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-08-07 12:13:17|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:18|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-08-07 12:13:17|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-08-07 12:13:21|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667|6339304.6|
2025-08-07 12:13:22|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-08-07 12:13:26|usa_0052|GS|average_volume_30|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|
2025-08-07 12:13:28|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-08-07 12:13:31|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-08-07 12:13:33|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-08-07 12:13:39|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|
2025-08-07 12:13:37|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-08-07 12:13:41|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-08-07 12:13:46|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:43|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-08-07 12:13:47|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-08-07 12:13:48|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|
2025-08-07 12:13:50|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667|6339304.6|
2025-08-07 12:13:54|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-08-07 12:13:55|usa_0052|GS|average_volume_30|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|
2025-08-07 12:13:59|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-08-07 12:13:59|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-08-07 12:14:03|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-08-07 12:14:05|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-08-07 12:14:08|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-08-07 12:14:13|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:10|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-08-07 12:14:14|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-08-07 12:14:15|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|
2025-08-07 12:14:20|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-08-07 12:14:19|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-08-07 12:14:24|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-08-07 12:14:25|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|18637343.9667|
2025-08-07 12:14:28|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-08-07 12:14:30|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-08-07 12:14:32|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-08-07 12:14:38|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:34|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7|2139353.5667|
2025-08-07 12:14:39|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-08-07 12:14:39|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-08-07 12:14:41|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-08-07 12:14:44|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-08-07 12:14:47|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-08-07 12:14:49|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|18637343.9667|
2025-08-07 12:14:50|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-08-07 12:14:55|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-08-07 12:14:56|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-08-07 12:14:58|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7|2139353.5667|
2025-08-07 12:15:05|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-08-07 12:15:01|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-08-07 12:15:08|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4012913.8333|
2025-08-07 12:15:08|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-08-07 12:15:12|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-08-07 12:15:13|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-08-07 12:15:17|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|
2025-08-07 12:15:18|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-08-07 12:15:22|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-08-07 12:15:24|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-08-07 12:15:22|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-08-07 12:15:28|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-08-07 12:15:29|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-08-07 12:15:34|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4012913.8333|
2025-08-07 12:15:31|usa_0083|MS|average_volume_30|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|
2025-08-07 12:15:38|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-08-07 12:15:38|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-08-07 12:15:43|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|
2025-08-07 12:15:42|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-08-07 12:15:47|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-08-07 12:15:49|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-08-07 12:15:48|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-08-07 12:15:52|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-08-07 12:15:54|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|
2025-08-07 12:15:55|usa_0083|MS|average_volume_30|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|
2025-08-07 12:15:59|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-08-07 12:16:02|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-08-07 12:16:04|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-08-07 12:16:06|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-08-07 12:16:09|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-08-07 12:16:12|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-08-07 12:16:13|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|2410954.5333|
2025-08-07 12:16:17|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|
2025-08-07 12:16:19|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-08-07 12:16:22|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-08-07 12:16:25|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-08-07 12:16:28|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-08-07 12:16:31|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-08-07 12:16:33|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-08-07 12:16:34|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|
2025-08-07 12:16:37|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|2410954.5333|
2025-08-07 12:16:39|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-08-07 12:16:42|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-08-07 12:16:43|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-08-07 12:16:48|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-08-07 12:16:48|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-08-07 12:16:52|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-08-07 12:16:53|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-08-07 12:16:59|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:16:56|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|
2025-08-07 12:17:00|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-08-07 12:17:01|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-08-07 12:17:04|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:06|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-08-07 12:17:06|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-08-07 12:17:11|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|
2025-08-07 12:17:11|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-08-07 12:17:14|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-08-07 12:17:15|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-08-07 12:17:21|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:22|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-08-07 12:17:25|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:21|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-08-07 12:17:27|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:26|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-08-07 12:17:27|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-08-07 12:17:31|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|
2025-08-07 12:17:32|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-08-07 12:17:34|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-08-07 12:17:36|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-08-07 12:17:40|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-08-07 12:17:46|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:41|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-08-07 12:17:47|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-08-07 12:17:47|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|7755321.6333|
2025-08-07 12:17:52|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-08-07 12:17:53|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-08-07 12:17:55|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-08-07 12:17:58|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-08-07 12:18:00|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-08-07 12:18:02|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-08-07 12:18:07|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3675806.2333|
2025-08-07 12:18:06|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|7755321.6333|
2025-08-07 12:18:12|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-08-07 12:18:12|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-08-07 12:18:16|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-08-07 12:18:15|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|
2025-08-07 12:18:21|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|
2025-08-07 12:18:20|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-08-07 12:18:26|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3675806.2333|
2025-08-07 12:18:25|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|
2025-08-07 12:18:30|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-08-07 12:18:30|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|
2025-08-07 12:18:33|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|
2025-08-07 12:18:35|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|
2025-08-07 12:18:40|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:38|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|
2025-08-07 12:18:41|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|2004715.9667|
2025-08-07 12:18:41|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|
2025-08-07 12:18:45|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|
2025-08-07 12:18:46|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|
2025-08-07 12:18:50|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|6224569.8|
2025-08-07 12:18:51|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|
2025-08-07 12:18:56|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:57|usa_0131|YUM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|16881289.6667|13827054.7|3604290.8333|3802718.3|2446288.0333|3860256.7333|4914475.1667|5582945.9333|3631604.4|4356000.6667|4237548.7333|3912158.3667|4806017.9|5115424.2333|4192841.8667|3519920.7667|4042792.8667|4764796.9667|4893382.6|5083085.5|4573425.1333|3951552.7|4046798.1333|2530880.7|3210820.2|3695410.6333|2769045.2667|2542006.3333|3350902.4333|4361137.0333|3688939.1|4313379.9|4131400|4231132.8333|4100498.3333|3347601.8|4816902.5|4275125.9333|3575206.3333|3084598.8|4306398.4667|5522894.8|4823406.4333|5194792.5333|6117282.2|7663410.7|5953108.1333|6471567.1333|4877737.0333|5614496.7|6628648.5333|5488061.9333|3732542.6|4284281.4667|4779441.2|6383451.3|4487896.1333|3949239.4333|6218076.7|4482578.9333|6329375.7667|4964350.9|3943282.5333|3047883.9|3949406.3|3664870|2821476.7|3740874.6|4941337.5|5035764.4|3719143.0333|5995913.8|5014997.3|4914802.9333|4214176.8333|3964155.0667|2391909.4|2938458.6333|2134323.6667|1862354.6667|1619621.3|2262572.2333|2593232.0667|1590673.9|2545236.6667|1891902|1608409.8333|1618570.7|1848188.9|3609881.7|2944451.4333|1572966.7667|1626459.9333|1860119.8667|1795420.5|1610604.0333|1347729.4333|2049515.2667|1508339.9|1632625.3333|1779838.1333|1474113.0333|2105046.9|1468882.8667|1493892.3667|2109427.0667|1956685.1667|2020615.9|1538241.8|2143221.1667|2004715.9667|
2025-08-07 12:18:56|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|
2025-08-07 12:19:01|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:00|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|
2025-08-07 12:19:03|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|
2025-08-07 12:19:06|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|6224569.8|
2025-08-07 12:19:07|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|
2025-08-07 12:19:11|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|
2025-08-07 12:19:11|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|
2025-08-07 12:19:17|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:18|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|
2025-08-07 12:19:18|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|
2025-08-07 12:19:24|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|
2025-08-07 12:19:22|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|
2025-08-07 12:19:29|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|
2025-08-07 12:19:28|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|
2025-08-07 12:19:33|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|
2025-08-07 12:19:34|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|
2025-08-07 12:19:38|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|
2025-08-07 12:19:39|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|
2025-08-07 12:19:45|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|
2025-08-07 12:19:44|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|
2025-08-07 12:19:48|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|
2025-08-07 12:19:50|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|
2025-08-07 12:19:54|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|
2025-08-07 12:19:56|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|
2025-08-07 12:20:01|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|
2025-08-07 12:19:58|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|
2025-08-07 12:20:06|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|
2025-08-07 12:20:09|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|
2025-08-07 12:20:11|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|
2025-08-07 12:20:15|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|
2025-08-07 12:20:18|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|
2025-08-07 12:20:21|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|
2025-08-07 12:20:23|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|
2025-08-07 12:20:26|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|
2025-08-07 12:20:29|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|
2025-08-07 12:20:31|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|
2025-08-07 12:20:34|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|
2025-08-07 12:20:37|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|
2025-08-07 12:20:41|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:39|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|
2025-08-07 12:20:42|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|
2025-08-07 12:20:44|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|
2025-08-07 12:20:48|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|
2025-08-07 12:20:49|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|
2025-08-07 12:20:54|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:53|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|23911907.0333|
2025-08-07 12:20:55|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|
2025-08-07 12:21:00|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|
2025-08-07 12:21:01|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|
2025-08-07 12:21:07|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|23911907.0333|
2025-08-07 12:21:07|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|
2025-08-07 12:21:12|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|
2025-08-07 12:21:12|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|
2025-08-07 12:21:17|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|
2025-08-07 12:21:19|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|
2025-08-07 12:21:21|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|
2025-08-07 12:21:26|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|
2025-08-13 04:21:20|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-13 04:21:25|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-08-13 04:21:30|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-08-13 04:21:34|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-08-13 04:21:39|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-08-13 04:21:43|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-08-13 04:21:49|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-08-13 04:21:54|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-08-13 04:21:59|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-08-13 04:22:03|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-08-13 04:22:08|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-08-13 04:22:10|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-13 04:22:13|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-08-13 04:22:15|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-08-13 04:22:19|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-08-13 04:22:18|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-08-13 04:22:23|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-08-13 04:22:23|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-08-13 04:22:26|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-08-13 04:22:28|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-08-13 04:22:30|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-08-13 04:22:34|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-08-13 04:22:35|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-08-13 04:22:39|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-08-13 04:22:39|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-08-13 04:22:44|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12045.1667|
2025-08-13 04:22:44|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-08-13 04:22:45|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-08-13 04:22:48|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-08-13 04:22:50|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-13 04:22:52|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-08-13 04:22:55|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|15978053.2|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-08-13 04:22:55|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-08-13 04:23:01|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-08-13 04:23:00|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-08-13 04:23:05|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-08-13 04:23:05|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-08-13 04:23:11|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-08-13 04:23:11|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-08-13 04:23:15|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-08-13 04:23:16|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-08-13 04:23:18|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-08-13 04:23:20|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-08-13 04:23:25|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12045.1667|
2025-08-13 04:23:24|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-08-13 04:23:26|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-08-13 04:23:29|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-08-13 04:23:31|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-13 04:23:33|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|12445809.5333|
2025-08-13 04:23:36|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-08-13 04:23:38|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-13 04:23:41|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-08-13 04:23:42|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-08-13 04:23:45|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-08-13 04:23:45|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-13 04:23:50|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-08-13 04:23:51|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-08-13 04:23:54|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-08-13 04:23:54|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-08-13 04:23:56|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-08-13 04:23:59|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-08-13 04:24:02|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||21632280|22588560|19167960|15989773.3333|4847133.3333|7444360|10510920|9378293.3333|6201386.6667|5140013.3333|3856640|3993066.6667|4533160|4698000|9069346.6667|5236320|4009880|3255940|4640206.6667|2914573.3333|2661746.6667|3532386.6667|4159566.6667|3214046.6667|2681840|3614113.3333|3172893.3333|8780050|4329290|4372396.6667|4377303.3333|3661216.6667|3165183.3333|4066970|2862253.3333|4394260|3166823.3333|4082260|3558570|3986760|4336996.6667|4423183.3333|4199730|2478666.6667|5121990|4197630|3442453.3333|6987806.6667|3896246.6667|4176426.6667|4537566.6667|6600686.6667|4968283.3333|4643126.6667|3739030|3346850|3972753.3333|4351183.3333|3445486.6667|4403503.3333|3246273.3333|3550166.6667|3484403.3333|3795906.6667|3217590|3862433.3333|4343136.6667|3757230|4230183.3333|5620413.3333|5821993.3333|5656240|5290606.6667|5823590|7405663.3333|7572846.6667|8307843.3333|8639390|8046236.6667|7451610|6690330|7525426.6667|8478553.3333|5300363.8667|5607098.1|7436080.5667|6301856.7667|10990989.3333|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|4830581.2333|4111973.0667|5546085.5667|4106970.9|4810553.0333|4412217.5|3909880.6|4313747.9|4112000.3|3496488.6333|3708912.6667|3433962.0333|4768769.1|5742513.9|3865211.3|5295784.6333|5771048|4404931.5333|3889138.9|3763755.6333|9029365|5758146.2|4591926.3333|3621645.9|6737582.6667|4930381.0667|3910694.2333|4599291.0333|5802795.2333|5740028.5333|4969193.1667|4556780|4553633.9|5277907.1667|4678844.9333|5051912.1667|6110698.7667|5349414.5333|5481737.8|6468684.4|7629219.8|10581369.5|
2025-08-13 04:24:05|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-08-13 04:24:07|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-08-13 04:24:10|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-08-13 04:24:11|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|12445809.5333|
2025-08-13 04:24:15|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-08-13 04:24:16|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-13 04:24:20|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-08-13 04:24:20|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-08-13 04:24:23|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-13 04:24:27|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-08-13 04:24:25|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|
2025-08-13 04:24:29|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-08-13 04:24:30|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-08-13 04:24:35|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:24:34|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-08-13 04:24:36|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-08-13 04:24:38|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-08-13 04:24:38|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-08-13 04:24:43|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-08-13 04:24:43|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-08-13 04:24:48|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-08-13 04:24:48|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-08-13 04:24:52|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-08-13 04:24:55|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-08-13 04:24:58|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|
2025-08-13 04:25:00|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|
2025-08-13 04:25:03|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-08-13 04:25:03|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-08-13 04:25:09|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-08-13 04:25:11|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-08-13 04:25:12|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-08-13 04:25:15|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667|6352800.7667|
2025-08-13 04:25:17|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-08-13 04:25:21|usa_0052|GS|average_volume_30|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|
2025-08-13 04:25:22|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-08-13 04:25:26|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-08-13 04:25:26|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-08-13 04:25:31|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|
2025-08-13 04:25:31|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-08-13 04:25:33|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-08-13 04:25:39|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:37|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-08-13 04:25:40|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-08-13 04:25:43|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667|6352800.7667|
2025-08-13 04:25:43|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|
2025-08-13 04:25:47|usa_0052|GS|average_volume_30|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|
2025-08-13 04:25:48|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-08-13 04:25:51|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-08-13 04:25:54|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-08-13 04:25:55|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-08-13 04:25:58|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-08-13 04:26:00|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-08-13 04:26:03|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-08-13 04:26:05|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|
2025-08-13 04:26:09|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:10|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-08-13 04:26:10|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-08-13 04:26:15|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-08-13 04:26:16|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-08-13 04:26:19|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-08-13 04:26:21|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|13739543.2667|
2025-08-13 04:26:24|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-08-13 04:26:28|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:26|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-08-13 04:26:29|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-08-13 04:26:30|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7|2144467.9333|
2025-08-13 04:26:34|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-08-13 04:26:36|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-08-13 04:26:38|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|13739543.2667|
2025-08-13 04:26:39|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-08-13 04:26:43|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-08-13 04:26:44|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-08-13 04:26:46|usa_0067|COST|average_volume_30|2||||||||||||||||||||||||||||2796560|3948906.6667|2003120|1472266.6667|4706053.3333|2876400|3158133.3333|3092426.6667|4005733.3333|3588426.6667|1328026.6667|5405680|2597840|1439120|1763013.3333|4388800|5476813.3333|5286360|3209760|3091146.6667|4232213.3333|2952173.3333|3018973.3333|3037213.3333|4755680|3961306.6667|3945413.3333|6533146.6667|5490793.3333|3946773.3333|3987746.6667|4079860|2840706.6667|2662053.3333|4321866.6667|3741220|3568006.6667|5135306.6667|3764813.3333|4527586.6667|4043923.3333|11775703.3333|4941826.6667|5295486.6667|5349276.6667|5220390|3169080|3957600|4131520|4010546.6667|4977720|5015873.3333|3928843.3333|4625616.6667|7531150|3450266.6667|3363566.6667|3426010|3365303.3333|3739916.6667|2556686.6667|4538216.6667|3150296.6667|2982333.3333|2255210|2961580|5010843.3333|3376230|2981223.3333|3993276.6667|4973343.3333|4359620|6260106.6667|4664360|7018006.6667|7156423.3333|6526320|5865827.8|3918405.4333|3206706.6667|3717203.6|5171593.3333|3701180|3242854.7667|2251821.1|2419404.0333|3174817.2|2378768.7|2181796.4|2490484.7|1388512|3121122.8|2035433.4333|1852731.3333|1440172.2667|1634497|2279721.5|1941469.6333|1617260|1895262.2|2845639.4333|2036286.7667|1887944.1667|1971392.0333|2676600.0667|2891616.8667|1491619.2667|2376497.2|2262048.4333|2396046.2333|3581105.1333|2861273.1667|2388545.8667|1920470.6333|1741467.5|2413895.8|2068870.5|1699352.9|2034298.4333|1695638|2188665.2333|3046638.6333|1823544.7|2038468.7667|2505354.5333|2055604.4|1594277.1|1956659.2|2526305.1333|3412041.1333|1894279.4333|1960254.0667|1751251.7333|1870550.8|1563768.6|1692060.0667|1939421.6667|1753079.7333|1819498.3|1793846.5|1938560.1667|2064061.7|2144467.9333|
2025-08-13 04:26:51|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-08-13 04:26:48|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-08-13 04:26:53|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-08-13 04:26:53|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-08-13 04:26:57|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-08-13 04:27:00|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-08-13 04:27:00|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-08-13 04:27:04|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4172056.2333|
2025-08-13 04:27:04|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56408801.5333|122699967.1|98065353.9333|
2025-08-13 04:27:08|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-08-13 04:27:08|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-08-13 04:27:13|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4172056.2333|
2025-08-13 04:27:12|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|
2025-08-13 04:27:17|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-08-13 04:27:17|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-08-13 04:27:20|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-08-13 04:27:20|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|
2025-08-13 04:27:23|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-08-13 04:27:24|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-08-13 04:27:26|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-08-13 04:27:25|usa_0083|MS|average_volume_30|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|
2025-08-13 04:27:28|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-08-13 04:27:31|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-08-13 04:27:31|usa_0083|MS|average_volume_30|0.64850136239782||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|
2025-08-13 04:27:37|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-08-13 04:27:36|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-08-13 04:27:41|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-08-13 04:27:43|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-08-13 04:27:46|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-08-13 04:27:48|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|
2025-08-13 04:27:51|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|
2025-08-13 04:27:53|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-08-13 04:27:55|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-08-13 04:27:58|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-08-13 04:27:59|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-08-13 04:28:03|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-08-13 04:28:04|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-08-13 04:28:07|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1989567.7333|
2025-08-13 04:28:07|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1989567.7333|
2025-08-13 04:28:13|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-08-13 04:28:13|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-08-13 04:28:18|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-08-13 04:28:18|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-08-13 04:28:23|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-08-13 04:28:22|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-08-13 04:28:26|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|
2025-08-13 04:28:26|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|
2025-08-13 04:28:31|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-08-13 04:28:31|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-08-13 04:28:34|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-08-13 04:28:34|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3568987|4807010.2|4204654.9|
2025-08-13 04:28:40|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-08-13 04:28:40|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-08-13 04:28:44|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-08-13 04:28:44|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-08-13 04:28:49|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:49|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:50|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-08-13 04:28:50|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-08-13 04:28:53|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:53|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:54|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-08-13 04:28:54|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-08-13 04:28:58|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|
2025-08-13 04:28:58|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|
2025-08-13 04:29:02|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-08-13 04:29:02|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-08-13 04:29:07|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-08-13 04:29:07|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-08-13 04:29:12|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:12|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:13|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-08-13 04:29:13|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-08-13 04:29:17|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-08-13 04:29:18|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-08-13 04:29:22|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-08-13 04:29:21|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-08-13 04:29:26|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-08-13 04:29:25|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-08-13 04:29:31|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|7755321.6333|
2025-08-13 04:29:30|usa_0116|KR|average_volume_30|0.69740807715491||||||||||||||||||||||||||||4114026.6667|5321280|5674453.3333|3883946.6667|10164693.3333|7798613.3333|9598933.3333|8676906.6667|7116586.6667|6059946.6667|10328853.3333|6005760|20578453.3333|15978453.3333|11013866.6667|12014933.3333|2933760|3385013.3333|1909333.3333|2703120|2920293.3333|3341573.3333|3120320|2138266.6667|3360960|4265653.3333|3606640|3202026.6667|3043146.6667|3367120|2610626.6667|3410160|2491306.6667|2233893.3333|2382786.6667|5475173.3333|4024666.6667|6066320|4212340|6089206.6667|9544166.6667|8762413.3333|6089366.6667|6107660|6719146.6667|8569533.3333|5698893.3333|6807526.6667|6707146.6667|5889380|8846880|11528740|6154900|5688786.6667|6416000|5484966.6667|7326013.3333|8493386.6667|6996853.3333|5844506.6667|6980866.6667|6052906.6667|8073573.3333|6520640|6948253.3333|5513286.6667|8935146.6667|8205080|13348266.6667|14452953.3333|13842206.6667|7591406.6667|13315566.6667|13449080|17075686.6667|18507933.3333|16405920|14148706.6667|16465960|22212580|16482766.6667|15855593.3333|17697413.3333|12126145|18091651.4667|13194771.2667|13887632.2|12095884.5333|12814136.4667|10463716.9333|13674325.6|11407980.8|9207075.7333|8128877.6667|8468006.6667|6029410|9944009.1333|7385373.8|6152035.9333|6979736.1333|9227571.6667|7906891.2667|6196931.5|7316152.8333|9592010.7|7782976.6667|9165417.6|11738976.2|10234414.7|8223386.1333|13490343.2667|16871086.9333|12120687.9333|8978030.8667|10909400.4667|9284500.6667|10058515.2667|7450054.9333|10104404.4667|7101449.4333|14627733.9667|14950494.8|9910866.9333|7072231.2|10249608.8|8874951.3333|7141461.1667|6305832.9667|9078804.0333|6405625.6667|5919977.7|7021571.2333|6783721.5|5499333.7|4359198|3882593.7|5983520.8333|4452227.7|5731642.1|3379234.5667|6778305.0667|8890241.9333|7755321.6333|
2025-08-13 04:29:36|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-08-13 04:29:36|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-08-13 04:29:42|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-08-13 04:29:41|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-08-13 04:29:45|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-08-13 04:29:45|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-08-13 04:29:50|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3695592.8333|
2025-08-13 04:29:51|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3695592.8333|
2025-08-23 06:14:52|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|
2025-08-23 06:14:58|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|
2025-08-23 06:15:05|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|
2025-08-23 06:15:10|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|
2025-08-23 06:15:16|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|
2025-08-23 06:15:23|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|
2025-08-23 06:15:29|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|
2025-08-23 06:15:35|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|
2025-08-23 06:15:41|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|
2025-08-23 06:15:46|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|
2025-08-23 06:15:52|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|
2025-08-23 06:15:57|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|759729.0333|481259|674545.6667|656572.3333|812865.6667|767085.7333|1373522.3667|1302375.7|1276095.6667|1215749|2495095.6667|1879935.7|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|16887640.4|14016941.4667|19618118.9667|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20128907.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|
2025-08-23 06:16:04|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|
2025-08-23 06:16:11|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|
2025-08-23 06:16:16|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|
2025-08-23 06:16:22|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|
2025-08-23 06:16:29|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|
2025-08-23 06:16:34|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8548.1333|
2025-08-23 06:16:35|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|
2025-08-23 06:16:41|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|
2025-08-23 06:16:48|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|
2025-08-23 06:16:54|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|
2025-08-23 06:17:00|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|
2025-08-23 06:17:08|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|
2025-08-23 06:17:12|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|
2025-08-23 06:17:19|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|
2025-08-23 06:17:26|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|
2025-08-23 06:17:34|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|
2025-08-23 06:17:39|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|10395102.4667|
2025-08-23 06:17:46|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|
2025-08-23 06:17:52|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|
2025-08-23 06:17:56|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|
2025-08-23 06:18:02|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|
2025-08-23 06:18:07|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|
2025-08-23 06:18:14|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|
2025-08-23 06:18:20|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|
2025-08-23 06:18:26|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|
2025-08-23 06:18:31|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|
2025-08-23 06:18:38|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|
2025-08-23 06:18:44|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|
2025-08-23 06:18:51|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|
2025-08-23 06:18:57|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:18:58|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|
2025-08-23 06:19:00|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|
2025-08-23 06:19:08|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|
2025-08-23 06:19:14|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|
2025-08-23 06:19:20|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|
2025-08-23 06:19:30|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|
2025-08-23 06:19:34|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|
2025-08-23 06:19:43|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:19:44|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|
2025-08-23 06:19:49|usa_0051|WBA|average_volume_30|2||||||||||||||||||||||||||||31307946.6667|36577280|31179946.6667|31209813.3333|33774720|17254826.6667|11750613.3333|13331200|11423786.6667|17033173.3333|11704533.3333|9761066.6667|15718400|13749760|11674880|10454613.3333|2399093.3333|1501173.3333|2863120|5283253.3333|4382880|4181440|2843866.6667|1699466.6667|2201746.6667|1544960|1236933.3333|2034213.3333|1552480|1400413.3333|1789800|1773913.3333|1532733.3333|1460486.6667|1701706.6667|2063720|2261686.6667|2982413.3333|1585290|2283170|1901783.3333|1748213.3333|1742940|2544373.3333|2450023.3333|2295646.6667|2431126.6667|2794683.3333|2919193.3333|2234930|3124800|3593593.3333|3024773.3333|3519853.3333|3257666.6667|2463503.3333|2948933.3333|3002410|2276510|2630166.6667|3181150|2566836.6667|2418733.3333|3413063.3333|3055023.3333|3881096.6667|3022303.3333|6749440|3953036.6667|4684580|5962713.3333|8531963.3333|7125976.6667|4706086.6667|5709843.3333|8568930|9250593.3333|7308270|6407090|6983146.6667|8053623.3333|7162890|8202216.6667|6228341.9333|5869527.5667|5505526.5667|10115986.9667|8450113.5333|9721514.2|6776980.9333|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|4643618.6333|5896355.1667|6306976.9333|4847932.8333|5554961.9667|4476971.3667|7158826.1667|5326434.9|6962021.7|5736854.7|8636428.7667|5928516.7|4948920.2|4842128.4333|5942079.4|6550840.1|7345949.1667|6249680.6667|6935542.8333|6042697.9|7144880.9333|8075717.3667|10374301.3|13471590.7|11293182|16186154.3667|19919777.8333|25732710.0333|10646456.1667|7355174.2667|
2025-08-23 06:19:57|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|
2025-08-23 06:20:04|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|
2025-08-23 06:20:11|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|
2025-08-23 06:20:18|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|
2025-08-23 06:20:25|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|
2025-08-23 06:20:31|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|
2025-08-23 06:20:37|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|
2025-08-23 06:20:42|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|
2025-08-23 06:20:49|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|
2025-08-23 06:20:55|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:20:56|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|
2025-08-23 06:21:04|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|
2025-08-23 06:21:11|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10264401.0333|
2025-08-23 06:21:17|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|
2025-08-23 06:21:21|usa_0067|COST|average_volume_30|1.8744394618834||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2154447.7|
2025-08-23 06:21:28|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|
2025-08-23 06:21:31|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|
2025-08-23 06:21:38|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|
2025-08-23 06:21:42|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|
2025-08-23 06:21:50|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|
2025-08-23 06:21:59|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|
2025-08-23 06:22:08|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4447894.8333|
2025-08-23 06:22:13|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|
2025-08-23 06:22:19|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|
2025-08-23 06:22:24|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|
2025-08-23 06:22:27|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|
2025-08-23 06:22:31|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|
2025-08-23 06:22:34|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|
2025-08-23 06:22:40|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|
2025-08-23 06:22:46|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|
2025-08-23 06:22:54|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|
2025-08-23 06:23:02|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|
2025-08-23 06:23:08|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|
2025-08-23 06:23:13|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|
2025-08-23 06:23:20|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|
2025-08-23 06:23:25|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1842093.9|
2025-08-23 06:23:32|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|
2025-08-23 06:23:38|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|
2025-08-23 06:23:45|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|
2025-08-23 06:23:49|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|
2025-08-23 06:23:55|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|
2025-08-23 06:24:01|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|4721260.6|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188989.8333|4066232.7667|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|
2025-08-23 06:24:08|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|
2025-08-23 06:24:14|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|
2025-08-23 06:24:21|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:22|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|
2025-08-23 06:24:25|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:26|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|
2025-08-23 06:24:32|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|
2025-08-23 06:24:37|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|
2025-08-23 06:24:42|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|
2025-08-23 06:24:49|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:50|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|
2025-08-23 06:24:58|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|
2025-08-23 06:25:05|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|
2025-08-23 06:25:12|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|
2025-08-23 06:25:18|usa_0116|KR|average_volume_30|1.4914728682171||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6475874.2|
2025-08-23 06:25:25|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|
2025-08-23 06:25:34|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|
2025-08-23 06:25:40|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|
2025-08-23 06:25:46|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3422336.7333|
2025-08-23 06:25:53|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|
2025-08-23 06:25:57|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|
2025-08-23 06:26:06|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|
2025-08-23 06:26:11|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|
2025-08-23 06:26:17|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|
2025-08-23 06:26:24|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|
2025-08-23 06:26:30|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:31|usa_0131|YUM|average_volume_30|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|
2025-08-23 06:26:37|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|
2025-08-23 06:26:43|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5418911.9333|
2025-08-23 06:26:50|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|
2025-08-23 06:26:57|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:58|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|
2025-08-23 06:27:03|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|
2025-08-23 06:27:11|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|
2025-08-23 06:27:18|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|
2025-08-23 06:27:26|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|
2025-08-23 06:27:33|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|
2025-08-23 06:27:40|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|
2025-08-23 06:27:47|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|
2025-08-23 06:27:55|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|
2025-08-23 06:27:59|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|
2025-08-23 06:28:06|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|
2025-08-23 06:28:13|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|
2025-08-23 06:28:22|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|
2025-08-23 06:28:30|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|
2025-08-23 06:28:38|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|
2025-08-23 06:28:47|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|
2025-08-23 06:28:54|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|
2025-08-23 06:29:02|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|
2025-08-23 06:29:10|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:29:12|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|
2025-08-23 06:29:19|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|
2025-08-23 06:29:27|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|20984362.6333|
2025-08-23 06:29:36|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|
2025-08-23 06:29:42|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|
2025-08-23 06:29:50|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|
2025-08-23 06:29:58|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|
2025-08-23 06:30:07|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|
2025-08-23 06:30:15|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:16|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|
2025-08-23 06:30:23|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|
2025-08-23 06:30:27|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|
2025-08-23 06:30:35|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:36|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:37|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|
2025-08-23 06:30:44|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|
2025-08-23 06:30:53|usa_0173|INTU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||2321760|2799320|1694360|5935880|1158600|3425440|5492920|3461580|5926280|4164820|3798960|4188740|4086500|2948380|2809140|7470100|6093400|4598540|5851980|4705660|6963020|6130200|3642740|6459880|5821053.3333|7846620|4382153.3333|4188606.6667|8447160|8052346.6667|4891000|7717860|6032226.6667|4503520|9421313.3333|7459980|5796453.3333|13084880|5874040|4522826.6667|5806266.6667|4514533.3333|4064773.3333|3271353.3333|3475600|3288226.6667|3528380|3144266.6667|3000126.6667|2717953.3333|3057893.3333|2704686.6667|3516366.6667|4495780|3578733.3333|2866796.6667|3367616.6667|3257883.3333|4119596.6667|5833230|3181920|4601560.5333|3086390|4009586.6667|2846204.0333|2824183.3333|3511333.3333|3759790.4333|2692212.0667|2524912.0333|2767177.2|2614499.4333|1936476.3333|2495927.9667|1577812.0333|1991824.3667|1577407.5333|2636036.5333|2130983.2333|2288372.0667|1589746.8667|1814565.6|1171747.3333|1820226.9|1713767.5|1354294.0333|1301104.4|1837044.2333|1697089.3667|1237547|1556465.9667|1221628.9667|915810.5667|2336828.2667|1254768.1|1201510|1079469.1333|1481203.6|1314317.5|1782629.4|1604072.3|1562207.1|1154432.9|1192719.5333|1215907.1|1742973.9667|1251974.4667|1119569.6333|1321884.2667|1241620.3|1054220.6333|1131354.4333|1872646.2667|1779463.1|1638846.3|1588715.9333|1391886.2|1509463.5667|1567604.8667|1402658.1333|1116277.2667|1235721.3|1358196.6667|1292329.1333|1668102|1812816.3|1562988|
2025-08-23 06:30:58|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|
2025-08-23 06:31:06|usa_0175|HUM|average_volume_30|0||||||||||||||||||||||||||||444790|596155|705960|517315|756935|996410|516585|326660|731660|586823.3333|608080|513926.6667|572120|1125253.3333|1451573.3333|1207383.3333|859856.6667|663426.6667|678546.6667|693223.3333|712990|562983.3333|2069276.6667|877080|1215610|686190|1149170|827840|584843.3333|907770|786850|445180|579956.6667|646786.6667|1840446.6667|1035743.3333|744690|605383.3333|928673.3333|610310|976443.3333|571930|1000923.3333|668680|798776.6667|836116.6667|784533.3333|873326.6667|634796.6667|882446.6667|1331360|928723.3333|1570490|871143.3333|1049123.3333|967946.6667|1140546.6667|1160983.3333|1192123.3333|788253.3333|1229256.6667|1211416.6667|874873.3333|1375100|1543826.6667|1432350|1514253.3333|1341576.6667|1703123.3333|1947606.6667|1492046.6667|1447463.3333|1312776.6667|6492663.3333|3180170|2184736.6667|2584296.6667|5727606.6667|2494156.6667|2382996.6667|2120306.6667|2242850|1858056.6667|1748586.5333|1680068.3667|1816558.5667|1461972.6333|1775620.8667|1190049.5333|1776104.6333|1726679.2667|1624287.9667|1538904.4333|2907290.9667|1226117.3|996505.1333|1116881.7|1832117.6667|939143.3|1012897.8|1125613.3333|1513642.4|3403320.0333|946357.2667|891288.5667|778175.4333|1323882.7667|648342.5333|1464207.1667|1520045.6667|1457538.0667|1024181.4|1264468.3333|982654.6|540059.4667|460122.2|1233366.8667|1185429.2|1450897.2|974114.6|862321.7667|2095980.5333|908976.8667|679632.0667|840390.1333|978548.3667|887410.4|695222.8|675289.9333|922658.5667|820470.8333|917800.9|898560.2333|958308.4667|1385875.1667|909588.2|1597076.4667|1424052.9333|1421116.6333|1327016.1667|1733113.8|1449860.5333|1759560.7667|
2025-08-23 06:31:13|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|
2025-08-23 06:31:18|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|6760412.1667|
2025-08-23 06:31:23|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|
2025-08-23 06:31:29|usa_0179|TWTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:30|usa_0180|DFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:31|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|
2025-08-23 06:31:35|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6592616.9|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10755072.5667|9528778.6333|8365232.7667|
2025-08-23 06:31:41|usa_0185|SRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||993933.3333|1015040|696033.3333|1569080|1941180|785026.6667|2056673.3333|2072600|993913.3333|1181886.6667|1482360|1401353.3333|1681500|1271020|935813.3333|1223060|2067580|1902906.6667|1607306.6667|2701173.3333|1946520|1583713.3333|1906273.3333|1500460|1831293.3333|1425506.6667|1738440|2907866.6667|2382546.6667|2049306.6667|2214560|2262233.3333|2072953.3333|1952346.6667|2050393.3333|2762246.6667|3466046.6667|3373286.6667|2251140|4975646.6667|3058200|5489373.3333|3710260|5131026.6667|3063013.3333|2858546.6667|2950213.3333|4700746.6667|4797920|2802311.7333|3126244.8667|3702226.4667|2477127.0667|2845286.6667|2174479.0667|3402334.5333|2332396.7333|2439919|2187727.9333|1975611.6667|3079589.7333|1869234.5333|2230278.9333|2578690.9333|1857878.9333|1661159.3333|2089000.6|2454854.2667|2130269.0667|3487771.6667|2312908.2667|2816560.8|2519533.2|2724007.2|2181178.1333|1908843.2667|3010631.4|2002417.6|3051747.8|3938955.6667|5973876.7333|3751850.3333|4094960.4667|3010719.7333|2806693.6667|2829444.2667|2866625.1333|5876622.2667|4050254.6667|2759885.3333|3124933.4667|3390651.5333|4065706|2682620.8|3155256.9333|4040804.2667|3340708.6|2545905.8|2221760.8667|3148871.2|2356395.4|2380353.4667|3666522.6|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|
2025-08-23 06:31:47|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3074409.4667|
2025-08-23 06:31:51|usa_0187|MYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:52|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|2332776.6333|
2025-08-23 06:31:56|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|
2025-08-23 06:32:01|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|
2025-08-23 06:32:07|usa_0191|ABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:07|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|
2025-08-23 06:32:13|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|
2025-08-23 06:32:16|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|
2025-08-23 06:32:21|usa_0196|PXD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:22|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|
2025-08-23 06:32:25|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|
2025-08-23 06:32:30|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|
2025-08-23 06:32:36|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|
2025-08-23 06:32:42|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|1155852|713528.6|1172995.1|1034324.2333|878965.3667|1145665.4333|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522770.6|471168.3333|408876.4333|407161.7|477958|581355.6333|447358.6333|
2025-08-23 06:32:45|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2715567.0333|2811813.8667|2612039.5667|
2025-08-23 06:32:48|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|
2025-08-23 06:32:54|usa_0205|DG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|571686.6667|1059266.6667|1185613.3333|795806.1|1561589.6667|1696791.8333|1172123.3667|2881433.6667|1811975.4333|2698565.6333|3548134.8333|5397743.1333|5941703.1|5265824.4|3286686.4667|2473259.0333|3778873.2|5143524.9333|5610047|3490454.3667|5144839.1667|3579099.2333|2217319|4048423.0667|3015422.3667|3033229.1|2412216.5|4046496.2|2549628.0667|3102163.3|3315001.2|2118549.3|2322100.9|3217181.4|2032946.2667|2559368|2635793.8333|2465990.6333|1602032.8|1442292.5|1926761.4|2928943.4|2151333.8333|1551178.8667|1851772.8|2874672.8333|1613300.3333|1336913.9333|2095908.0333|2088156.8667|1730210.3333|1676123.0333|2017845.1333|2030884.0333|3185786.3667|4359677.8|2868803.4333|1930703.2|2411642.4333|4133205.2333|4227657.0333|4955337.0667|2910907.6667|
2025-08-23 06:32:57|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2874015.7667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523874.3333|5126699.1|4127232.4|
2025-08-23 06:33:02|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456956|517200.3333|911095.3|686080.9667|438404.7333|178183|150032.3667|418528.6667|308446.0667|228143.0333|164427.4333|131378.3|74418.7|70688.6667|120427.8667|357800.8333|201762.2667|250112.3333|145095.8|173786.8333|187356|245628.7|554539.0333|340650.1667|442355.4333|352266.6667|309679.4|459030.3667|608350.9667|340471.3667|385289.1667|364941.3|707064.5|361420.6333|383808.7|542972|442663.6333|417432.5333|983789.7|944224.4333|2037860.7667|1992437.7333|1497168.6|1887584.8333|1125859.5667|1887112.8333|4887871.1333|7579368.9|3377205.7|3154117.2667|1757805.1667|1780356.8|2543018.3333|1404555.6333|1579644.6667|2196575.5|2002566.6|2718141.5333|1882628.8667|2055582.6667|2276475.1333|1945836|1565355.5333|1700350.5|2448108.3|1897932.4333|1952172.7667|1698849.3667|2468723.0333|2441765.7333|2678203.4333|3351046.1|2643872.8|3103331.9333|2582026|3198399.9|2087607.3667|2410902|2223201.0333|2254361.6|1798559.3|1413182.2|1695168.1667|3012814.8333|2158854.6333|1883936.5667|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4667|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.5667|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|
2025-08-23 06:33:07|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3060006.2|2910909.9667|
2025-08-23 06:33:10|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|
2025-08-23 06:33:15|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|
2025-08-23 06:33:20|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|7633802.6333|
2025-08-23 06:33:25|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|
2025-08-23 06:33:27|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|
2025-08-23 06:33:31|usa_0214|AZO|average_volume_30|1.7394259818731||||||||||||||||||||||||||||||||||||||||||||444656.6667|349980|296163.3333|289193.3333|273246.6667|324390|284403.3333|394003.3333|550193.3333|457846.6667|862086.6667|880383.3333|503463.3333|624603.3333|455936.6667|647233.3333|531973.3333|713820|703786.6667|312940|612813.3333|503663.3333|689300|410343.3333|554480|496106.6667|517646.6667|361983.3333|452086.6667|451493.3333|912863.3333|1173853.3333|949290|1310710|1264010|1113383.3333|1145070|1389443.3333|806513.3333|1213920|1112993.3333|1160143.3333|942270|661886.6667|877543.3333|783156.6667|647956.6667|1103760|568003.3333|654826.6667|496066.6667|615100|505440|724840|835190|789930|597743.3333|652123.3333|795083.3333|1362286.6667|1043370|1195220|881293.3333|763673.3333|344953.3333|548156.6667|567500|401871.8333|348780.8333|378455.6|411584.4|282937.2|410838.5667|546173.4|381689.7667|406496.9|303651.3|262780.4333|225894.7|218818.0333|250348.1333|222896.1333|168412.1|276686.6333|293237.8333|288022.4333|234850.5667|239195.3333|227233.7333|269908.0333|197530|310171.2|350330.1333|572050.2333|453905.3|453225.8667|364499.8333|428840|216520.0667|323575.3333|267937.5667|299209.8333|259366.9|172163.2667|328674.0667|264766.7|168265.2333|234241|211210.6667|196961.2667|139734.5|156091.4667|184324.9|219141.5333|140797.8|147430.0333|143151.2|167360.4|128136.2667|140968.8|135508.8333|148810.3333|110467.2333|129957.8|154166.1667|124116.9|111227.4|
2025-08-23 06:33:36|usa_0215|RAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:33:37|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|
2025-08-23 06:33:43|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|
2025-08-23 06:33:49|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|
2025-08-23 06:33:53|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|
2025-08-23 06:33:59|usa_0220|CERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:00|usa_0221|STI|average_volume_30|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|641.8|47.7667|804.0333|37.1333|418.3|272.4|179361.4667|101821.8|26538.6333|4505.5667|479728.9667|83591.0667|63321.4|
2025-08-23 06:34:02|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|2968759.3667|
2025-08-23 06:34:07|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|
2025-08-23 06:34:12|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|
2025-08-23 06:34:18|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|3020593.1|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212912.4|3898147|3904951.0667|
2025-08-23 06:34:22|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|
2025-08-23 06:34:27|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|
2025-08-23 06:34:32|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|
2025-08-23 06:34:38|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|
2025-08-23 06:34:43|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|
2025-08-23 06:34:48|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5|17225165.9|
2025-08-23 06:34:53|usa_0232|CTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:54|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|
2025-08-23 06:34:57|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|
2025-08-23 06:35:03|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|3426170.2|
2025-08-23 06:35:08|usa_0237|VNO|average_volume_30|0||||||||||||||||||||||||||||34428.3667|26914.2333|22542.3333|109296.4|17350.8|19673.3667|44155.8333|19946.6667|21640.6333|28827.0333|22105.2|22296.4|28089.1667|59020.0667|219612.8667|145728.6|133760.4|42060.8667|43445.2667|43818.7333|53728.2667|39565.2333|71944.3667|34155.1|29100.2|21385.7|42835|42416.0667|149435.4333|100033.5333|116227.5333|150665.0667|149089.2667|244659.8667|335812.9667|258435.8333|250243.1667|167838.1667|229390.3|140700.8333|298602.2667|268267.9667|342115.9|485180.1667|297409.1333|587504.4|406259.2667|762793.0333|742331.7667|494766.4333|432317.3|402515.8|382259.4667|488736.9|584535.2|424926.1333|565467.6|571647.4333|568486.8|485298.6333|490007.5667|765193.0667|795960|1132588.2667|734785.8|1112828.2333|1099006.7333|793409.7667|1433121.3333|1954569.7333|2033290.5|1582424.7333|1823751.2|2515364.9333|1512443.1333|3376219.5333|7054056.0333|11319014.6|5226821.2|4196288.3667|3002343.9333|2106737.6|2921952|1887084.3|1481502|1541603.2|1502525.7333|2630081.5|1489812.9667|1533439.6667|1396049.4|1310212|1268379.3667|1620847.2333|1541248.6333|1065661.7667|1097465.6333|1448758.7333|1034908.5|1033778.0333|1136011.7|1101860.9667|1015601.6667|1112623.8|862165.5333|1015078.0333|1111876.1|917986.6333|1227824.2333|1114547.6|1142011.7667|1179350.2|1031650.7333|1128581.7667|1158960.6333|899015.2333|1119805.5333|904619.1667|887889.3333|1378733.7333|1079493.1333|2736524.3333|2880204.5|1861394.3|2410224.5|2432720.4333|1430811.9667|1514593.6667|1320575.3|1641685.2333|1708747.2|2176997.0667|3474275.4|5057563.2667|4184899.2667|2841878|2828014.6|2061026.1|1694510.0667|2294207.3|1280756.2667|1434894.6|1540677|
2025-08-23 06:35:13|usa_0238|FISV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:14|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|
2025-08-23 06:35:17|usa_0240|NBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:18|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|
2025-08-23 06:35:22|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271400|272803.3333|187016.6667|315790|176056.6667|249936.6667|282150|172643.3333|247406.6667|202080|172083.3333|186923.3333|193180|158203.3333|338716.6667|180770|177910|592643.3333|422916.6667|858053.3333|658753.3333|464836.6667|1144673.3333|1239195.9|1238269.5333|1428574.9667|1356675.8333|1630487.3|1749479.7333|1835134.3667|2075893.4333|2541214.9|2323999.2|2621485.6333|2724820.1333|2338329.2333|6512229.7333|2763585.4667|1570790.0333|1345310.7667|1309244.9667|1910702.9|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024913.9333|1107594.5333|1611451.0667|2326858.4333|2302887.6667|2464005.6333|1885379.7333|1954880.5667|1471790.8333|1545570.3667|1195090.7|1701105.2667|1523405.9333|1530146.7667|1191093.9333|1379414.1667|3639075.8333|2762204.2|3348936.8|3254482.6667|5816778.4667|3718647.5667|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5979409.2667|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|
2025-08-23 06:35:26|usa_0244|HCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:27|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||592220|546993.3333|529026.6667|443986.6667|435266.6667|957526.6667|448573.3333|690273.3333|1211186.6667|1774120|1026113.3333|1815733.3333|940746.6667|1249093.3333|1088846.6667|1413353.3333|922186.6667|1068293.3333|1384353.3333|942273.3333|1064860|1487133.3333|1512606.6667|2126533.3333|1764326.6667|3255153.3333|3984266.6667|2952120|2403873.3333|3031660|4664666.6667|4192546.6667|5157073.3333|6787020|5582680|4393266.6667|4054180|6061033.3333|4415026.6667|5324940|4289786.6667|7164706.6667|12925573.3333|7189380|14101400|25436313.3333|20115580|20978806.6667|21974126.6667|26873233.3333|18420786.6667|32471533.3333|44627820|52571246.6667|34819793.3333|28690786.6667|21527593.3333|28240073.3333|31558793.3333|20652484.0667|17426730.3333|20783989.4|20039329.3|20998212.7333|14741643.9667|19379695.3667|16763767.5|17049393.3333|24888084.9|14501959.8|20155893.2|12008162.4333|8749309.9333|11839836.3667|7585496.4667|7681269.1|15645938.3333|18723526.5667|15229762.7|49055828.7667|44163968.9|52768863.4333|38288864.8667|30036575.3|30460948.7|25576646.3|17799662.5|19088349.1333|17407311.9667|15241359.9|15369196.2333|18018639.2667|20180053.6667|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667928.5333|13239939.8|13611113.3333|12433755.5|11078274.1|17101240.8667|11451619.9333|
2025-08-23 06:35:32|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|
2025-08-23 06:35:36|usa_0247|MRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:37|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1|1753467.8333|
2025-08-23 06:35:43|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|
2025-08-23 06:35:46|usa_0251|SWKS|average_volume_30|0.0094117647058824||||||||||||||||||||||||||||61200|168600|225000|41850|67500|64440|44220|41310|50070|213840|61530|70860|78960|31590|70680|112710|90900|115140|160920|280230|305940|457200|450690|301470|779460|636660|328290|354390|358890|254340|584070|944100|681990|803520|608310|624960|1055270|1270160|1015640|1107826.6667|912720|1063250|1547156.6667|1326816.6667|1259943.3333|1273510|1461940|2791273.3333|1821090|1342710|2800250|3278206.6667|3285776.6667|5142646.6667|4236546.6667|4829433.3333|4127416.6667|3877553.3333|3126696.6667|5106760|2531383.3333|2989633.3333|5014893.3333|3206843.3333|4078623.3333|5195236.6667|4350666.6667|5695546.6667|4419210|4805230|4617060|3417863.3333|4673870|4722460|7914050|4246273.3333|4004956.6667|4732904.0333|3758626.6667|5955320|4943106.6667|5075506.6667|7706296.6667|4167625.9667|4489995.0333|5375892.6333|4850712.9333|4623404.2667|4191179.0333|4921017.7667|4057417.7|6028688.1667|4619620.2667|3274506.1|3614528.5333|2924606.0667|3592715.2333|3489632.2333|3850048.9667|4730486.0333|5528970.4|4239061.0667|4262610.5333|4386875.9667|3579135.7|3233608.1667|3182656.1|2361863.1667|1926300.1667|2045008.7667|1980459.6667|1623682.5667|1973025.8667|2003859.2|1886807.7667|1803084.5333|1675131.5333|1530243.5667|1717092.9667|1722699.9333|3400398.2|2510162.9667|1925264.4333|1535206.2333|2243824.0333|1986378.3333|1761506.4667|1379287.7|1942997.7667|1894045.7667|2017350.5667|2148113.7|1673243.1333|1599707|1619545.0333|1405641.0667|2613622.9667|2054950.2|2892591.5|2022285.7|3604927.6667|4194604.3667|2422710.9667|
2025-08-23 06:35:53|usa_0252|WFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:54|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143193.3333|842326.6667|1473306.6667|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|704325.6667|776719|1318203.5667|988554.5|1070887.5|857139.6|663338.8667|1734602.3333|815027.3667|611925.8333|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800301.5|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|
2025-08-23 06:35:59|usa_0254|LNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||25.0333|29.7333|10|8.3333|675|31.6667|121.6667|166.6667|73.3333|225|1775|55736.6667|24300|16301.6667|31076.6667|13651.6667|13956.6667|5771.6667|16885|27510|9296.6667|55645|23776.6667|145676.6667|247216.6667|65748.3333|112960|75880|42560|22126.6667|51920|63360|54373.3333|72693.3333|27080|58013.3333|40046.6667|414280|175626.6667|327953.3333|166480|520666.6667|332733.3333|1619340|847373.3333|722363.3333|673580|857236.6667|686270|1118753.3333|750616.6667|1080096.6667|706093.3333|737153.3333|364453.3333|347580|786560|1937320|873423.3333|386553.3333|337003.3333|405583.3333|588716.6667|486713.5|304356.6667|859743.3333|440156.2|2341112.4|4639329.7|5031303.2|2556809.8667|4773800.9333|6358079.8667|6645090.2333|4483162.3|4451050.5|4131991.8667|4757513.8333|3420240|3724303.1|3112390.9667|3022467.1333|2574956.0333|3823953.5|2494596.5333|2828333.2667|4891187.9333|3647934.3|3909110.0667|2519342.1667|1846114.6|2370353.9667|1712118.5667|1841870.5333|2139989.1|1972878.7|2092119.4|2591968.3|2009633.9667|2311739.5333|1907008.7|1893901.3667|1748981.7667|1626579.1333|4470404.7667|2201274.9667|1480788.7|1711518.1667|1596118.0667|1306221.6333|1571557.9333|1602521.1667|2988014.5333|2368827.2667|3169304.3|1696074.2333|2142468.4667|1822721.2333|1341927.7667|1410447.6|2272456.2333|2014723.7|1399553.8333|1487866.6333|2136874.7333|1933720.2333|
2025-08-23 06:36:04|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|
2025-08-23 06:36:08|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200180|257835|868065|432855|2383905|703410|501150|629145|350760|230250|633300|683160|796890|850320|1381830|1514730|1621230|4717110|3892470|4334400|3435900|7784430|8003550|12798450|9471060|6571710|7724280|6753750|5924070|7113570|11178660|7542840|8359230|5790660|11273190|12460320|10198320|5705167.5|4129890|3877830|4704510|5963040|5092650|3217440|2162820|4128450|2695320|2193090|2568810|2296440|2425110|5695410|2844450|3973350|3180510|3258029.7|4125175.5|2455904.7|1870275|1776034.5|2384374.8|2558062.8|2670249.9|3401006.4|2557794|1971410.7|4006850.4|3073225.8|2824835.7|2307532.2|2843529.9|1979604.9|2453609.9|1555611.5|2454353.4|1702769.4|2253103.4|1920781.7|1705443.8|3761209.1|1895424.1|1998253.6|1519282.3|1657280.1|1613985.4|1557793.5|1659578.7|1980017.0667|2099996.2|1801334.0333|2091066.6667|1563246.3333|1430401.9667|1630289.1333|1686122.0333|1493326.6667|1170689.6667|1137436.1|1425601.5|2324103.9333|1629734.4667|
2025-08-23 06:36:12|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|
2025-08-23 06:36:14|usa_0258|HES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:15|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|
2025-08-23 06:36:20|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|
2025-08-23 06:36:25|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|
2025-08-23 06:36:30|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|
2025-08-23 06:36:36|usa_0264|ADS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:37|usa_0265|IVZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10396.6667|9213.3333|13383.3333|11586.6667|27256.6667|11423.3333|5973.3333|7483.3333|17210|4420|2993.3333|5826.6667|2070|22500|239975|65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3534643.1667|3293971.2667|3109807.3333|5221521.8667|4928256.9|
2025-08-23 06:36:41|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|
2025-08-23 06:36:47|usa_0267|DLTR|average_volume_30|0.85614849187935|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|3365226.7|
2025-08-23 06:36:52|usa_0268|ROP|average_volume_30|0.16216216216216||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|635903.7333|
2025-08-23 06:36:58|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|
2025-08-23 06:37:04|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|
2025-08-23 06:37:10|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|
2025-08-23 06:37:16|usa_0272|SYMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:17|usa_0274|MAR|average_volume_30|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204913.3333|1462866.6667|1775800|1000313.3333|1213446.6667|895660|1086093.3333|1204280|900726.6667|936706.6667|1224813.3333|2205320|2367620|1614213.3333|3369620|2255340|1653073.3333|3122286.6667|4594920|2370440|2547346.6667|1854280|2018833.3333|2018200|2194073.3333|2768780|2297466.6667|2350546.6667|2797860|1970820|2770340|1722586.6667|2121200|2627646.6667|2361250|2204766.6667|2713470|3642976.6667|3185840|2833890|2846276.6667|5985983.3333|7137070|6595180|7650326.6667|5820490|5436586.6667|4308323.3333|5955660|4832183.3333|4391024.8333|4078129.3667|4545399|5044304.2667|4894483.9333|3571739.1667|3211007.3667|3484334.1333|3298927.4333|2607907.4667|2052593.1|2072470.4333|2270537.3333|2681675.1667|2905810|2274086.5|3391556.5|1917832.4|2154941.9|2180796.2|2805953.9|4871802.2667|6252013.2667|3251790.3667|4544488.1|2636390.8333|2787001.7333|1956009.8|2253871.7333|2200323.5|2060069.3667|1886839.7667|2443902.3667|2368231|1575229.3|1525266|1836250.9333|8205016.8|7752789.5|3936377.1667|2576878.5667|3202468.4|2158304.2667|2313694.2|1997733.2667|2635534|2254053.3667|2367575.3333|2066454.9333|1878795.3|1759543.2333|2039262.9333|1675349.8|1469998.8333|1415079.6667|1664675.3|1290923.2|1893509.9333|2306777.4333|1473888.7333|
2025-08-23 06:37:22|usa_0275|ENDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:23|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|
2025-08-23 06:37:27|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|
2025-08-23 06:37:32|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8|2840727.3333|
2025-08-23 06:37:37|usa_0281|KSS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1392853.3333|777253.3333|999333.3333|1856826.6667|967440|851013.3333|1413253.3333|770986.6667|765760|653786.6667|818506.6667|575773.3333|605400|822026.6667|727693.3333|949186.6667|770866.6667|833520|676126.6667|1905833.3333|835580|1330013.3333|722086.6667|1108926.6667|1339180|2104656.6667|1214980|1585556.6667|1933243.3333|2646710|2100456.6667|1843230|1769106.6667|1926966.6667|2488766.6667|5402303.3333|3749223.3333|3720816.6667|4125976.6667|4358436.6667|4510156.6667|4291196.6667|3133060|2972520|2553233.3333|2698580|2577746.6667|3713410|4911590|2915033.3333|3327793.3333|4312643.3333|2968313.3333|2689536.6667|4470733.3333|4856113.3333|6769393.3333|5561763.3333|7629733.3333|8664930|5145486.6667|6590530|4202370|4146996.6667|3637980|3601836.6667|4340786.6667|3583843.1333|4416833.3333|3961722.1667|3625735.8333|5266313.6|3827989.7667|3939890.7|3461099.5|3150424.0333|3383886.2667|2226848.6333|1868073.7667|2572872.9667|2762596.9|2499956.9333|2326510.9667|3258810.7|2489195.4|2659554.4667|2226352.9667|3051692.9|3953017.7667|2318319.7333|3170036.2667|2976203.5|5104653.8|4172103.1667|3462680.3667|3246714.0333|4163674.6667|3515797.4|2557535.5|3211728.0333|3693868.4|3272388.4667|3855519.4333|2748125.0333|3341112.3667|11612931.2333|8696462.2667|8121188.8667|4328674.1|2797925.4333|2920423.2333|3456350.5|6307516.4|2752335.2|5730866.9|3659276.0333|3807687.0667|4258548.1|3466821.2667|5735177.0333|5022265.2667|5556025.7333|5579808.6333|6223067.6667|7732108.0333|12648792.2667|16838291.6|
2025-08-23 06:37:41|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667|2079632.1|
2025-08-23 06:37:46|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667|10997525.4667|
2025-08-23 06:37:52|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|
2025-08-23 06:37:56|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|
2025-08-23 06:38:02|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|
2025-08-23 06:38:05|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|
2025-08-23 06:38:11|usa_0290|MOS|average_volume_30|0.68173913043478||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|4660635.8333|
2025-08-23 06:38:16|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|
2025-08-23 06:38:22|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|
2025-08-23 06:38:25|usa_0293|DISH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:38:27|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|
2025-08-23 06:38:31|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|
2025-08-23 06:38:36|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|
2025-08-23 06:38:42|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|
2025-08-23 06:38:47|usa_0298|HST|average_volume_30|0.21341956345998||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|9404047.3667|
2025-08-23 06:38:53|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|
2025-08-23 06:38:57|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574033.3333|412190|401483.3333|574950|458030|390456.6667|464360|451846.6667|555863.3333|661210|474613.3333|597836.6667|586816.6667|629520|1198543.3333|1585260|995890|1706670|1222103.3333|837860|873820|1051083.3333|1196303.3333|3272500|1383700|1126923.3333|1072503.3333|1066523.3333|1498100|1208126.6667|1289156.6667|1124660|1167983.3333|1308810|1579246.6667|1289696.6667|1021643.3333|1597273.3333|2175096.6667|2264656.6667|1566730|1996853.3333|1560563.3333|1986063.3333|2335003.3333|2795560|3288906.6667|2084053.3333|2045020|3179126.6667|3364510|3204473.1667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163692.0667|2605535.5333|3851694.6|4403917.4|3846151.3|3281062.2667|3201353.2|4392287.5|4470157|4076977.0333|3706296.7667|4000367.3|6929306.7333|3965013.2333|3383254.9|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.7|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3717147.6667|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|
2025-08-23 06:39:01|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|
2025-08-23 06:39:07|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|
2025-08-23 06:39:12|usa_0305|TRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6170|6320|2496.6667|3196.6667|1836.6667|1910|1430|233.3333|100|113.3333|176.6667|140|130|43.3333|43.3333|810|136.6667|393353.3333|573306.6667|501426.6667|819956.6667|645923.3333|872950|694153.3333|1090356.6667|498580|813120|807483.3333|520180|509483.3333|549136.6667|948136.6667|839643.3333|1018906.6667|874053.3333|606863.3333|766073.3333|345256.6667|1118296.6667|1723336.1|455052.9333|105550|187405.2667|265348.3667|135259.6|303958.2667|500901.2|498391.8|352957.9333|700057.4|319367.5667|223090.8|1706841.2667|697285.8|634851.7|712768.7333|694685.8|1412128.0333|990809.4667|1426518.3667|1018052.5|907348.8333|740117.7667|1286038.7|1223622.8333|719046.7|597381.9|825468.3|808302.5667|587422.0667|668674.2667|902648.4667|688772.8333|1152608.7|761909.7667|870297.2333|934442.8333|905513.2|681894.9667|1730634.7333|1863791.6667|788595|713118.7667|880205.6667|1282739.5667|3298992.9667|860097.6333|638950.1|400728.9|463784|375973.1|955827.2|600568.6|445946.9667|311480.0333|624513.3333|368517.4|413778.7333|332801|458109.3667|555413.5333|376667.5|529077.4333|412717.4333|437731.5|250192.7333|350066.4333|316524.5333|430866.9667|267067.5|260569.6667|478148.1667|542375.9333|
2025-08-23 06:39:16|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8056240|5601000|3191200|3704560|2264920|3084440|2378720|3084720|3004800|5459360|3368160|2967480|3376000|5751080|5543040|4226160|6418200|5700320|4449920|5371920|3944440|5619160|3204760|4089920|5081360|3737440|2813040|3388040|6013040|4008360|3639720|4650080|5716680|7598400|7284160|7633400|8205400|5242280|4330760|3519640|4634760|6462400|8640380|4867907.8|9132791.4|4113580.4|7176165.4|5659306|7081925.2|7133591.6|4857323.6|5662268.6|6065319|7853960.8|7778511.2|7606613.6|6896581.2|6769475.8|4602980|5347927.8|6042505.4|6428526.6|6886715.2|4693047.3|4692308|5376815.1|3364527.7|7226952.6|7034980.7|3202002|3895863.1|4470504.4|3696053.4|3849739.1|3879531.4|4005515.1|4132944.8|4301074.2|3035959.9|3605839.9|6363601.3|3263811.8667|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586669.4|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|
2025-08-23 06:39:20|usa_0308|CXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:21|usa_0310|DVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|114410|119420|270470|254810|287640|254950|942430|1313490|891290|1515280|1546280|8421730|1261500|1301570|1328490|2608460|997500|448130|1558910|1277140|1197260|1075730|1222530|2267120|2159660|935770|973970|1159240|1187980|1153310|906980|1046750|1384640|895473.3333|2057846.6667|1489080|1062686.6667|843713.3333|791553.3333|1081853.3333|1719686.6667|1042953.3333|1536546.6667|2003200|1623686.6667|1316640|1914713.3333|2557420|1093400|1502846.6667|2192833.3333|2921233.3333|1736133.3333|1504020|1602613.3333|1669186.6667|2438673.3333|1971919.2|1500545.4|1630628|1499948.9333|2739258.2667|1417428.3333|1335508.9333|2490836.7333|1470228.0667|2667923.6|1646080.8|1207748.7333|1411520.3667|2287778.7|1388577.2667|868424.9|725247.9|984270.1333|1467239.4333|960692.4333|1359445.1667|1711182.3333|1058403.9|873139.5|2036464.2|1969494.6|1311618.7667|1418105.6333|1689241.9667|2194771.2667|1644437.1667|1549168.0667|1585519.6333|1720106.2333|1867406.4|1778840.1667|3019935|1400993.5667|2026111.3333|1220537.1667|1309580.7667|748746.0333|702507.9333|589206.3|624149.6|925016.0333|684733.8333|1235731.2667|668166.8667|648447.9|761268.5|594655.3|716374.9333|936173.9667|914486.5333|1012451.3333|729059.5333|716864.0667|1059947.4333|818211.9333|
2025-08-23 06:39:26|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|
2025-08-23 06:39:29|usa_0313|MNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:30|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|
2025-08-23 06:39:36|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|4823899.9|
2025-08-23 06:39:41|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|
2025-08-23 06:39:47|usa_0317|RHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:48|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1718693|
2025-08-23 06:39:53|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|
2025-08-23 06:39:58|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|1815959.5333|
2025-08-23 06:40:03|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|
2025-08-23 06:40:08|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|
2025-08-23 06:40:12|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|4728677.0333|
2025-08-23 06:40:16|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|
2025-08-23 06:40:22|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|
2025-08-23 06:40:27|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|
2025-08-23 06:40:32|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|
2025-08-23 06:40:37|usa_0328|ALTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:39|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|
2025-08-23 06:40:44|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|
2025-08-23 06:40:48|usa_0331|BBBY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:49|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|637309.2333|522423.4|
2025-08-23 06:40:53|usa_0333|L|average_volume_30|0||||||||||||||||||||||||||||13946400|8410080|8033280|10742400|8132160|7311360|6611040|6641760|5534880|6160320|8015040|5129280|4910400|8964480|5195040|8139840|9881760|1217840|1409200|931120|869840|935360|1376320|1095000|1135880|1595220|1038140|1239240|1152100|1811060|1565720|1867740|967140|1505880|1273400|1607680|1529100|1694340|1315900|1322300|1809620|2440820|1634720|1624160|2724020|3004530|1745630|2852880|1591210|1903770|1885870|1918330|1737710|1828320|2313500|1734670|1363460|1265290|1519530|954450|1443520|2223150|1420650|2073350|1552980|2616610|2206640|1757400|1391856.6667|1717940|2147696.6667|2388266.6667|2345946.6667|3080970|7686760|3105210|2541123.3333|5769063.3333|2964723.3333|2118776.6667|1635343.3333|1871400|3847106.6667|2391217.9667|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|1012110.4|1201360.4667|1865561.2333|1210884.0333|1245444.6333|977675.1667|1005238.6|928086.8|778349.7333|902755.2667|840404.6333|981476.5333|1694849.3333|1388988.0667|1249239.1333|1216302.0667|1160803|1166737.4|1024240.2333|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835646.1333|1068178.9667|770635.4333|829587|658226.6667|797602.4667|820838.8333|846502.7|
2025-08-23 06:40:59|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|
2025-08-23 06:41:04|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|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359303.8|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|
2025-08-23 06:41:10|usa_0338|COG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:11|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|
2025-08-23 06:41:17|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|
2025-08-23 06:41:22|usa_0342|FLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:23|usa_0343|NLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:24|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|
2025-08-23 06:41:30|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|
2025-08-23 06:41:35|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|
2025-08-23 06:41:40|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|178229074.9333|
2025-08-23 06:41:44|usa_0348|LH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1475932.7|1401868.4|508610.5667|281512.9333|1013433.9333|682410.3|2052259.7333|606079.9667|3420262|1019890.6333|2075711.2667|1002057.3333|1021194.3|1422712.5|1359062.5333|1376678.3|1104431.2333|885528.6333|1661466.2|5814192.6|1056596.8|1215031.2667|1413260.6|2127115.5333|2334796.9333|1805520.7|1404266.3|1985924.5333|1179970.1667|1859819.6333|1483879.2667|1421882.2|1914622.8667|1433546|550438.5667|635468.1667|657197.1333|845888.9667|785013.2333|1058094.5667|591327.7|870908.1667|758310.0667|739270.1|1111101.3333|1016836.9|850161.0333|2524776.9333|816333.8333|935601.9667|1246972.6333|1406854.4333|1265488.7333|1304216.5667|1478357.8|1499749.0667|1790919.6667|1932378.4333|699510.2|1127692.8|1316396.3667|1420862.8|946875.9333|880296|920327.3|1086284.8333|798805.3667|957272.9|922574.8333|645986.9667|775949.6|843149.9333|874823.7667|588718.7333|1360532.9333|1286034.4|929787.0333|534455.1333|1523831.7667|1479971.1|1336389.4333|1318184.3|1017439.0333|1096299.1333|1086751.5|726381.4667|716379.7667|822941.6|871525.6333|813800.2|717193.0667|781095.0667|896867.6333|802124.8667|1330905.9667|799309.4667|820113.6|617651.0667|647248.4333|1543217.3333|947968.7|913505.9333|721007.0333|883286.7|830467.0333|638329.1|922557.8667|1020894.4667|1095240.6|696745.0667|817703.7333|741942.1333|758238.3|856745.7|769987.2|836817.5|713460.9|480845.3333|489792.2333|642168.7|683689.8333|
2025-09-05 11:09:08|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|55931674|
2025-09-05 11:09:13|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|15181148.8|
2025-09-05 11:09:17|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|21630017.2333|
2025-09-05 11:09:22|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8158332.8|
2025-09-05 11:09:26|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4763049|
2025-09-05 11:09:30|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13548426.6667|
2025-09-05 11:09:35|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4235348.7333|
2025-09-05 11:09:40|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|7272749.4|
2025-09-05 11:09:44|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|7050047.4333|
2025-09-05 11:09:49|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|41932144.8333|
2025-09-05 11:09:54|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|8402418.0333|
2025-09-05 11:09:58|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|16352185.6|
2025-09-05 11:10:03|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7786141.1667|
2025-09-05 11:10:08|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30678605.1333|
2025-09-05 11:10:13|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|11972041.8333|
2025-09-05 11:10:19|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|34692205.9333|
2025-09-05 11:10:23|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|14301709.3333|
2025-09-05 11:10:28|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|6278.7|
2025-09-05 11:10:30|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13847302.9333|
2025-09-05 11:10:35|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-05 11:10:40|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|124240978.9333|
2025-09-05 11:10:49|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6043468.7667|
2025-09-05 11:10:54|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|22993696.9|
2025-09-05 11:10:59|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36603723.5|
2025-09-05 11:11:03|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23795215.0667|
2025-09-05 11:11:06|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|5567956.8667|
2025-09-05 11:11:14|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333||
2025-09-05 11:11:21|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|42472260.3|
2025-09-05 11:11:25|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-09-05 11:11:31|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-05 11:11:37|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|6037768.1|
2025-09-05 11:11:40|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-05 11:11:46|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5794266|
2025-09-05 11:11:51|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2016941.9667|
2025-09-05 11:11:58|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|8009300.1333|
2025-09-05 11:12:05|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|19822860.0333|
2025-09-05 11:12:13|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|8076640.2667|
2025-09-05 11:12:20|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|13067840.4333|
2025-09-05 11:12:26|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|6658108.3|
2025-09-05 11:12:31|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667||
2025-09-05 11:12:36|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|3212554.8|
2025-09-05 11:12:41|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:12:42|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|283562.8|
2025-09-05 11:12:44|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|11675078.8|
2025-09-05 11:12:51|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7996650.9667|
2025-09-05 11:12:56|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1545520.4|
2025-09-05 11:13:01|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|5259833.1|
2025-09-05 11:13:07|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|4713566|
2025-09-05 11:13:09|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3403498.5|
2025-09-05 11:13:15|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:17|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2504770.2333|
2025-09-05 11:13:20|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:21|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333||
2025-09-05 11:13:25|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6542451.1|
2025-09-05 11:13:30|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|3642605.4|
2025-09-05 11:13:35|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4071162.8333|
2025-09-05 11:13:41|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333||
2025-09-05 11:13:46|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|8228411|
2025-09-05 11:13:50|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|6737636.5667|
2025-09-05 11:13:54|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|10526053.3667|
2025-09-05 11:13:58|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2398773.3333|
2025-09-05 11:14:04|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:14:05|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|5797729.2|
2025-09-05 11:14:10|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5452517.3667|
2025-09-05 11:14:15|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-09-05 11:14:20|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|9324257.5|
2025-09-05 11:14:24|usa_0067|COST|average_volume_30|1.8744394618834||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-09-05 11:14:30|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|3360799.0333|
2025-09-05 11:14:32|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|4945559.2667|
2025-09-05 11:14:36|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7852198.8|
2025-09-05 11:14:40|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6431872.2333|
2025-09-05 11:14:44|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56840065.9|
2025-09-05 11:14:50|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|9321049.0667|
2025-09-05 11:14:55|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-09-05 11:14:59|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1580406|
2025-09-05 11:15:03|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333||
2025-09-05 11:15:08|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|16808187.3667|
2025-09-05 11:15:10|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|7081918.4667|
2025-09-05 11:15:12|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|15091856.7333|
2025-09-05 11:15:15|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333||
2025-09-05 11:15:21|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1693914.7667|
2025-09-05 11:15:25|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|3801356.5|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421238.5|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|3156160.1333|
2025-09-05 11:15:30|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|2212803.7333|
2025-09-05 11:15:35|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667||
2025-09-05 11:15:39|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|2611809.5333|
2025-09-05 11:15:44|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3751722.7|
2025-09-05 11:15:49|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|906139.8|
2025-09-05 11:15:52|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-09-05 11:15:57|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|3036133.7333|
2025-09-05 11:16:03|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1603896.8|
2025-09-05 11:16:07|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3311380.8|
2025-09-05 11:16:10|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2||
2025-09-05 11:16:15|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|467588.2|
2025-09-05 11:16:18|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3194062.4333|
2025-09-05 11:16:23|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3554239.5667|
2025-09-05 11:16:27|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9247460.5333|
2025-09-05 11:16:32|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:34|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2245566|
2025-09-05 11:16:36|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:37|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1530423.9333|
2025-09-05 11:16:42|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9||
2025-09-05 11:16:47|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|974504.1333|
2025-09-05 11:16:52|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4818444.5667|
2025-09-05 11:16:56|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:58|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2343848.3667|
2025-09-05 11:17:04|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|2488515.1667|
2025-09-05 11:17:08|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3502336.5|
2025-09-05 11:17:14|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4828704.4333|
2025-09-05 11:17:19|usa_0116|KR|average_volume_30|1.4914728682171||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-09-05 11:17:25|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12165412.4667|
2025-09-05 11:17:30|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4208647.6|
2025-09-05 11:17:35|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|9340179.5333|
2025-09-05 11:17:40|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-09-05 11:17:45|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|5307791.4|
2025-09-05 11:17:48|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6548750.5667|
2025-09-05 11:17:54|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1704380.8|
2025-09-05 11:17:58|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7107404|
2025-09-05 11:18:03|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|995372.8667|
2025-09-05 11:18:08|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1935270.9667|
2025-09-05 11:18:12|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:13|usa_0131|YUM|average_volume_30|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333||
2025-09-05 11:18:18|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1222814.9|
2025-09-05 11:18:23|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7||
2025-09-05 11:18:28|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|68925222.5|
2025-09-05 11:18:33|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:34|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|7935778.9|
2025-09-05 11:18:39|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|23886292.9333|
2025-09-05 11:18:44|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|5303178.9|
2025-09-05 11:18:49|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|702845|
2025-09-05 11:18:54|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1611746.8|
2025-09-05 11:18:59|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|2769238.5667|
2025-09-05 11:19:04|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2363791.1667|
2025-09-05 11:19:10|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|826228.2667|
2025-09-05 11:19:14|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333||
2025-09-05 11:19:17|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1786458|
2025-09-05 11:19:22|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|996567.9667|
2025-09-05 11:19:27|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2565210.2667|
2025-09-05 11:19:31|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3512745.9|
2025-09-05 11:19:36|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1234910.8|
2025-09-05 11:19:41|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2360198.5|
2025-09-05 11:19:45|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1420935.8333|
2025-09-05 11:19:48|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1197188.8333|
2025-09-05 11:19:54|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2464091.6333|
2025-09-05 11:19:58|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:19:59|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667||
2025-09-05 11:20:05|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|2409525.0333|
2025-09-05 11:20:09|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333||
2025-09-05 11:20:15|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|2166632.9333|
2025-09-05 11:20:19|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|9754960.1|
2025-09-05 11:20:23|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2621151.6333|
2025-09-05 11:20:28|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|6220957.6667|
2025-09-05 11:20:33|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1987792.1|
2025-09-05 11:20:36|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:37|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|6039268|
2025-09-05 11:20:42|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|504749.7333|
2025-09-05 11:20:44|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3373654.2|
2025-09-05 11:20:47|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:48|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77843.3333|18776.6667|13673.3333|10690|30170|33193.3333|18393.3333|38300|13163.3333|12526.6667|12440|13966.6667|20143.3333|19790|8543.3333|6766.6667|5526.6667|21216.6667|9996.6667|7143.3333|4103.3333|7533.3333|3843.3333|4810|4756.6667|1616.6667|3296.6667|15396.6667|17116.6667|24250|31250|36693.3333|35573.3333|26250|20980|54320|59516.6667|39836.6667|33170|74416.6667|43530|96326.6667|32411.0333|28860|26760|45093.3333|30233.3333|53780.4|32376.6667|53210|80663.3333|71860|46460|99016.6667|62883.3333|74106.6667|69540|65730|66393.3333|64400|74440.1333|72181.5333|96856.2667|115725.2|108973.4667|129233.1|112857.1667|121985.9|93835.1333|97951.5333|119897.0333|180722.0667|178837.6333|304192.1|273668.5333|197024.2|169879.9333|618534.6333|224311.1|307075.1667|298217.1|337750.9|235062.8|186994.2333|402370.3|698617.2|598906.1667|318518.0667|328896.4667|380903.4333|348742.5667|288990.4667|306794.0333|273026.1333|295727.8333|284166.6667|406375.8333|254494.8333|233494.7333|191221.6667|256780.6667|253207|305135.1|436476.7667|558432.5|466924.5667|590816.2333|
2025-09-05 11:20:52|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|1722943.6|
2025-09-05 11:20:56|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|748875.0667|
2025-09-05 11:21:01|usa_0173|INTU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||2321760|2799320|1694360|5935880|1158600|3425440|5492920|3461580|5926280|4164820|3798960|4188740|4086500|2948380|2809140|7470100|6093400|4598540|5851980|4705660|6963020|6130200|3642740|6459880|5821053.3333|7846620|4382153.3333|4188606.6667|8447160|8052346.6667|4891000|7717860|6032226.6667|4503520|9421313.3333|7459980|5796453.3333|13084880|5874040|4522826.6667|5806266.6667|4514533.3333|4064773.3333|3271353.3333|3475600|3288226.6667|3528380|3144266.6667|3000126.6667|2717953.3333|3057893.3333|2704686.6667|3516366.6667|4495780|3578733.3333|2866796.6667|3367616.6667|3257883.3333|4119596.6667|5833230|3181920|4601560.5333|3086390|4009586.6667|2846204.0333|2824183.3333|3511333.3333|3759790.4333|2692212.0667|2524912.0333|2767177.2|2614499.4333|1936476.3333|2495927.9667|1577812.0333|1991824.3667|1577407.5333|2636036.5333|2130983.2333|2288372.0667|1589746.8667|1814565.6|1171747.3333|1820226.9|1713767.5|1354294.0333|1301104.4|1837044.2333|1697089.3667|1237547|1556465.9667|1221628.9667|915810.5667|2336828.2667|1254768.1|1201510|1079469.1333|1481203.6|1314317.5|1782629.4|1604072.3|1562207.1|1154432.9|1192719.5333|1215907.1|1742973.9667|1251974.4667|1119569.6333|1321884.2667|1241620.3|1054220.6333|1131354.4333|1872646.2667|1779463.1|1638846.3|1588715.9333|1391886.2|1509463.5667|1567604.8667|1402658.1333|1116277.2667|1235721.3|1358196.6667|1292329.1333|1668102|1812816.3|1562988||
2025-09-05 11:21:05|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|1343863.7|
2025-09-05 11:21:10|usa_0175|HUM|average_volume_30|0||||||||||||||||||||||||||||444790|596155|705960|517315|756935|996410|516585|326660|731660|586823.3333|608080|513926.6667|572120|1125253.3333|1451573.3333|1207383.3333|859856.6667|663426.6667|678546.6667|693223.3333|712990|562983.3333|2069276.6667|877080|1215610|686190|1149170|827840|584843.3333|907770|786850|445180|579956.6667|646786.6667|1840446.6667|1035743.3333|744690|605383.3333|928673.3333|610310|976443.3333|571930|1000923.3333|668680|798776.6667|836116.6667|784533.3333|873326.6667|634796.6667|882446.6667|1331360|928723.3333|1570490|871143.3333|1049123.3333|967946.6667|1140546.6667|1160983.3333|1192123.3333|788253.3333|1229256.6667|1211416.6667|874873.3333|1375100|1543826.6667|1432350|1514253.3333|1341576.6667|1703123.3333|1947606.6667|1492046.6667|1447463.3333|1312776.6667|6492663.3333|3180170|2184736.6667|2584296.6667|5727606.6667|2494156.6667|2382996.6667|2120306.6667|2242850|1858056.6667|1748586.5333|1680068.3667|1816558.5667|1461972.6333|1775620.8667|1190049.5333|1776104.6333|1726679.2667|1624287.9667|1538904.4333|2907290.9667|1226117.3|996505.1333|1116881.7|1832117.6667|939143.3|1012897.8|1125613.3333|1513642.4|3403320.0333|946357.2667|891288.5667|778175.4333|1323882.7667|648342.5333|1464207.1667|1520045.6667|1457538.0667|1024181.4|1264468.3333|982654.6|540059.4667|460122.2|1233366.8667|1185429.2|1450897.2|974114.6|862321.7667|2095980.5333|908976.8667|679632.0667|840390.1333|978548.3667|887410.4|695222.8|675289.9333|922658.5667|820470.8333|917800.9|898560.2333|958308.4667|1385875.1667|909588.2|1597076.4667|1424052.9333|1421116.6333|1327016.1667|1733113.8|1449860.5333|1759560.7667|1687469.7|
2025-09-05 11:21:14|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|2242303.5333|
2025-09-05 11:21:19|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|6760412.1667||
2025-09-05 11:21:23|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|3481394.1|
2025-09-05 11:21:28|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:29|usa_0180|DFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:30|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|2969254.1333|
2025-09-05 11:21:33|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6592616.9|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10755072.5667|9528778.6333|8365232.7667|7254646.3|
2025-09-05 11:21:38|usa_0185|SRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||993933.3333|1015040|696033.3333|1569080|1941180|785026.6667|2056673.3333|2072600|993913.3333|1181886.6667|1482360|1401353.3333|1681500|1271020|935813.3333|1223060|2067580|1902906.6667|1607306.6667|2701173.3333|1946520|1583713.3333|1906273.3333|1500460|1831293.3333|1425506.6667|1738440|2907866.6667|2382546.6667|2049306.6667|2214560|2262233.3333|2072953.3333|1952346.6667|2050393.3333|2762246.6667|3466046.6667|3373286.6667|2251140|4975646.6667|3058200|5489373.3333|3710260|5131026.6667|3063013.3333|2858546.6667|2950213.3333|4700746.6667|4797920|2802311.7333|3126244.8667|3702226.4667|2477127.0667|2845286.6667|2174479.0667|3402334.5333|2332396.7333|2439919|2187727.9333|1975611.6667|3079589.7333|1869234.5333|2230278.9333|2578690.9333|1857878.9333|1661159.3333|2089000.6|2454854.2667|2130269.0667|3487771.6667|2312908.2667|2816560.8|2519533.2|2724007.2|2181178.1333|1908843.2667|3010631.4|2002417.6|3051747.8|3938955.6667|5973876.7333|3751850.3333|4094960.4667|3010719.7333|2806693.6667|2829444.2667|2866625.1333|5876622.2667|4050254.6667|2759885.3333|3124933.4667|3390651.5333|4065706|2682620.8|3155256.9333|4040804.2667|3340708.6|2545905.8|2221760.8667|3148871.2|2356395.4|2380353.4667|3666522.6|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|3456267.4667|
2025-09-05 11:21:43|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3074409.4667|2831194.7667|
2025-09-05 11:21:46|usa_0187|MYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:47|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|2332776.6333|1733251.4|
2025-09-05 11:21:51|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|9528908.5|
2025-09-05 11:21:55|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|7094316.1667|
2025-09-05 11:21:59|usa_0191|ABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:00|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|1730299.0333|
2025-09-05 11:22:05|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|1336196.9667|
2025-09-05 11:22:09|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|1944624.3667|
2025-09-05 11:22:13|usa_0196|PXD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:14|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|4400692.7|
2025-09-05 11:22:17|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|862118.5|
2025-09-05 11:22:21|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|25161949.9667|
2025-09-05 11:22:26|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|6301664.9|
2025-09-05 11:22:30|usa_0201|AMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2048400|1579130|1205736.6667|1278196.6667|858166.6667|1028723.3333|1391333.3333|1134170|1882490|2154400|1974956.6667|2721936.6667|2725586.6667|4137546.6667|4567496.6667|5712966.6667|2383716.6667|2151250|2285460|3123993.3333|2747509.3667|1794138.9333|2235604.1667|1879212|3569625.5|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|886999.9|1230447.1|1363282|1042790.2667|1705520.5|1242972.2|762645.4333|1131110.1667|1092773.5667|1228361.0333|1136256.9667|813610.5|1050048.5|1143999.5667|713528.6|1172995.1|1034324.2333|878965.3667|1144981.7667|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522768.4667|471168.3333|408876.4333|407161.7|477958|581355.6333|447358.6333|421823.9333|
2025-09-05 11:22:33|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2715567.0333|2811813.8667|2612039.5667|1774541.1|
2025-09-05 11:22:36|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|4704787.4333|
2025-09-05 11:22:41|usa_0205|DG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|571686.6667|1059266.6667|1185613.3333|795806.1|1561589.6667|1696791.8333|1172123.3667|2881433.6667|1811975.4333|2698565.6333|3548134.8333|5397743.1333|5941703.1|5265824.4|3286686.4667|2473259.0333|3778873.2|5143524.9333|5610047|3490454.3667|5144839.1667|3579099.2333|2217319|4048423.0667|3015422.3667|3033229.1|2412216.5|4046496.2|2549628.0667|3102163.3|3315001.2|2118549.3|2322100.9|3217181.4|2032946.2667|2559368|2635793.8333|2465990.6333|1602032.8|1442292.5|1926761.4|2928943.4|2151333.8333|1551178.8667|1851772.8|2874672.8333|1613300.3333|1336913.9333|2095908.0333|2088156.8667|1730210.3333|1676123.0333|2017845.1333|2030884.0333|3185786.3667|4359677.8|2868803.4333|1930703.2|2411642.4333|4133205.2333|4227657.0333|4955337.0667|2910907.6667||
2025-09-05 11:22:45|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2874015.7667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523874.3333|5126699.1|4127232.4|3811944.5333|
2025-09-05 11:22:49|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456956|517200.3333|911095.3|686080.9667|438404.7333|178183|150032.3667|418528.6667|308446.0667|228143.0333|164427.4333|131378.3|74418.7|70688.6667|120427.8667|357800.8333|201762.2667|250112.3333|145095.8|173786.8333|187356|245628.7|554539.0333|340650.1667|442355.4333|352266.6667|309679.4|459030.3667|608350.9667|340471.3667|385289.1667|364941.3|707064.5|361420.6333|383808.7|542972|442663.6333|417432.5333|983789.7|944224.4333|2037860.7667|1992437.7333|1497168.6|1887584.8333|1125859.5667|1887112.8333|4887871.1333|7579368.9|3377205.7|3154117.2667|1757805.1667|1780356.8|2543018.3333|1404555.6333|1579644.6667|2196575.5|2002566.6|2718141.5333|1882628.8667|2055582.6667|2276475.1333|1945836|1565355.5333|1700350.5|2448108.3|1897932.4333|1952172.7667|1698849.3667|2468723.0333|2441765.7333|2678203.4333|3351046.1|2643872.8|3103331.9333|2582026|3198399.9|2087607.3667|2410902|2223201.0333|2254361.6|1798559.3|1413182.2|1695168.1667|3012814.8333|2158854.6333|1883936.5667|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4667|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.5667|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|2621410.3667|
2025-09-05 11:22:52|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1803492.8667|9933978.9667|4202556.0333|3209642.8667|4527930.8667|3330567|2759576.4|4410173.4333|3190442.2|3677709.4333|3828400|2702507.3667|4619218.5|3096462.9667|3399216.4667|3141425.4|3865015.8|2707938.5667|2045274.0667|1924071.7|2754362.8|2563772.3667|2009890.2667|2340143.2|2170462.2667|2163581.1|1988227.6333|1989113.1|3541375.6|1881459|1475127.2|1661753.5|2377667.8333|1783203.4|1365362.0333|1494958.4667|2224685.1333|2043507.2333|1765410.9667|2226774.3|2035205.3|2163389.7|1554080.1|1718841.1667|3485940.1|2377549.7667|1741879.0667|2535652.6|3060006.2|2910909.9667|3059720.8|
2025-09-05 11:22:55|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|4489423.6|
2025-09-05 11:22:59|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|1789346.3|
2025-09-05 11:23:04|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|7633802.6333||
2025-09-05 11:23:08|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|646866.8|
2025-09-05 11:23:09|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|5014103.6667|
2025-09-05 11:23:13|usa_0214|AZO|average_volume_30|1.7394259818731||||||||||||||||||||||||||||||||||||||||||||444656.6667|349980|296163.3333|289193.3333|273246.6667|324390|284403.3333|394003.3333|550193.3333|457846.6667|862086.6667|880383.3333|503463.3333|624603.3333|455936.6667|647233.3333|531973.3333|713820|703786.6667|312940|612813.3333|503663.3333|689300|410343.3333|554480|496106.6667|517646.6667|361983.3333|452086.6667|451493.3333|912863.3333|1173853.3333|949290|1310710|1264010|1113383.3333|1145070|1389443.3333|806513.3333|1213920|1112993.3333|1160143.3333|942270|661886.6667|877543.3333|783156.6667|647956.6667|1103760|568003.3333|654826.6667|496066.6667|615100|505440|724840|835190|789930|597743.3333|652123.3333|795083.3333|1362286.6667|1043370|1195220|881293.3333|763673.3333|344953.3333|548156.6667|567500|401871.8333|348780.8333|378455.6|411584.4|282937.2|410838.5667|546173.4|381689.7667|406496.9|303651.3|262780.4333|225894.7|218818.0333|250348.1333|222896.1333|168412.1|276686.6333|293237.8333|288022.4333|234850.5667|239195.3333|227233.7333|269908.0333|197530|310171.2|350330.1333|572050.2333|453905.3|453225.8667|364499.8333|428840|216520.0667|323575.3333|267937.5667|299209.8333|259366.9|172163.2667|328674.0667|264766.7|168265.2333|234241|211210.6667|196961.2667|139734.5|156091.4667|184324.9|219141.5333|140797.8|147430.0333|143151.2|167360.4|128136.2667|140968.8|135508.8333|148810.3333|110467.2333|129957.8|154166.1667|124116.9|110464.1||
2025-09-05 11:23:19|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:21|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|2448851.5333|
2025-09-05 11:23:27|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|6648394.0667|
2025-09-05 11:23:33|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|4657322.6333|
2025-09-05 11:23:36|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|3202434.4333|
2025-09-05 11:23:41|usa_0220|CERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:43|usa_0221|STI|average_volume_30|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|641.8|47.7667|804.0333|37.1333|418.3|272.4|179361.4667|101821.8|26538.6333|4505.5667|479728.9667|89823.7667|64218.3667||
2025-09-05 11:23:45|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|2968759.3667||
2025-09-05 11:23:50|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|942660.5333|
2025-09-05 11:23:54|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|1507236.0667|
2025-09-05 11:23:59|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|3020593.1|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212912.4|3898147|3904951.0667|3285613.5667|
2025-09-05 11:24:04|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|1684373.7333|
2025-09-05 11:24:07|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|7500910.2333|
2025-09-05 11:24:13|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|2579752.1667|
2025-09-05 11:24:19|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|3824835.8333|
2025-09-05 11:24:24|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|3417901.6|
2025-09-05 11:24:30|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5|17027296.8||
2025-09-05 11:24:34|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:35|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|20736484.6333|
2025-09-05 11:24:38|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|3360952.8667|
2025-09-05 11:24:43|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|3426170.2||
2025-09-05 11:24:48|usa_0237|VNO|average_volume_30|0||||||||||||||||||||||||||||34428.3667|26914.2333|22542.3333|109296.4|17350.8|19673.3667|44155.8333|19946.6667|21640.6333|28827.0333|22105.2|22296.4|28089.1667|59020.0667|219612.8667|145728.6|133760.4|42060.8667|43445.2667|43818.7333|53728.2667|39565.2333|71944.3667|34155.1|29100.2|21385.7|42835|42416.0667|149435.4333|100033.5333|116227.5333|150665.0667|149089.2667|244659.8667|335812.9667|258435.8333|250243.1667|167838.1667|229390.3|140700.8333|298602.2667|268267.9667|342115.9|485180.1667|297409.1333|587504.4|406259.2667|762793.0333|742331.7667|494766.4333|432317.3|402515.8|382259.4667|488736.9|584535.2|424926.1333|565467.6|571647.4333|568486.8|485298.6333|490007.5667|765193.0667|795960|1132588.2667|734785.8|1112828.2333|1099006.7333|793409.7667|1433121.3333|1954569.7333|2033290.5|1582424.7333|1823751.2|2515364.9333|1512443.1333|3376219.5333|7054056.0333|11319014.6|5226821.2|4196288.3667|3002343.9333|2106737.6|2921952|1887084.3|1481502|1541603.2|1502525.7333|2630081.5|1489812.9667|1533439.6667|1396049.4|1310212|1268379.3667|1620847.2333|1541248.6333|1065661.7667|1097465.6333|1448758.7333|1034908.5|1033778.0333|1136011.7|1101860.9667|1015601.6667|1112623.8|862165.5333|1015078.0333|1111876.1|917986.6333|1227824.2333|1114547.6|1142011.7667|1179350.2|1031650.7333|1128581.7667|1158960.6333|899015.2333|1119805.5333|904619.1667|887889.3333|1378733.7333|1079493.1333|2736524.3333|2880204.5|1861394.3|2410224.5|2432720.4333|1430811.9667|1514593.6667|1320575.3|1641685.2333|1708747.2|2176997.0667|3474275.4|5057563.2667|4184899.2667|2841878|2828014.6|2061026.1|1694510.0667|2294207.3|1280756.2667|1434894.6|1540677|1707181.4667|
2025-09-05 11:24:54|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:56|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|82854274.2333|
2025-09-05 11:24:59|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:00|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|6150725.4667|
2025-09-05 11:25:04|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259310|272803.3333|187210|314760|193126.6667|257283.3333|282310|173536.6667|247500|202080|172103.3333|186733.3333|193130|158196.6667|338786.6667|180786.6667|177906.6667|592643.3333|423066.6667|858083.3333|658783.3333|464370|1144843.3333|1239570|1238536.6667|1662546.6667|1356626.6667|1630543.3333|1749440|1833950|2074586.6667|2541836.6667|2323790|2620306.6667|2724766.6667|2338216.6667|6512183.3333|2763565.7667|1570790.0333|1345310.7667|1309244.9667|1911131.6|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024917.9333|1107597.8667|1611617.2333|2327668.0667|2280995.5667|2464006.1|1885379.7333|1954880.6|1473540.2|1545710.3667|1191673.8|1701105.2667|1523405.9333|1574767.3333|1191093.9333|1379414.1667|3639075.8333|2587167.9667|3348936.8|3254482.6667|5816778.4667|3718648.0333|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5974855.9333|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|3680141.0333|
2025-09-05 11:25:08|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:09|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||592220|546993.3333|529026.6667|443986.6667|435266.6667|957526.6667|448573.3333|690273.3333|1211186.6667|1774120|1026113.3333|1815733.3333|940746.6667|1249093.3333|1088846.6667|1413353.3333|922186.6667|1068293.3333|1384353.3333|942273.3333|1064860|1487133.3333|1512606.6667|2126533.3333|1764326.6667|3255153.3333|3984266.6667|2952120|2403873.3333|3031660|4664666.6667|4192546.6667|5157073.3333|6787020|5582680|4393266.6667|4054180|6061033.3333|4415026.6667|5324940|4289786.6667|7164706.6667|12925573.3333|7189380|14101400|25436313.3333|20115580|20978806.6667|21974126.6667|26873233.3333|18420786.6667|32471533.3333|44627820|52571246.6667|34819793.3333|28690786.6667|21527593.3333|28240073.3333|31558793.3333|20652484.0667|17426730.3333|20783989.4|20039329.3|20998212.7333|14741643.9667|19379695.3667|16763767.5|17049393.3333|24888084.9|14501959.8|20155893.2|12008162.4333|8749309.9333|11839836.3667|7585496.4667|7681269.1|15645938.3333|18723526.5667|15229762.7|49055828.7667|44163968.9|52768863.4333|38288864.8667|30036575.3|30460948.7|25576646.3|17799662.5|19088349.1333|17407311.9667|15241359.9|15369196.2333|18018639.2667|20180053.6667|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667928.5333|13239939.8|13611113.3333|12433755.5|11078274.1|17101240.8667|11451619.9333|13831658.1333|
2025-09-05 11:25:14|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|4201739.0333|
2025-09-05 11:25:18|usa_0247|MRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:19|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1|1774243.4||
2025-09-05 11:25:25|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|2265778.2667|
2025-09-05 11:25:30|usa_0251|SWKS|average_volume_30|0.0094117647058824||||||||||||||||||||||||||||61200|168600|225000|41850|67500|64440|44220|41310|50070|213840|61530|70860|78960|31590|70680|112710|90900|115140|160920|280230|305940|457200|450690|301470|779460|636660|328290|354390|358890|254340|584070|944100|681990|803520|608310|624960|1055270|1270160|1015640|1107826.6667|912720|1063250|1547156.6667|1326816.6667|1259943.3333|1273510|1461940|2791273.3333|1821090|1342710|2800250|3278206.6667|3285776.6667|5142646.6667|4236546.6667|4829433.3333|4127416.6667|3877553.3333|3126696.6667|5106760|2531383.3333|2989633.3333|5014893.3333|3206843.3333|4078623.3333|5195236.6667|4350666.6667|5695546.6667|4419210|4805230|4617060|3417863.3333|4673870|4722460|7914050|4246273.3333|4004956.6667|4732904.0333|3758626.6667|5955320|4943106.6667|5075506.6667|7706296.6667|4167625.9667|4489995.0333|5375892.6333|4850712.9333|4623404.2667|4191179.0333|4921017.7667|4057417.7|6028688.1667|4619620.2667|3274506.1|3614528.5333|2924606.0667|3592715.2333|3489632.2333|3850048.9667|4730486.0333|5528970.4|4239061.0667|4262610.5333|4386875.9667|3579135.7|3233608.1667|3182656.1|2361863.1667|1926300.1667|2045008.7667|1980459.6667|1623682.5667|1973025.8667|2003859.2|1886807.7667|1803084.5333|1675131.5333|1530243.5667|1717092.9667|1722699.9333|3400398.2|2510162.9667|1925264.4333|1535206.2333|2243824.0333|1986378.3333|1761506.4667|1379287.7|1942997.7667|1894045.7667|2017350.5667|2148113.7|1673243.1333|1599707|1619545.0333|1405641.0667|2613622.9667|2054950.2|2892591.5|2022285.7|3604927.6667|4194604.3667|2422710.9667||
2025-09-05 11:25:36|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:37|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143193.3333|842326.6667|1473306.6667|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|704325.6667|776719|1318203.5667|988554.5|1070887.5|857139.6|663338.8667|1734602.3333|815027.3667|611925.8333|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800301.5|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|667094.2333|
2025-09-05 11:25:43|usa_0254|LNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||25.0333|29.7333|10|8.3333|675|31.6667|121.6667|166.6667|73.3333|225|1775|55736.6667|24300|16301.6667|31076.6667|13651.6667|13956.6667|5771.6667|16885|27510|9296.6667|55645|23776.6667|145676.6667|247216.6667|65748.3333|112960|75880|42560|22126.6667|51920|63360|54373.3333|72693.3333|27080|58013.3333|40046.6667|414280|175626.6667|327953.3333|166480|520666.6667|332733.3333|1619340|847373.3333|722363.3333|673580|857236.6667|686270|1118753.3333|750616.6667|1080096.6667|706093.3333|737153.3333|364453.3333|347580|786560|1937320|873423.3333|386553.3333|337003.3333|405583.3333|588716.6667|486713.5|304356.6667|859743.3333|440156.2|2341112.4|4639329.7|5031303.2|2556809.8667|4773800.9333|6358079.8667|6645090.2333|4483162.3|4451050.5|4131991.8667|4757513.8333|3420240|3724303.1|3112390.9667|3022467.1333|2574956.0333|3823953.5|2494596.5333|2828333.2667|4891187.9333|3647934.3|3909110.0667|2519342.1667|1846114.6|2370353.9667|1712118.5667|1841870.5333|2139989.1|1972878.7|2092119.4|2591968.3|2009633.9667|2311739.5333|1907008.7|1893901.3667|1748981.7667|1626579.1333|4470404.7667|2201274.9667|1480788.7|1711518.1667|1596118.0667|1306221.6333|1571557.9333|1602521.1667|2988014.5333|2368827.2667|3169304.3|1696074.2333|2142468.4667|1822721.2333|1341927.7667|1410447.6|2272456.2333|2014723.7|1399553.8333|1487866.6333|2136874.7333|1933720.2333|1779078.7|
2025-09-05 11:25:48|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|7718513.2333|
2025-09-05 11:25:52|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409335|257835|1044990|432855|2820225|618525|497940|525270|352770|215910|591960|806640|760725|887610|1325850|1511250|1835550|4485420|3903120|4219530|3321450|7654950|6979830|13427850|10702350|6839040|6978360|6661230|5674500|6887190|9887790|7490100|8571690|5790660|9474390|12460320|9539730|5841517.5|3773100|3772620|4900350|6060210|4671060.3|3220950|2238900|4071870|2629200|2076210|2488560|2386680|3836640|5750520|2547540|4129050|3474990|3291015|3817764.9|2442819.3|1688069.7|1801263|2304619.5|2717940.9|2499851.7|3361527.9|2693235|2082811.5|3273623.4|3022330.5|3072052.8|2248392.6|2778170.3|2024868.9|2449488.8|1585929|2498025.2|1702769.4|2215823.9|1871712.7|1600570.6|3851522.7|1961828.6|2020880.3|1466353.9|1676517.1|1569150.7|1557346.8|1635909.9667|2027927.8667|2034309.9333|1836234.9|1815110.1333|1572130.6667|1485990.8333|1596876.6|1578238.5333|1492565.5333|1393384.5|1165622|1276272.3667|2360802.2667|1642678.1333|2157688.2667|
2025-09-05 11:25:56|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|3060014.8333|
2025-09-05 11:25:58|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:59|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|3070145.4333|
2025-09-05 11:26:04|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|1430031.4667|
2025-09-05 11:26:08|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|718632.9|
2025-09-05 11:26:13|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|2689326.6333|
2025-09-05 11:26:19|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:20|usa_0265|IVZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10396.6667|9213.3333|13383.3333|11586.6667|27256.6667|11423.3333|5973.3333|7483.3333|17210|4420|2993.3333|5826.6667|2070|22500|239975|65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3493868.8667|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3534643.1667|3293971.2667|3109807.3333|5221521.8667|4928256.9|4692415.3667|
2025-09-05 11:26:23|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|3642452.4667|
2025-09-05 11:26:29|usa_0267|DLTR|average_volume_30|0.85725249424405|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|3365226.7||
2025-09-05 11:26:33|usa_0268|ROP|average_volume_30|0.16216216216216||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|635903.7333||
2025-09-05 11:26:38|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|4266488.3333|
2025-09-05 11:26:44|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|1065315.5|
2025-09-05 11:26:49|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|2355915.7|
2025-09-05 11:26:54|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:55|usa_0274|MAR|average_volume_30|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204913.3333|1462866.6667|1775800|1000313.3333|1213446.6667|895660|1086093.3333|1204280|900726.6667|936706.6667|1224813.3333|2205320|2367620|1614213.3333|3369620|2255340|1653073.3333|3122286.6667|4594920|2370440|2547346.6667|1854280|2018833.3333|2018200|2194073.3333|2768780|2297466.6667|2350546.6667|2797860|1970820|2770340|1722586.6667|2121200|2627646.6667|2361250|2204766.6667|2713470|3642976.6667|3185840|2833890|2846276.6667|5985983.3333|7137070|6595180|7650326.6667|5820490|5436586.6667|4308323.3333|5955660|4832183.3333|4391024.8333|4078129.3667|4545399|5044304.2667|4894483.9333|3571739.1667|3211007.3667|3484334.1333|3298927.4333|2607907.4667|2052593.1|2072470.4333|2270537.3333|2681675.1667|2905810|2274086.5|3391556.5|1917832.4|2154941.9|2180796.2|2805953.9|4871802.2667|6252013.2667|3251790.3667|4544488.1|2636390.8333|2787001.7333|1956009.8|2253871.7333|2200323.5|2060069.3667|1886839.7667|2443902.3667|2368231|1575229.3|1525266|1836250.9333|8205016.8|7752789.5|3936377.1667|2576878.5667|3202468.4|2158304.2667|2313694.2|1997733.2667|2635534|2254053.3667|2367575.3333|2066454.9333|1878795.3|1759543.2333|2039262.9333|1675349.8|1469998.8333|1415079.6667|1664675.3|1290923.2|1893509.9333|2306777.4333|1473888.7333||
2025-09-05 11:26:59|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:00|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|874062.3667|
2025-09-05 11:27:04|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|3668038.4333|
2025-09-05 11:27:09|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8|2760813.8667||
2025-09-05 11:27:13|usa_0281|KSS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1392853.3333|777253.3333|999333.3333|1856826.6667|967440|851013.3333|1413253.3333|770986.6667|765760|653786.6667|818506.6667|575773.3333|605400|822026.6667|727693.3333|949186.6667|770866.6667|833520|676126.6667|1905833.3333|835580|1330013.3333|722086.6667|1108926.6667|1339180|2104656.6667|1214980|1585556.6667|1933243.3333|2646710|2100456.6667|1843230|1769106.6667|1926966.6667|2488766.6667|5402303.3333|3749223.3333|3720816.6667|4125976.6667|4358436.6667|4510156.6667|4291196.6667|3133060|2972520|2553233.3333|2698580|2577746.6667|3713410|4911590|2915033.3333|3327793.3333|4312643.3333|2968313.3333|2689536.6667|4470733.3333|4856113.3333|6769393.3333|5561763.3333|7629733.3333|8664930|5145486.6667|6590530|4202370|4146996.6667|3637980|3601836.6667|4340786.6667|3583843.1333|4416833.3333|3961722.1667|3625735.8333|5266313.6|3827989.7667|3939890.7|3461099.5|3150424.0333|3383886.2667|2226848.6333|1868073.7667|2572872.9667|2762596.9|2499956.9333|2326510.9667|3258810.7|2489195.4|2659554.4667|2226352.9667|3051692.9|3953017.7667|2318319.7333|3170036.2667|2976203.5|5104653.8|4172103.1667|3462680.3667|3246714.0333|4163674.6667|3515797.4|2557535.5|3211728.0333|3693868.4|3272388.4667|3855519.4333|2748125.0333|3341112.3667|11612931.2333|8696462.2667|8121188.8667|4328674.1|2797925.4333|2920423.2333|3456350.5|6307516.4|2752335.2|5730866.9|3659276.0333|3807687.0667|4258548.1|3466821.2667|5735177.0333|5022265.2667|5556025.7333|5579808.6333|6223067.6667|7732108.0333|12648792.2667|16838291.6||
2025-09-05 11:27:18|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667|2071036.6||
2025-09-05 11:27:23|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667|12241203.3667||
2025-09-05 11:27:28|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|2987070.9333|
2025-09-05 11:27:32|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|2237377.0667|
2025-09-05 11:27:36|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|5386762.7667|
2025-09-05 11:27:40|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|990665.0333|
2025-09-05 11:27:45|usa_0290|MOS|average_volume_30|0.68173913043478||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|4660635.8333||
2025-09-05 11:27:51|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|4359448.4333|
2025-09-05 11:27:56|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|1319762.4|
2025-09-05 11:27:59|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:00|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|989756.4333|
2025-09-05 11:28:03|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|1835294.2667|
2025-09-05 11:28:08|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|1514180.6|
2025-09-05 11:28:13|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|2016229.1333|
2025-09-05 11:28:18|usa_0298|HST|average_volume_30|0.21341956345998||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|9404047.3667||
2025-09-05 11:28:24|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|2521521.6667|
2025-09-05 11:28:27|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574033.3333|412190|401483.3333|574950|458030|390456.6667|464360|451846.6667|555863.3333|661210|474613.3333|597836.6667|586816.6667|629520|1198543.3333|1585260|995890|1706670|1222103.3333|837860|873820|1051083.3333|1196303.3333|3272500|1383700|1126923.3333|1072503.3333|1066523.3333|1498100|1208126.6667|1289156.6667|1124660|1167983.3333|1308810|1579246.6667|1289696.6667|1021643.3333|1597273.3333|2175096.6667|2264656.6667|1566730|1996853.3333|1560563.3333|1986063.3333|2335003.3333|2795560|3288906.6667|2084053.3333|2045020|3179126.6667|3364510|3204473.1667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163692.0667|2605535.5333|3851694.6|4403917.4|3846151.3|3281062.2667|3201353.2|4392287.5|4470157|4076977.0333|3706296.7667|4000367.3|6929306.7333|3965013.2333|3383254.9|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.7|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3717147.6667|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|3865792|
2025-09-05 11:28:31|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|1486969.9|
2025-09-05 11:28:36|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|2150343.1|
2025-09-05 11:28:41|usa_0305|TRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6170|6320|2496.6667|3196.6667|1836.6667|1910|1430|233.3333|100|113.3333|176.6667|140|130|43.3333|43.3333|810|136.6667|393353.3333|573306.6667|501426.6667|819956.6667|645923.3333|872950|694153.3333|1090356.6667|498580|813120|807483.3333|520180|509483.3333|549136.6667|948136.6667|839643.3333|1018906.6667|874053.3333|606863.3333|766073.3333|345256.6667|1118296.6667|1723336.1|455052.9333|105550|187405.2667|265348.3667|135259.6|303958.2667|500901.2|498391.8|352957.9333|700057.4|319367.5667|223090.8|1706841.2667|697285.8|634851.7|712768.7333|694685.8|1412128.0333|990809.4667|1426518.3667|1018052.5|907348.8333|740117.7667|1286038.7|1223622.8333|719046.7|597381.9|825468.3|808302.5667|587422.0667|668674.2667|902648.4667|688772.8333|1152608.7|761909.7667|870297.2333|934442.8333|905513.2|681894.9667|1730634.7333|1863791.6667|788595|713118.7667|880205.6667|1282739.5667|3298992.9667|860097.6333|638950.1|400728.9|463784|375973.1|955827.2|600568.6|445946.9667|311480.0333|624513.3333|368517.4|413778.7333|332801|458109.3667|555413.5333|376667.5|529077.4333|412717.4333|437731.5|250192.7333|350066.4333|316524.5333|430866.9667|267067.5|260569.6667|478148.1667|542375.9333|2044810.7333|
2025-09-05 11:28:45|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8056240|5601000|3191200|3704560|2264920|3084440|2378720|3084720|3004800|5459360|3368160|2967480|3376000|5751080|5543040|4226160|6418200|5700320|4449920|5371920|3944440|5619160|3204760|4089920|5081360|3737440|2813040|3388040|6013040|4008360|3639720|4650080|5716680|7598400|7284160|7633400|8205400|5242280|4330760|3519640|4634760|6462400|8640380|4867907.8|9132791.4|4113580.4|7176165.4|5659306|7081925.2|7133591.6|4857323.6|5662268.6|6065319|7853960.8|7778511.2|7606613.6|6896581.2|6769475.8|4602980|5347927.8|6042505.4|6428526.6|6886715.2|4693047.3|4692308|5376815.1|3364527.7|7226952.6|7034980.7|3202002|3895863.1|4470504.4|3696053.4|3849739.1|3879531.4|4005515.1|4132944.8|4301074.2|3035959.9|3605839.9|6363601.3|3263811.8667|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586669.4|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|4507836.5667|
2025-09-05 11:28:49|usa_0308|CXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:50|usa_0310|DVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|114410|119420|270470|254810|287640|254950|942430|1313490|891290|1515280|1546280|8421730|1261500|1301570|1328490|2608460|997500|448130|1558910|1277140|1197260|1075730|1222530|2267120|2159660|935770|973970|1159240|1187980|1153310|906980|1046750|1384640|895473.3333|2057846.6667|1489080|1062686.6667|843713.3333|791553.3333|1081853.3333|1719686.6667|1042953.3333|1536546.6667|2003200|1623686.6667|1316640|1914713.3333|2557420|1093400|1502846.6667|2192833.3333|2921233.3333|1736133.3333|1504020|1602613.3333|1669186.6667|2438673.3333|1971919.2|1500545.4|1630628|1499948.9333|2739258.2667|1417428.3333|1335508.9333|2490836.7333|1470228.0667|2667923.6|1646080.8|1207748.7333|1411520.3667|2287778.7|1388577.2667|868424.9|725247.9|984270.1333|1467239.4333|960692.4333|1359445.1667|1711182.3333|1058403.9|873139.5|2036464.2|1969494.6|1311618.7667|1418105.6333|1689241.9667|2194771.2667|1644437.1667|1549168.0667|1585519.6333|1720106.2333|1867406.4|1778840.1667|3019935|1400993.5667|2026111.3333|1220537.1667|1309580.7667|748746.0333|702507.9333|589206.3|624149.6|925016.0333|684733.8333|1235731.2667|668166.8667|648447.9|761268.5|594655.3|716374.9333|936173.9667|914486.5333|1012451.3333|729059.5333|716864.0667|1059947.4333|818211.9333|826986.8|
2025-09-05 11:28:53|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|6153383.3667|
2025-09-05 11:28:56|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:57|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|1198014.8333|
2025-09-05 11:29:03|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|4823899.9||
2025-09-05 11:29:07|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|1943720.4|
2025-09-05 11:29:12|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:13|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1718693||
2025-09-05 11:29:18|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|1163660.0333|
2025-09-05 11:29:23|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|1815959.5333||
2025-09-05 11:29:26|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|2349296.7667|
2025-09-05 11:29:31|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|572041.9333|
2025-09-05 11:29:35|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|4728677.0333|11631667.6667|
2025-09-05 11:29:38|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|4068264.5333|
2025-09-05 11:29:42|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|2648444.9333|
2025-09-05 11:29:47|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|330096.9|
2025-09-05 11:29:52|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|2099744.9|
2025-09-05 11:29:55|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:56|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|2361628.0333|
2025-09-05 11:30:02|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|2696292.1333|
2025-09-05 11:30:05|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43573.3333|41523.3333|155306.6667|347926.6667|246943.3333|302893.3333|653243.3333|1033840|353800|505413.3333|1779106.6667|1151990|548226.6667|530053.3333|634526.6667|963040|659743.3333|545203.3333|437756.6667|410510|319923.3333|326450|508103.3333|280766.6667|357600|241250|218186.6667|152330|146043.3333|112363.3|106356.6667|243740|275786.6667|126458.4|127802.6333|191990.5667|78082.4|64054.0667|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|94493.2|146138.8|54497.3667|62026.2|73927.2333|103800.9667|468154.8|4552997.7667|3188181.6667|1297098.1667|1838891.1|2094164.4333|2536973.4|2309659.3|6702578.3333|1558457.4333|1754631.9667|4334780.9333|7207636.8333|3150311.2|2267498.3|1411642.5|1088697.5|1126957.8667|3551052.9|1673815.6333|1270840.9667|1279330.4333|1748808.6|1233111.6667|2399164.2|1763646.7667|1339400|2097091.1667|1761543.9667|2516651.4|3320227.7667|2735729.9|2792199.8333|
2025-09-05 11:30:10|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|637309.2333|522423.4|441801.4|
2025-09-05 11:30:15|usa_0333|L|average_volume_30|0||||||||||||||||||||||||||||13946400|8410080|8033280|10742400|8132160|7311360|6611040|6641760|5534880|6160320|8015040|5129280|4910400|8964480|5195040|8139840|9881760|1217840|1409200|931120|869840|935360|1376320|1095000|1135880|1595220|1038140|1239240|1152100|1811060|1565720|1867740|967140|1505880|1273400|1607680|1529100|1694340|1315900|1322300|1809620|2440820|1634720|1624160|2724020|3004530|1745630|2852880|1591210|1903770|1885870|1918330|1737710|1828320|2313500|1734670|1363460|1265290|1519530|954450|1443520|2223150|1420650|2073350|1552980|2616610|2206640|1757400|1391856.6667|1717940|2147696.6667|2388266.6667|2345946.6667|3080970|7686760|3105210|2541123.3333|5769063.3333|2964723.3333|2118776.6667|1635343.3333|1871400|3847106.6667|2391217.9667|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|1012110.4|1201360.4667|1865561.2333|1210884.0333|1245444.6333|977675.1667|1005238.6|928086.8|778349.7333|902755.2667|840404.6333|981476.5333|1694849.3333|1388988.0667|1249239.1333|1216302.0667|1160803|1166737.4|1024240.2333|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835646.1333|1068178.9667|770635.4333|829587|658226.6667|797602.4667|820838.8333|846502.7|727300.8|
2025-09-05 11:30:20|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|1877521.2333|
2025-09-05 11:30:24|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|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359303.8|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|16633483.7333|
2025-09-05 11:30:30|usa_0338|COG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:31|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|1325045.7667|
2025-09-05 11:30:37|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|7313075.8|
2025-09-05 11:30:42|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:43|usa_0343|NLSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:44|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|1570469.4333|
2025-09-05 11:30:48|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|2101356.1|
2025-09-05 11:30:51|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|1735984.3667|
2025-09-05 11:30:55|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|178229074.9333||
2025-09-05 11:30:59|usa_0348|LH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1475932.7|1401868.4|508610.5667|281512.9333|1013433.9333|682410.3|2052259.7333|606079.9667|3420262|1019890.6333|2075711.2667|1002057.3333|1021194.3|1422712.5|1359062.5333|1376678.3|1104431.2333|885528.6333|1661466.2|5814192.6|1056596.8|1215031.2667|1413260.6|2127115.5333|2334796.9333|1805520.7|1404266.3|1985924.5333|1179970.1667|1859819.6333|1483879.2667|1421882.2|1914622.8667|1433546|550438.5667|635468.1667|657197.1333|845888.9667|785013.2333|1058094.5667|591327.7|870908.1667|758310.0667|739270.1|1111101.3333|1016836.9|850161.0333|2524776.9333|816333.8333|935601.9667|1246972.6333|1406854.4333|1265488.7333|1304216.5667|1478357.8|1499749.0667|1790919.6667|1932378.4333|699510.2|1127692.8|1316396.3667|1420862.8|946875.9333|880296|920327.3|1086284.8333|798805.3667|957272.9|922574.8333|645986.9667|775949.6|843149.9333|874823.7667|588718.7333|1360532.9333|1286034.4|929787.0333|534455.1333|1523831.7667|1479971.1|1336389.4333|1318184.3|1017439.0333|1096299.1333|1086751.5|726381.4667|716379.7667|822941.6|871525.6333|813800.2|717193.0667|781095.0667|896867.6333|802124.8667|1330905.9667|799309.4667|820113.6|617651.0667|647248.4333|1543217.3333|947968.7|913505.9333|721007.0333|883286.7|830467.0333|638329.1|922557.8667|1020894.4667|1095240.6|696745.0667|817703.7333|741942.1333|758238.3|856745.7|769987.2|836817.5|713460.9|480845.3333|489792.2333|642168.7|683689.8333|591553.8333|
2025-09-05 11:31:03|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|13178175.7333|29106730.9667|
2025-09-05 11:31:08|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|996496.4|1038881.7333|
2025-09-05 11:31:13|usa_0351|BG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710803.3333|172453.3333|405890|111776.6667|241546.6667|558843.3333|272706.6667|343006.6667|603383.3333|489076.6667|476553.3333|745573.3333|617456.6667|635766.6667|876356.6667|761540|853980|753816.6667|997146.6667|1212843.3333|654860|1148246.6667|981770|1121646.6667|953756.6667|1224523.3333|2903276.6667|1964050|2613090|2834206.6667|1848460|1848053.3333|1627576.6667|1780393.3333|1108216.6667|1461830|1154359.4667|1094736.8|1083190.9667|1026439.9|974775.5667|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|928378.6|1298335|1619602.4667|1250253.4667|992786.5667|1134681.9|1622438.0667|1881572.5|910408.5333|1409028.7|1819301.1|1372301.2|1403751.6|1489488.8|2176610.1|1532598.6333|934441.4333|835971.2667|1691674.9333|1643735.6667|976851.3333|1226342.7333|1423077.3333|1321772.7333|974692.5|980955.9333|1988599.9667|1546848.6|1175943.1333|1329511.8333|2728198.9|1366707.2|1000922.0667|1125827.9667|1837090.1333|1272703.0667|1260503.9|1968339.7667|1827689.6|1958989.6333|2075171.2667|
2025-09-05 11:31:16|usa_0353|VRSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4009230|989276.6667|486076.6667|820573.3333|363045.1667|651157|1065147.2|933202.2333|753518.8|956565.5667|791043.2|779487.5|553813.6333|959738.9|714410.7|742823.1|555125.8333|762580.8|980260.4333|733704.8667|554489.7333|659048.9|988935.9667|1031061.6|740387.7333|1139628.5333|1149386.2333|685719|617160.5667|923947.3|868661.1667|908584.8667|727433.8667|928409.8333|999937.6667|811877.2|605032.8|1021861.6667|724109.2333|881661.3|699604.3|869981.1|1136041.9667|991290.7|673330.4667|662387.8|1459215.8667|786974.1|910134.9333|969995.4333|1493187.7333|905716.5667|749471.2667|1001456.8|1256389.9667|1249198.1667|760868.9333|941408.9333|895027.6667|754435.4333|641967.9667|703147.5667|813445.5667|747904.4667|1145082.7333|
2025-09-05 11:31:19|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||521265.4333|133654.2|745678.1667|390910.7333|499307.1667|1025590.1|557238.8667|1011966.1667|1293000.9667|1315588.5333|707221.5667|1408438.9333|1729120.7667|3323141.5333|1169075.6|2800141.2|1846429.7333|1598085.8|988409.2667|628114.0333|2732446.6333|2485888.5333|1791814.8667|3636509.7333|2093838.1667|1899003.5667|1756487.8333|2155086.5|3735228.1|2842305.8|1900619.5|1546328.3667|1627868|2040311.9|2450850.7|2528240.2333|2613606.8667|2540273.9|1490140.1667|1149804.7|1080953.4667|973084.3333|1017953.3|975848.2333|1258804.9|1087901.6333|1075008.9|1101721.1|1330726.1667|2216938.6|2044121.7333|1873890.2333|2768505.0667|3118943.7|2233003.3|1415875.5667|1872504.0333|1974794.3|1604676.5667|1485048.0667|1091258.9333|1228176.3|1177945.3|1357929.9|1183720.6333|1082279.6667|1479701.1667|959052.2|1074851.9333|1042189.3333|1083480.6667|976323.0333|817974.6333|1065620.2667|1039214.1667|1016612.3333|1228769.1|2554031.7333|1029740.8667|1178657.1|1033424.1333|1216466.6667|1240563.1|1386784.3|2055629.0333|1227003.0333|893321.7667|1945123.8|2571039.5333|2522268.4|1788676.3|1471920.7|1882842.3667|1891397.5667|1365032.0333|1076954.3333|1143539.7667|2745679.4333|1637926.4667|1058280.7|761362.4333|1318197.3|863951.7|625447.5333|776290.8667|989525.5|824908.6333|783651.2333|964268.3667|836724.6667|854986.8|801351.5|1130735.7|1332249.2333|982726.2333|1931556.9667|1682812.3333|2336876.5333|1651698.0667|1896932.5667|
2025-09-07 16:22:52|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|56226599.9|
2025-09-07 16:22:56|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|15220464.9333|
2025-09-07 16:23:01|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|22159612.1|
2025-09-07 16:23:05|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8261562.3|
2025-09-07 16:23:09|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4736095.7333|
2025-09-07 16:23:13|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13602768.8333|
2025-09-07 16:23:18|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4226878.7667|
2025-09-07 16:23:22|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|7367298.3|
2025-09-07 16:23:27|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|7030339.3667|
2025-09-07 16:23:31|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|42230173.0333|
2025-09-07 16:23:35|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|8246106.1333|
2025-09-07 16:23:39|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|16118709.2333|
2025-09-07 16:23:42|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|56226599.9|
2025-09-07 16:23:43|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7785037.3|
2025-09-07 16:23:46|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|15220464.9333|
2025-09-07 16:23:47|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|29937713.5|
2025-09-07 16:23:50|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|22159612.1|
2025-09-07 16:23:52|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12145848.2667|
2025-09-07 16:23:54|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8261562.3|
2025-09-07 16:23:57|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|34595396.0333|
2025-09-07 16:23:58|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4736095.7333|
2025-09-07 16:24:02|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13602768.8333|
2025-09-07 16:24:01|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|14683930.2667|
2025-09-07 16:24:07|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|6296.4|
2025-09-07 16:24:06|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4226878.7667|
2025-09-07 16:24:08|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13893185.1|
2025-09-07 16:24:10|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|7367298.3|
2025-09-07 16:24:12|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-07 16:24:14|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|7030339.3667|
2025-09-07 16:24:17|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|121708043.8333|
2025-09-07 16:24:19|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|42230173.0333|
2025-09-07 16:24:21|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6138478.1333|
2025-09-07 16:24:22|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|8246106.1333|
2025-09-07 16:24:25|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23159771.6667|
2025-09-07 16:24:26|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|16118709.2333|
2025-09-07 16:24:30|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|35660631.4333|
2025-09-07 16:24:31|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7785037.3|
2025-09-07 16:24:33|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23157737.6333|
2025-09-07 16:24:35|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|29937713.5|
2025-09-07 16:24:36|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4917948.8|
2025-09-07 16:24:40|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12145848.2667|
2025-09-07 16:24:41|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333||
2025-09-07 16:24:44|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|34595396.0333|
2025-09-07 16:24:47|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|42266244.8333|
2025-09-07 16:24:48|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|14683930.2667|
2025-09-07 16:24:50|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-09-07 16:24:53|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|6296.4|
2025-09-07 16:24:54|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-07 16:24:55|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13893185.1|
2025-09-07 16:24:59|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|6023124.5667|
2025-09-07 16:24:59|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-07 16:25:02|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-07 16:25:03|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|121708043.8333|
2025-09-07 16:25:07|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5688191.5667|
2025-09-07 16:25:08|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6138478.1333|
2025-09-07 16:25:10|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2042545.4|
2025-09-07 16:25:12|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23159771.6667|
2025-09-07 16:25:15|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7763852.9667|
2025-09-07 16:25:17|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|35660631.4333|
2025-09-07 16:25:20|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23157737.6333|
2025-09-07 16:25:19|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|19540910.5333|
2025-09-07 16:25:24|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|8174619.3|
2025-09-07 16:25:23|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4917948.8|
2025-09-07 16:25:28|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|12995980.4333|
2025-09-07 16:25:28|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333||
2025-09-07 16:25:34|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|42266244.8333|
2025-09-07 16:25:33|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|6726222.6667|
2025-09-07 16:25:38|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-09-07 16:25:38|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667||
2025-09-07 16:25:42|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-07 16:25:46|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|6023124.5667|
2025-09-07 16:25:43|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|3118966.2333|
2025-09-07 16:25:49|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:25:50|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|287810.1|
2025-09-07 16:25:49|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-07 16:25:54|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5688191.5667|
2025-09-07 16:25:52|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|11720632.9667|
2025-09-07 16:25:57|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2042545.4|
2025-09-07 16:25:57|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7963384.4|
2025-09-07 16:26:03|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1554896.2|
2025-09-07 16:26:02|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7763852.9667|
2025-09-07 16:26:07|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|5067078.1667|
2025-09-07 16:26:07|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|19540910.5333|
2025-09-07 16:26:11|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|4746977.0667|
2025-09-07 16:26:12|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|8174619.3|
2025-09-07 16:26:14|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3340406.1667|
2025-09-07 16:26:19|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:16|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|12995980.4333|
2025-09-07 16:26:20|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2523356.8667|
2025-09-07 16:26:23|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:21|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|6726222.6667|
2025-09-07 16:26:24|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333||
2025-09-07 16:26:26|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667||
2025-09-07 16:26:30|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|3118966.2333|
2025-09-07 16:26:29|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6657854.9667|
2025-09-07 16:26:34|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:36|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|287810.1|
2025-09-07 16:26:35|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|3406291.2667|
2025-09-07 16:26:38|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|11720632.9667|
2025-09-07 16:26:40|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4024279.9667|
2025-09-07 16:26:43|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7963384.4|
2025-09-07 16:26:45|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333||
2025-09-07 16:26:46|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1554896.2|
2025-09-07 16:26:50|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|8195595.9333|
2025-09-07 16:26:51|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|5067078.1667|
2025-09-07 16:26:55|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|4746977.0667|
2025-09-07 16:26:55|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|6752792.2667|
2025-09-07 16:26:58|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3340406.1667|
2025-09-07 16:26:59|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|10564374.1333|
2025-09-07 16:27:03|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:03|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2421554.2|
2025-09-07 16:27:04|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2523356.8667|
2025-09-07 16:27:07|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:07|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:08|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333||
2025-09-07 16:27:08|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|5836778.4|
2025-09-07 16:27:13|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5405140.2667|
2025-09-07 16:27:12|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6657854.9667|
2025-09-07 16:27:17|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-09-07 16:27:18|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|3406291.2667|
2025-09-07 16:27:22|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|9487867.1333|
2025-09-07 16:27:23|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4024279.9667|
2025-09-07 16:27:25|usa_0067|COST|average_volume_30|1.8744394618834||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-09-07 16:27:27|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333||
2025-09-07 16:27:31|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|3349364.5|
2025-09-07 16:27:32|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|8195595.9333|
2025-09-07 16:27:33|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5067614.5667|
2025-09-07 16:27:36|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|6752792.2667|
2025-09-07 16:27:38|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7856677.7|
2025-09-07 16:27:39|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|10564374.1333|
2025-09-07 16:27:42|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6446595.6|
2025-09-07 16:27:43|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2421554.2|
2025-09-07 16:27:48|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:47|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56302965.3667|
2025-09-07 16:27:49|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|5836778.4|
2025-09-07 16:27:52|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|9400900.9333|
2025-09-07 16:27:54|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5405140.2667|
2025-09-07 16:27:57|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-09-07 16:27:58|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-09-07 16:28:00|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1596742.2|
2025-09-07 16:28:02|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|9487867.1333|
2025-09-07 16:28:04|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333||
2025-09-07 16:28:09|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|15223961.9|
2025-09-07 16:28:06|usa_0067|COST|average_volume_30|1.8744394618834||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-09-07 16:28:11|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|3349364.5|
2025-09-07 16:28:11|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6987194.1333|
2025-09-07 16:28:14|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|14839266.7|
2025-09-07 16:28:13|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5067614.5667|
2025-09-07 16:28:18|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7856677.7|
2025-09-07 16:28:17|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333||
2025-09-07 16:28:21|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6446595.6|
2025-09-07 16:28:22|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1639956.6|
2025-09-07 16:28:26|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56302965.3667|
2025-09-07 16:28:27|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|3151778.3333|
2025-09-07 16:28:30|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|9400900.9333|
2025-09-07 16:28:32|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|2053087.5667|
2025-09-07 16:28:35|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-09-07 16:28:38|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1596742.2|
2025-09-07 16:28:37|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667||
2025-09-07 16:28:42|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|2653780.2667|
2025-09-07 16:28:41|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333||
2025-09-07 16:28:47|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|15223961.9|
2025-09-07 16:28:46|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3599261.4333|
2025-09-07 16:28:48|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6987194.1333|
2025-09-07 16:28:50|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|903114.1333|
2025-09-07 16:28:51|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|14839266.7|
2025-09-07 16:28:54|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333||
2025-09-07 16:28:54|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-09-07 16:28:59|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1639956.6|
2025-09-07 16:28:59|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|3013866.6333|
2025-09-07 16:29:03|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|3151778.3333|
2025-09-07 16:29:04|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1575020.5667|
2025-09-07 16:29:08|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3397925.4667|
2025-09-07 16:29:08|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|2053087.5667|
2025-09-07 16:29:12|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2||
2025-09-07 16:29:13|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667||
2025-09-07 16:29:17|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|465856.4|
2025-09-07 16:29:17|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|2653780.2667|
2025-09-07 16:29:20|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3145242|
2025-09-07 16:29:21|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3599261.4333|
2025-09-07 16:29:26|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3432332|
2025-09-07 16:29:26|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|903114.1333|
2025-09-07 16:29:29|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-09-07 16:29:29|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9210842.7|
2025-09-07 16:29:35|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:36|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2189578.6|
2025-09-07 16:29:34|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|3013866.6333|
2025-09-07 16:29:39|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:39|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1575020.5667|
2025-09-07 16:29:40|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1555237.5333|
2025-09-07 16:29:43|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3397925.4667|
2025-09-07 16:29:44|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9||
2025-09-07 16:29:46|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2||
2025-09-07 16:29:47|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|948485.6667|
2025-09-07 16:29:51|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|465856.4|
2025-09-07 16:29:52|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4849288.4333|
2025-09-07 16:29:56|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:54|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3145242|
2025-09-07 16:29:58|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3432332|
2025-09-07 16:29:57|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2364302.5667|
2025-09-07 16:30:02|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|2559351.6667|
2025-09-07 16:30:02|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9210842.7|
2025-09-07 16:30:08|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:09|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2189578.6|
2025-09-07 16:30:06|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3508447.1|
2025-09-07 16:30:11|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:11|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4804087.1667|
2025-09-07 16:30:12|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1555237.5333|
2025-09-07 16:30:17|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9||
2025-09-07 16:30:16|usa_0116|KR|average_volume_30|1.4914728682171||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-09-07 16:30:20|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|948485.6667|
2025-09-07 16:30:22|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|11862265.1333|
2025-09-07 16:30:26|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4849288.4333|
2025-09-07 16:30:27|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4191400.9667|
2025-09-07 16:30:30|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:31|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|9415066.6333|
2025-09-07 16:30:31|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2364302.5667|
2025-09-07 16:30:37|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|2559351.6667|
2025-09-07 16:30:36|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-09-07 16:30:41|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|5129689.3|
2025-09-07 16:30:40|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3508447.1|
2025-09-07 16:30:44|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6632034.7667|
2025-09-07 16:30:45|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4804087.1667|
2025-09-07 16:30:48|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1715977.9333|
2025-09-07 16:30:49|usa_0116|KR|average_volume_30|1.4914728682171||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-09-07 16:30:52|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|6964135.3333|
2025-09-07 16:30:55|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|11862265.1333|
2025-09-07 16:30:56|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|992797|
2025-09-07 16:31:00|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4191400.9667|
2025-09-07 16:31:00|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1918777.3|
2025-09-07 16:31:06|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:03|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|9415066.6333|
2025-09-07 16:31:07|usa_0131|YUM|average_volume_30|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333||
2025-09-07 16:31:08|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-09-07 16:31:11|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1203652.3|
2025-09-07 16:31:12|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|5129689.3|
2025-09-07 16:31:15|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6632034.7667|
2025-09-07 16:31:15|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7||
2025-09-07 16:31:20|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1715977.9333|
2025-09-07 16:31:21|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|67928625.5667|
2025-09-07 16:31:25|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:23|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|6964135.3333|
2025-09-07 16:31:26|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|8242055.6333|
2025-09-07 16:31:29|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|992797|
2025-09-07 16:31:30|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|23045196.4|
2025-09-07 16:31:33|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1918777.3|
2025-09-07 16:31:37|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:37|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|5292536.9|
2025-09-07 16:31:38|usa_0131|YUM|average_volume_30|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333||
2025-09-07 16:31:41|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|691470.2|
2025-09-07 16:31:42|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1203652.3|
2025-09-07 16:31:46|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1631712.8|
2025-09-07 16:31:46|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7||
2025-09-07 16:31:51|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|67928625.5667|
2025-09-07 16:31:54|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:51|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|2633323.6|
2025-09-07 16:31:56|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|8242055.6333|
2025-09-07 16:31:56|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2379185.1667|
2025-09-07 16:32:00|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|23045196.4|
2025-09-07 16:32:01|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|821493.9|
2025-09-07 16:32:06|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333||
2025-09-07 16:32:05|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|5292536.9|
2025-09-07 16:32:08|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1803499.8667|
2025-09-07 16:32:09|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|691470.2|
2025-09-07 16:32:13|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|989532.2|
2025-09-07 16:32:14|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1631712.8|
2025-09-07 16:32:18|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2445733.2|
2025-09-07 16:32:19|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|2633323.6|
2025-09-07 16:32:23|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2379185.1667|
2025-09-07 16:32:23|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3523058|
2025-09-07 16:32:28|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|821493.9|
2025-09-07 16:32:28|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1214319.2667|
2025-09-07 16:32:33|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333||
2025-09-07 16:32:33|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2318506.1333|
2025-09-07 16:32:35|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1803499.8667|
2025-09-07 16:32:37|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1414403.5667|
2025-09-07 16:32:39|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|989532.2|
2025-09-07 16:32:41|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1195229.2333|
2025-09-07 16:32:43|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2445733.2|
2025-09-07 16:32:45|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2456763.1|
2025-09-07 16:32:50|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:32:48|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3523058|
2025-09-07 16:32:51|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667||
2025-09-07 16:32:53|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1214319.2667|
2025-09-07 16:32:55|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|2390950.2333|
2025-09-07 16:32:57|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2318506.1333|
2025-09-07 16:33:00|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333||
2025-09-07 16:33:01|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1414403.5667|
2025-09-07 16:33:04|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|2175411.7|
2025-09-07 16:33:05|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1195229.2333|
2025-09-07 16:33:09|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8552320|
2025-09-07 16:33:10|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2456763.1|
2025-09-07 16:33:14|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:14|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2625764.9667|
2025-09-07 16:33:15|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667||
2025-09-07 16:33:18|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|6348401.8333|
2025-09-07 16:33:19|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|2390950.2333|
2025-09-07 16:33:24|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1951566.2667|
2025-09-07 16:33:27|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:24|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333||
2025-09-07 16:33:28|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|6031314.9667|
2025-09-07 16:33:29|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|2175411.7|
2025-09-07 16:33:32|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|508348.2333|
2025-09-07 16:33:33|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8552320|
2025-09-07 16:33:34|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3345106.4|
2025-09-07 16:33:38|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:37|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2625764.9667|
2025-09-07 16:33:42|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|6348401.8333|
2025-09-07 16:33:46|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1951566.2667|
2025-09-07 16:33:49|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:50|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|6031314.9667|
2025-09-07 16:33:54|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|508348.2333|
2025-09-07 16:33:57|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3345106.4|
2025-09-07 16:34:00|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:03:18|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|57861184.9333|
2025-09-13 17:03:23|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|15212372.9|
2025-09-13 17:03:29|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|21072916.9|
2025-09-13 17:03:33|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8099370.1667|
2025-09-13 17:03:38|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4700197.3|
2025-09-13 17:03:44|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13984042.1667|
2025-09-13 17:03:50|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4080364.8667|
2025-09-13 17:03:56|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|7247523.7333|
2025-09-13 17:04:02|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6529872.3|
2025-09-13 17:04:08|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|57861184.9333|
2025-09-13 17:04:08|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|43212662.0667|
2025-09-13 17:04:13|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|15212372.9|
2025-09-13 17:04:14|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|8050439.1333|
2025-09-13 17:04:18|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|21072916.9|
2025-09-13 17:04:21|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|16222893.8|
2025-09-13 17:04:23|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8099370.1667|
2025-09-13 17:04:28|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4700197.3|
2025-09-13 17:04:26|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7949064.1333|
2025-09-13 17:04:33|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|29479330.3333|
2025-09-13 17:04:33|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13984042.1667|
2025-09-13 17:04:39|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4080364.8667|
2025-09-13 17:04:39|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|11209942.8|
2025-09-13 17:04:44|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|7247523.7333|
2025-09-13 17:04:45|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35667251.3667|
2025-09-13 17:04:49|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6529872.3|
2025-09-13 17:04:52|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|15202821.4667|
2025-09-13 17:04:54|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|43212662.0667|
2025-09-13 17:04:58|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|6319.2333|
2025-09-13 17:05:00|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|8050439.1333|
2025-09-13 17:05:00|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13558092.5333|
2025-09-13 17:05:05|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|16222893.8|
2025-09-13 17:05:06|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-13 17:05:11|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7949064.1333|
2025-09-13 17:05:12|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|110807325.4667|
2025-09-13 17:05:17|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|29479330.3333|
2025-09-13 17:05:18|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6468013.0667|
2025-09-13 17:05:22|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|11209942.8|
2025-09-13 17:05:23|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|21379274.7333|
2025-09-13 17:05:28|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35667251.3667|
2025-09-13 17:05:28|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|34325918.9667|
2025-09-13 17:05:33|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|15202821.4667|
2025-09-13 17:05:33|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|21966717.8333|
2025-09-13 17:05:38|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|6319.2333|
2025-09-13 17:05:38|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4785626.3667|
2025-09-13 17:05:40|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13558092.5333|
2025-09-13 17:05:47|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-13 17:05:45|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333||
2025-09-13 17:05:53|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41325958.9333|
2025-09-13 17:05:52|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|110807325.4667|
2025-09-13 17:05:59|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6468013.0667|
2025-09-13 17:05:57|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-09-13 17:06:03|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|21379274.7333|
2025-09-13 17:06:04|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-13 17:06:08|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|34325918.9667|
2025-09-13 17:06:09|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5642492.9667|
2025-09-13 17:06:12|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|21966717.8333|
2025-09-13 17:06:13|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-13 17:06:15|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4785626.3667|
2025-09-13 17:06:19|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5066082.3333|
2025-09-13 17:06:21|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333||
2025-09-13 17:06:23|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2112706.6333|
2025-09-13 17:06:27|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41325958.9333|
2025-09-13 17:06:29|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7034355.9|
2025-09-13 17:06:31|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-09-13 17:06:34|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|19196274.4|
2025-09-13 17:06:36|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-13 17:06:40|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7257097.2|
2025-09-13 17:06:42|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5642492.9667|
2025-09-13 17:06:45|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|13605247.4667|
2025-09-13 17:06:48|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-13 17:06:55|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5066082.3333|
2025-09-13 17:06:53|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|6380394.3667|
2025-09-13 17:06:59|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667||
2025-09-13 17:06:59|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2112706.6333|
2025-09-13 17:07:05|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2955601.5|
2025-09-13 17:07:06|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7034355.9|
2025-09-13 17:07:11|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:12|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|303118.8|
2025-09-13 17:07:12|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|19196274.4|
2025-09-13 17:07:18|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7257097.2|
2025-09-13 17:07:16|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|10344351.8667|
2025-09-13 17:07:23|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|13605247.4667|
2025-09-13 17:07:23|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7469587.9333|
2025-09-13 17:07:28|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|6380394.3667|
2025-09-13 17:07:30|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1543423.9667|
2025-09-13 17:07:32|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667||
2025-09-13 17:07:35|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4216037.9667|
2025-09-13 17:07:37|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2955601.5|
2025-09-13 17:07:43|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:41|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|4599496.7333|
2025-09-13 17:07:44|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|303118.8|
2025-09-13 17:07:45|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3254866.7|
2025-09-13 17:07:51|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:46|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|10344351.8667|
2025-09-13 17:07:52|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2443303.2|
2025-09-13 17:07:52|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7469587.9333|
2025-09-13 17:07:56|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:57|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1543423.9667|
2025-09-13 17:07:57|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333||
2025-09-13 17:08:00|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4216037.9667|
2025-09-13 17:08:04|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|4599496.7333|
2025-09-13 17:08:02|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6767413.5333|
2025-09-13 17:08:07|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3254866.7|
2025-09-13 17:08:07|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|3345857.3|
2025-09-13 17:08:11|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:13|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2443303.2|
2025-09-13 17:08:12|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|3999348.5|
2025-09-13 17:08:16|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:17|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333||
2025-09-13 17:08:16|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333||
2025-09-13 17:08:20|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6767413.5333|
2025-09-13 17:08:21|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|8346077.5667|
2025-09-13 17:08:25|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5900875.2|
2025-09-13 17:08:24|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|3345857.3|
2025-09-13 17:08:29|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8836335.5667|
2025-09-13 17:08:29|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|3999348.5|
2025-09-13 17:08:33|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2406339.1333|
2025-09-13 17:08:38|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:34|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333||
2025-09-13 17:08:39|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|8346077.5667|
2025-09-13 17:08:39|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|5556128.7|
2025-09-13 17:08:43|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5900875.2|
2025-09-13 17:08:44|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5323856.7|
2025-09-13 17:08:46|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8836335.5667|
2025-09-13 17:08:49|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-09-13 17:08:50|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2406339.1333|
2025-09-13 17:08:55|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:53|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8386754.0333|
2025-09-13 17:08:56|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|5556128.7|
2025-09-13 17:08:57|usa_0067|COST|average_volume_30|1.8744394618834||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-09-13 17:09:03|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|3713004.4333|
2025-09-13 17:09:01|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5323856.7|
2025-09-13 17:09:04|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|4797845.2|
2025-09-13 17:09:05|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-09-13 17:09:09|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7044319.5333|
2025-09-13 17:09:10|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8386754.0333|
2025-09-13 17:09:13|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6272640.1|
2025-09-13 17:09:13|usa_0067|COST|average_volume_30|1.8744394618834||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-09-13 17:09:18|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|3713004.4333|
2025-09-13 17:09:18|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|52858597.6|
2025-09-13 17:09:20|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|4797845.2|
2025-09-13 17:09:23|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|9064178.3667|
2025-09-13 17:09:24|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7044319.5333|
2025-09-13 17:09:27|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-09-13 17:09:28|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6272640.1|
2025-09-13 17:09:31|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1710092.9333|
2025-09-13 17:09:33|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|52858597.6|
2025-09-13 17:09:35|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333||
2025-09-13 17:09:39|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|14311815.5667|
2025-09-13 17:09:37|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|9064178.3667|
2025-09-13 17:09:41|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6715689.3667|
2025-09-13 17:09:42|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-09-13 17:09:45|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|14171264.6667|
2025-09-13 17:09:45|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1710092.9333|
2025-09-13 17:09:48|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333||
2025-09-13 17:09:48|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333||
2025-09-13 17:09:54|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|14311815.5667|
2025-09-13 17:09:52|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1476745.2333|
2025-09-13 17:09:55|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6715689.3667|
2025-09-13 17:09:58|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|14171264.6667|
2025-09-13 17:09:57|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2973529.6333|
2025-09-13 17:10:01|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333||
2025-09-13 17:10:02|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1767950.4333|
2025-09-13 17:10:05|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1476745.2333|
2025-09-13 17:10:07|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667||
2025-09-13 17:10:10|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2973529.6333|
2025-09-13 17:10:12|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|2601877.2333|
2025-09-13 17:10:15|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1767950.4333|
2025-09-13 17:10:16|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3347279.3667|
2025-09-13 17:10:19|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667||
2025-09-13 17:10:21|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|866335.1333|
2025-09-13 17:10:23|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|2601877.2333|
2025-09-13 17:10:25|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-09-13 17:10:28|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3347279.3667|
2025-09-13 17:10:30|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2895414.5333|
2025-09-13 17:10:33|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|866335.1333|
2025-09-13 17:10:34|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1556776.6667|
2025-09-13 17:10:36|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-09-13 17:10:40|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3201270.8667|
2025-09-13 17:10:42|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2895414.5333|
2025-09-13 17:10:43|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2||
2025-09-13 17:10:47|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1556776.6667|
2025-09-13 17:10:49|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|478988.3333|
2025-09-13 17:10:51|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3201270.8667|
2025-09-13 17:10:52|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3103169.9667|
2025-09-13 17:10:54|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2||
2025-09-13 17:10:58|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3164677.8|
2025-09-13 17:10:59|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|478988.3333|
2025-09-13 17:11:02|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9420951.1333|
2025-09-13 17:11:03|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3103169.9667|
2025-09-13 17:11:08|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:09|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2046972.2667|
2025-09-13 17:11:08|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3164677.8|
2025-09-13 17:11:11|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:12|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1505310.0667|
2025-09-13 17:11:12|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9420951.1333|
2025-09-13 17:11:17|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:18|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2046972.2667|
2025-09-13 17:11:17|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9||
2025-09-13 17:11:20|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:21|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|849932.2667|
2025-09-13 17:11:21|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1505310.0667|
2025-09-13 17:11:26|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9||
2025-09-13 17:11:25|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|5031988.8667|
2025-09-13 17:11:30|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:29|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|849932.2667|
2025-09-13 17:11:31|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2315341.6667|
2025-09-13 17:11:33|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|5031988.8667|
2025-09-13 17:11:35|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|2675391.3667|
2025-09-13 17:11:38|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:39|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2315341.6667|
2025-09-13 17:11:38|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3302270.4333|
2025-09-13 17:11:43|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|2675391.3667|
2025-09-13 17:11:43|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4318437.4333|
2025-09-13 17:11:46|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3302270.4333|
2025-09-13 17:11:48|usa_0116|KR|average_volume_30|1.4957724827056||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-09-13 17:11:50|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4318437.4333|
2025-09-13 17:11:53|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|10831155.9333|
2025-09-13 17:11:55|usa_0116|KR|average_volume_30|1.4957724827056||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-09-13 17:11:58|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4006443.8667|
2025-09-13 17:12:00|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|10831155.9333|
2025-09-13 17:12:02|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|7807171.5333|
2025-09-13 17:12:05|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4006443.8667|
2025-09-13 17:12:06|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-09-13 17:12:09|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|7807171.5333|
2025-09-13 17:12:11|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4922289.1667|
2025-09-13 17:12:13|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-09-13 17:12:13|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6499472.8667|
2025-09-13 17:12:18|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4922289.1667|
2025-09-13 17:12:19|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1603062.8333|
2025-09-13 17:12:20|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6499472.8667|
2025-09-13 17:12:22|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7351350.7333|
2025-09-13 17:12:25|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1603062.8333|
2025-09-13 17:12:28|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7351350.7333|
2025-09-23 05:33:14|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|55523724.6667|
2025-09-23 05:33:19|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|15514829.8667|
2025-09-23 05:33:24|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|21659761.5667|
2025-09-23 05:33:29|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8264615.1667|
2025-09-23 05:33:35|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4392109.9667|
2025-09-23 05:33:40|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|14382350.3333|
2025-09-23 05:33:45|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4346112.4|
2025-09-23 05:33:50|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|7866991.4|
2025-09-23 05:33:54|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6865129.9667|
2025-09-23 05:33:59|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|42316778.2|
2025-09-23 05:34:04|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7946736.2667|
2025-09-23 05:34:09|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|16691366.2|
2025-09-23 05:34:14|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7605424.5333|
2025-09-23 05:34:19|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|29860063.2667|
2025-09-23 05:34:24|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|11710074.3333|
2025-09-23 05:34:29|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|37163435.6333|
2025-09-23 05:34:35|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|16520156.0667|
2025-09-23 05:34:40|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|6606.2|
2025-09-23 05:34:41|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13530655.5667|
2025-09-23 05:34:46|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-23 05:34:52|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|129485705.4667|
2025-09-23 05:34:59|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6421006.5|
2025-09-23 05:35:04|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|22917823.2667|
2025-09-23 05:35:09|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36348403.2333|
2025-09-23 05:35:12|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23290891.8667|
2025-09-23 05:35:15|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4553671.4667|
2025-09-23 05:35:21|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333||
2025-09-23 05:35:27|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|38525985.0333|
2025-09-23 05:35:31|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-09-23 05:35:36|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-23 05:35:40|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5588392.6|
2025-09-23 05:35:43|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-23 05:35:48|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5388676.3|
2025-09-23 05:35:51|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2286637.8667|
2025-09-23 05:35:57|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7034609.5|
2025-09-23 05:36:01|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|17539621.7667|
2025-09-23 05:36:06|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7484201.6|
2025-09-23 05:36:11|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|15350123.2|
2025-09-23 05:36:16|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|6720353.9333|
2025-09-23 05:36:21|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667||
2025-09-23 05:36:27|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2962458.2667|
2025-09-23 05:36:32|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:36:33|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|370748.0333|
2025-09-23 05:36:35|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|10796212.8333|
2025-09-23 05:36:41|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|8389072.4333|
2025-09-23 05:36:47|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1573536.0667|
2025-09-23 05:36:51|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4715455.2667|
2025-09-23 05:36:56|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|4940435.5333|
2025-09-23 05:36:59|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3216571.3667|
2025-09-23 05:37:06|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:07|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-09-23 05:37:10|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:11|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333||
2025-09-23 05:37:15|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6626232.2667|
2025-09-23 05:37:21|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|3817704.6333|
2025-09-23 05:37:26|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4616716.9|
2025-09-23 05:37:31|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333||
2025-09-23 05:37:37|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9440232.5|
2025-09-23 05:37:42|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5803159.9333|
2025-09-23 05:37:45|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8683380.7333|
2025-09-23 05:37:50|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2648421.5|
2025-09-23 05:37:55|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:56|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|4445369.2667|
2025-09-23 05:38:01|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5507946.8|
2025-09-23 05:38:06|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-09-23 05:38:11|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8692345.6333|
2025-09-23 05:38:15|usa_0067|COST|average_volume_30|1.8744394618834||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-09-23 05:38:20|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|3744756.7333|
2025-09-23 05:38:22|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5005709.2|
2025-09-23 05:38:27|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7213144.8|
2025-09-23 05:38:30|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6982430.1333|
2025-09-23 05:38:35|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|52213513.1667|
2025-09-23 05:38:41|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8329929.1|
2025-09-23 05:38:46|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-09-23 05:38:49|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1843885.3|
2025-09-23 05:38:53|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333||
2025-09-23 05:38:58|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13552528.6667|
2025-09-26 06:25:05|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|54537857.7667|
2025-09-26 06:25:10|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|15831334.4333|
2025-09-26 06:25:15|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|21347005.1|
2025-09-26 06:25:21|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8346268.7333|
2025-09-26 06:25:26|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2550.3333|990|2688|2133.3333|4172.6667|2033.6667|1737|7993.6667|9198.7|12318.3333|14932|16610.2667|9785.6667|14805.6667|17466.5|20816.3333|8279.6667|9289.6667|10470|11052.6667|8790.6667|16305.6667|9858.6667|10737.6667|8527|10184.6667|12419.6667|14379|11990.6667|11341|11628.6667|14765.3333|11201|8386|11706.3333|17030.6667|10912.3333|16903.3333|10474.3333|16037.6667|15181|12475|16557.3333|14671.3333|11541|15551|24914.6667|19669.3333|31121.4667|29138.8667|47802.3333|60015.0333|28188.4|27211.6|32135.1333|8432283.4667|11327787.6333|6632059.8667|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463194.8|3109446.9333|5414936.6333|3709887.2333|3899277.2667|3859849.7|3469527.0333|3783906.5|4003638.4333|3423778.4|3333662.1333|3757194.8667|4868593.2333|4309024.2333|3849384.9667|5683828.2333|4258857.5333|3725007.4333|3862111.5667|3746967.1333|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328916.4|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4380515.0333|
2025-09-26 06:25:31|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|14036441.7|
2025-09-26 06:25:36|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4319339.7667|
2025-09-26 06:25:40|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|7882843.9667|
2025-09-26 06:25:45|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6957319.9|
2025-09-26 06:25:49|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|43072045.9333|
2025-09-26 06:25:54|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7959415.3|
2025-09-26 06:25:58|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17266191.4333|
2025-09-26 06:26:04|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7719826.7333|
2025-09-26 06:26:08|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30046101.7333|
2025-09-26 06:26:13|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12135462.3|
2025-09-26 06:26:18|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|36421355.2667|
2025-09-26 06:26:23|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|16916694.8|
2025-09-26 06:26:27|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|5203.3667|
2025-09-26 06:26:28|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13179561.5333|
2025-09-26 06:26:33|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969||
2025-09-26 06:26:38|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|135833291.6667|
2025-09-26 06:26:43|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6484129.8|
2025-09-26 06:26:47|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|22883766.1|
2025-09-26 06:26:52|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36390056.3333|
2025-09-26 06:26:55|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23148362.6333|
2025-09-26 06:26:58|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4427475.4|
2025-09-26 06:27:04|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333||
2025-09-26 06:27:10|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|40768728.0333|
2025-09-26 06:27:14|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-09-26 06:27:19|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333||
2025-09-26 06:27:23|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5710227.4667|
2025-09-26 06:27:26|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333||
2025-09-26 06:27:30|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5371193.3333|
2025-09-26 06:27:33|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2342544.1333|
2025-09-26 06:27:38|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7153686.7333|
2025-09-26 06:27:43|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|17078212.2|
2025-09-26 06:27:48|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7489161.5333|
2025-09-26 06:27:53|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16074353.5667|
2025-09-26 06:27:57|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|6981010.0333|
2025-09-26 06:28:02|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667||
2025-09-26 06:28:07|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2886048.6|
2025-09-26 06:28:13|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:14|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|402667|
2025-09-26 06:28:15|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|11729747.1667|
2025-09-26 06:28:21|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|8155592.8667|
2025-09-26 06:28:26|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1571057.4333|
2025-09-26 06:28:30|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4928880.6333|
2025-09-26 06:28:35|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5063575.4333|
2025-09-26 06:28:38|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3179055.2|
2025-09-26 06:28:43|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:44|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2622731.5333|
2025-09-26 06:28:47|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:48|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333||
2025-09-26 06:28:52|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6725310.3|
2025-09-26 06:28:57|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|4020304.7|
2025-09-26 06:29:01|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4588169.2|
2025-09-26 06:29:06|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333||
2025-09-26 06:29:11|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9350724.5333|
2025-09-26 06:29:16|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5651119.6667|
2025-09-26 06:29:19|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8730968.6|
2025-09-26 06:29:23|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2652643.2333|
2025-09-26 06:29:29|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:29:30|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3970711.5333|
2025-09-26 06:29:35|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5325457.8|
2025-09-26 06:29:39|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-09-26 06:29:44|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8486926.1667|
2025-09-26 06:29:48|usa_0067|COST|average_volume_30|1.8744394618834||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-09-26 06:29:53|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|3789276.4|
2025-09-26 06:29:55|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5188454.2|
2025-09-26 06:30:01|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|6988397.4667|
2025-09-26 06:30:05|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6797740.8333|
2025-09-26 06:30:10|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|51470601.9333|
2025-09-26 06:30:17|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8280810.9|
2025-09-26 06:30:22|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-09-26 06:30:26|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1848117.5|
2025-09-26 06:30:31|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333||
2025-09-26 06:30:35|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13106606.6667|
2025-09-26 06:30:37|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|7018764.5333|
2025-09-26 06:30:40|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12393012.5|
2025-09-26 06:30:43|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333||
2025-09-26 06:30:54|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1390076.2333|
2025-09-26 06:30:59|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2673574.2|
2025-09-26 06:31:04|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1902607.7|
2025-09-26 06:31:09|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667||
2025-09-26 06:31:14|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|2719227.2|
2025-09-26 06:31:19|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3673168.2667|
2025-09-26 06:31:24|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|770241.7333|
2025-09-26 06:31:27|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-09-26 06:31:33|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2844371.8667|
2025-09-26 06:31:38|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1536774.9667|
2025-09-26 06:31:43|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3382303.0333|
2025-09-26 06:31:47|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2||
2025-09-26 06:31:52|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|503080.3333|
2025-09-26 06:31:56|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3068162.0667|
2025-09-26 06:32:00|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3038001.0333|
2025-09-26 06:32:05|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|10354532.5667|
2025-09-26 06:32:10|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:11|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2633650.2333|
2025-09-26 06:32:14|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:15|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1756034.8667|
2025-09-26 06:32:21|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9||
2025-09-26 06:32:24|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|969735.3667|
2025-09-26 06:32:29|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4900453.6667|
2025-09-26 06:32:34|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:35|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2325192.1667|
2025-09-26 06:32:40|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|370203.3333|212560|408206.6667|336086.6667|494513.3333|650703.3333|833443.3333|518423.3333|1099306.6667|617026.6667|1146643.3333|842663.3333|1594503.3333|2464086.6667|2213093.3333|1635173.3333|836670|2004466.6667|1378860|1821400|1493160|1336996.6667|2201520|1673926.6667|1522746.6667|1888270|1836623.3333|3609590|3119026.6667|2898520|3057003.3333|4630390|2010290|2558896.6667|2634587.4667|2494915.9667|2581962.1333|5765366.6667|3810897.7333|3685901.2667|4817070.9333|4596787.2333|4720302.7333|3553703.3|3795775.5667|2515500.1333|3938614.9333|4622915.9667|2918745.8333|2279122.6|4483882.4667|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490788.0667|2445208.8333|2529621.5667|1777161.3333|2278700.5333|1798358.7667|1969577|2616132.6667|2417629.2|1747779.2333|2047378.2333|2014169|2771155.8667|2224567|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2109420.0333|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3001222.8667|
2025-09-26 06:32:44|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|2884883.7667|
2025-09-26 06:32:49|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4445469.9333|
2025-09-26 06:32:54|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-09-26 06:33:00|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12131099.5333|
2025-09-26 06:33:05|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4125474.5667|
2025-09-26 06:33:09|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6323289.1667|
2025-09-26 06:33:14|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-09-26 06:33:19|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4596404.6333|
2025-09-26 06:33:22|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6459090.5333|
2025-09-26 06:33:27|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1551749.3333|
2025-09-26 06:33:31|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7363269.4|
2025-09-26 06:33:36|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1031518.4667|
2025-09-26 06:33:40|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1526559.9667|
2025-09-26 06:33:45|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:33:46|usa_0131|YUM|average_volume_30|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333||
2025-09-26 06:33:50|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1180070.6|
2025-09-26 06:33:55|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7||
2025-09-26 06:34:00|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|79126162.2333|
2025-09-26 06:34:04|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:34:05|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9671726.3667|
2025-09-26 06:34:10|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|20997051.3|
2025-09-26 06:34:16|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4484379.5667|
2025-09-26 06:34:21|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|712301.8667|
2025-09-26 06:34:25|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678761.3667|
2025-09-26 06:34:30|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|2024566.1|
2025-09-26 06:34:35|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2178288.1|
2025-09-26 06:34:39|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|852076.6667|
2025-09-26 06:34:45|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333||
2025-09-26 06:34:47|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1634703.4333|
2025-09-26 06:34:52|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|876800.4|
2025-09-26 06:34:57|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2803796.6667|
2025-09-26 06:35:02|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3702339.5|
2025-09-26 06:35:06|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1202834.6333|
2025-09-26 06:35:12|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2093875.1333|
2025-09-26 06:35:16|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1378622.9333|
2025-09-26 06:35:21|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1335279.6|
2025-09-26 06:35:25|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2347345.3667|
2025-09-26 06:35:31|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:35:32|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667||
2025-09-26 06:35:36|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1707568.5|
2025-09-26 06:35:41|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333||
2025-09-26 06:35:47|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1605296.3667|
2025-09-26 06:35:51|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8423020.2667|
2025-09-26 06:35:55|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2650133.7333|
2025-09-26 06:36:00|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8391126.9|
2025-09-26 06:36:08|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1890075.0333|
2025-09-26 06:36:11|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:12|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5538384.2|
2025-09-26 06:36:17|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|465471.0333|
2025-09-26 06:36:19|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3584895.2667|
2025-09-26 06:36:23|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:24|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77843.3333|18776.6667|13673.3333|10690|30170|33193.3333|18393.3333|38300|13163.3333|12526.6667|12440|13966.6667|20143.3333|19790|8543.3333|6766.6667|5526.6667|21216.6667|9996.6667|7143.3333|4103.3333|7533.3333|3843.3333|4810|4756.6667|1616.6667|3296.6667|15396.6667|17116.6667|24250|31250|36693.3333|35573.3333|26250|20980|54320|59516.6667|39836.6667|33170|74416.6667|43530|96326.6667|32411.0333|28860|26760|45093.3333|30233.3333|53780.4|32376.6667|53210|80663.3333|71860|46460|99016.6667|62883.3333|74106.6667|69540|65730|66393.3333|64400|74440.1333|72181.5333|96856.2667|115725.2|108973.4667|129233.1|112857.1667|121985.9|93835.1333|97951.5333|119897.0333|180722.0667|178837.6333|304192.1|273668.5333|197024.2|169879.9333|618534.6333|224311.1|307075.1667|298217.1|337750.9|235062.8|186994.2333|402370.3|698617.2|598906.1667|318518.0667|328896.4667|380903.4333|348742.5667|288990.4667|306794.0333|273026.1333|295727.8333|284166.6667|406375.8333|254494.8333|233494.7333|191221.6667|256780.6667|253207|305135.1|436476.7667|558432.5|466924.5667|884519.2333|
2025-09-26 06:36:27|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|1688191.9667|
2025-09-26 06:36:31|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|768978.5333|
2025-09-26 06:36:36|usa_0173|INTU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||2321760|2799320|1694360|5935880|1158600|3425440|5492920|3461580|5926280|4164820|3798960|4188740|4086500|2948380|2809140|7470100|6093400|4598540|5851980|4705660|6963020|6130200|3642740|6459880|5821053.3333|7846620|4382153.3333|4188606.6667|8447160|8052346.6667|4891000|7717860|6032226.6667|4503520|9421313.3333|7459980|5796453.3333|13084880|5874040|4522826.6667|5806266.6667|4514533.3333|4064773.3333|3271353.3333|3475600|3288226.6667|3528380|3144266.6667|3000126.6667|2717953.3333|3057893.3333|2704686.6667|3516366.6667|4495780|3578733.3333|2866796.6667|3367616.6667|3257883.3333|4119596.6667|5833230|3181920|4601560.5333|3086390|4009586.6667|2846204.0333|2824183.3333|3511333.3333|3759790.4333|2692212.0667|2524912.0333|2767177.2|2614499.4333|1936476.3333|2495927.9667|1577812.0333|1991824.3667|1577407.5333|2636036.5333|2130983.2333|2288372.0667|1589746.8667|1814565.6|1171747.3333|1820226.9|1713767.5|1354294.0333|1301104.4|1837044.2333|1697089.3667|1237547|1556465.9667|1221628.9667|915810.5667|2336828.2667|1254768.1|1201510|1079469.1333|1481203.6|1314317.5|1782629.4|1604072.3|1562207.1|1154432.9|1192719.5333|1215907.1|1742973.9667|1251974.4667|1119569.6333|1321884.2667|1241620.3|1054220.6333|1131354.4333|1872646.2667|1779463.1|1638846.3|1588715.9333|1391886.2|1509463.5667|1567604.8667|1402658.1333|1116277.2667|1235721.3|1358196.6667|1292329.1333|1668102|1812816.3|1562988||
2025-09-26 06:36:41|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|1224477.0667|
2025-09-26 06:36:46|usa_0175|HUM|average_volume_30|0||||||||||||||||||||||||||||444790|596155|705960|517315|756935|996410|516585|326660|731660|586823.3333|608080|513926.6667|572120|1125253.3333|1451573.3333|1207383.3333|859856.6667|663426.6667|678546.6667|693223.3333|712990|562983.3333|2069276.6667|877080|1215610|686190|1149170|827840|584843.3333|907770|786850|445180|579956.6667|646786.6667|1840446.6667|1035743.3333|744690|605383.3333|928673.3333|610310|976443.3333|571930|1000923.3333|668680|798776.6667|836116.6667|784533.3333|873326.6667|634796.6667|882446.6667|1331360|928723.3333|1570490|871143.3333|1049123.3333|967946.6667|1140546.6667|1160983.3333|1192123.3333|788253.3333|1229256.6667|1211416.6667|874873.3333|1375100|1543826.6667|1432350|1514253.3333|1341576.6667|1703123.3333|1947606.6667|1492046.6667|1447463.3333|1312776.6667|6492663.3333|3180170|2184736.6667|2584296.6667|5727606.6667|2494156.6667|2382996.6667|2120306.6667|2242850|1858056.6667|1748586.5333|1680068.3667|1816558.5667|1461972.6333|1775620.8667|1190049.5333|1776104.6333|1726679.2667|1624287.9667|1538904.4333|2907290.9667|1226117.3|996505.1333|1116881.7|1832117.6667|939143.3|1012897.8|1125613.3333|1513642.4|3403320.0333|946357.2667|891288.5667|778175.4333|1323882.7667|648342.5333|1464207.1667|1520045.6667|1457538.0667|1024181.4|1264468.3333|982654.6|540059.4667|460122.2|1233366.8667|1185429.2|1450897.2|974114.6|862321.7667|2095980.5333|908976.8667|679632.0667|840390.1333|978548.3667|887410.4|695222.8|675289.9333|922658.5667|820470.8333|917800.9|898560.2333|958308.4667|1385875.1667|909588.2|1597076.4667|1424052.9333|1421116.6333|1327016.1667|1733113.8|1449860.5333|1759560.7667|1809905.9667|
2025-09-26 06:36:50|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|2095729.1|
2025-09-26 06:36:54|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|6760412.1667||
2025-09-26 06:36:58|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|3029472.0667|
2025-09-26 06:37:03|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:04|usa_0180|DFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:05|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|3028407.9333|
2025-09-26 06:37:08|usa_0184|DVN|average_volume_30|0|||||||||||||||||||||||5910|10196.6667|17256.6667|9036.6667|11313.3333|21256.6667|13820|8236.6667|17850|16110|19560|7200|17046.6667|8300|5200|57806.6667|57540|48666.6667|144833.3333|57340|56690|59770|42643.3333|44753.3333|29616.6667|49160|52506.6667|32736.6667|25776.6667|32460|44513.3333|29276.6667|68306.6667|68646.6667|69386.6667|69913.3333|68076.6667|87216.6667|82826.6667|131816.6667|120476.6667|131713.3333|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|6592616.9|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793786.4667|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9272039.3333|8056368.5|6393805.3667|7133159.5333|10755072.5667|9528778.6333|8365232.7667|6944059.4|
2025-09-26 06:37:13|usa_0185|SRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||993933.3333|1015040|696033.3333|1569080|1941180|785026.6667|2056673.3333|2072600|993913.3333|1181886.6667|1482360|1401353.3333|1681500|1271020|935813.3333|1223060|2067580|1902906.6667|1607306.6667|2701173.3333|1946520|1583713.3333|1906273.3333|1500460|1831293.3333|1425506.6667|1738440|2907866.6667|2382546.6667|2049306.6667|2214560|2262233.3333|2072953.3333|1952346.6667|2050393.3333|2762246.6667|3466046.6667|3373286.6667|2251140|4975646.6667|3058200|5489373.3333|3710260|5131026.6667|3063013.3333|2858546.6667|2950213.3333|4700746.6667|4797920|2802311.7333|3126244.8667|3702226.4667|2477127.0667|2845286.6667|2174479.0667|3402334.5333|2332396.7333|2439919|2187727.9333|1975611.6667|3079589.7333|1869234.5333|2230278.9333|2578690.9333|1857878.9333|1661159.3333|2089000.6|2454854.2667|2130269.0667|3487771.6667|2312908.2667|2816560.8|2519533.2|2724007.2|2181178.1333|1908843.2667|3010631.4|2002417.6|3051747.8|3938955.6667|5973876.7333|3751850.3333|4094960.4667|3010719.7333|2806693.6667|2829444.2667|2866625.1333|5876622.2667|4050254.6667|2759885.3333|3124933.4667|3390651.5333|4065706|2682620.8|3155256.9333|4040804.2667|3340708.6|2545905.8|2221760.8667|3148871.2|2356395.4|2380353.4667|3666522.6|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|4219078.3667|
2025-09-26 06:37:18|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3074409.4667|2830388.2667|
2025-09-26 06:37:21|usa_0187|MYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:22|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400007.2333|441726.1667|272209.3667|304533.4333|86380|125375.6333|210099.7667|166061.2667|127257.2667|87290.1667|54801.8|277238.6667|122145.9667|1068597.3333|312258.8|327195.9667|360731.1667|384673.1333|574731.2|682145.1|480838|525300.6667|1023354.6|1329831.3333|2675859.0333|1991818.3667|4159483.0333|2288004.0333|1772392.2667|1518904|2303385.9333|1565659.1|2025894.2333|2349426.0333|1956131.2|1340515.8667|1469263.5|3445903.2667|1252599.7667|1453766.6333|1051069.7|1215329.4333|2093446.5667|1405521.1|2283014.5333|2551214.6667|1881802.4|1484658.4333|1353742.7|1420828.7|1085031.5|1463125.8333|878359.1333|1015129.2|2266352.5667|1674906.2|1104078.7667|1062665.6333|949466.5|1168984.2|1504388.9333|2683805|1271624.9333|902017.3667|1034316.7333|1615123.8|958534.5333|952062.3667|787872.4667|774676.6333|741015.5333|692528.7|812232.7667|1163414.2|879807.8333|894411.7667|1064636.5667|798539.9|1701570.5667|1058184.6667|1785184.8|1195579.6667|1164887.3667|791051.4667|912372.0667|1109851.8667|856530.6|1601800.2667|1572505.8333|1190647.5333|1343964.9|1549763.8333|1650721.5|3685197.2|1658793.8|2350862.6|1494475.7|2423956.1|2691904.4|2332776.6333|1447617.3333|
2025-09-26 06:37:26|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|7879103.7667|
2025-09-26 06:37:31|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|6928884.2333|
2025-09-26 06:37:35|usa_0191|ABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:36|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|1732910.6|
2025-09-26 06:37:41|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|1227734.3667|
2025-09-26 06:37:44|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|1833468.8|
2025-09-26 06:37:48|usa_0196|PXD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:49|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|3544640.4667|
2025-09-26 06:37:52|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|809787.4333|
2025-09-26 06:37:56|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|24875967.9667|
2025-09-26 06:38:02|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|8833707.1|
2025-09-26 06:38:07|usa_0201|AMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2048400|1579130|1205736.6667|1278196.6667|858166.6667|1028723.3333|1391333.3333|1134170|1882490|2154400|1974956.6667|2721936.6667|2725586.6667|4137546.6667|4567496.6667|5712966.6667|2383716.6667|2151250|2285460|3123993.3333|2747509.3667|1794138.9333|2235604.1667|1879212|3569625.5|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|886999.9|1230447.1|1363282|1042790.2667|1705520.5|1242972.2|762645.4333|1131110.1667|1092773.5667|1228361.0333|1136256.9667|813610.5|1050048.5|1143999.5667|713528.6|1172995.1|1034324.2333|878965.3667|1144981.7667|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522768.4667|471168.3333|408876.4333|407161.7|477958|581355.6333|447358.6333|484666.2333|
2025-09-26 06:38:10|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2715567.0333|2811813.8667|2612039.5667|1938916.5333|
2025-09-26 06:38:12|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|3773897.8667|
2025-09-26 06:38:17|usa_0205|DG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|571686.6667|1059266.6667|1185613.3333|795806.1|1561589.6667|1696791.8333|1172123.3667|2881433.6667|1811975.4333|2698565.6333|3548134.8333|5397743.1333|5941703.1|5265824.4|3286686.4667|2473259.0333|3778873.2|5143524.9333|5610047|3490454.3667|5144839.1667|3579099.2333|2217319|4048423.0667|3015422.3667|3033229.1|2412216.5|4046496.2|2549628.0667|3102163.3|3315001.2|2118549.3|2322100.9|3217181.4|2032946.2667|2559368|2635793.8333|2465990.6333|1602032.8|1442292.5|1926761.4|2928943.4|2151333.8333|1551178.8667|1851772.8|2874672.8333|1613300.3333|1336913.9333|2095908.0333|2088156.8667|1730210.3333|1676123.0333|2017845.1333|2030884.0333|3185786.3667|4359677.8|2868803.4333|1930703.2|2411642.4333|4133205.2333|4227657.0333|4955337.0667|2910907.6667||
2025-09-26 06:38:21|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2874015.7667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523874.3333|5126699.1|4127232.4|3392719.3333|
2025-09-26 06:38:25|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456956|517200.3333|911095.3|686080.9667|438404.7333|178183|150032.3667|418528.6667|308446.0667|228143.0333|164427.4333|131378.3|74418.7|70688.6667|120427.8667|357800.8333|201762.2667|250112.3333|145095.8|173786.8333|187356|245628.7|554539.0333|340650.1667|442355.4333|352266.6667|309679.4|459030.3667|608350.9667|340471.3667|385289.1667|364941.3|707064.5|361420.6333|383808.7|542972|442663.6333|417432.5333|983789.7|944224.4333|2037860.7667|1992437.7333|1497168.6|1887584.8333|1125859.5667|1887112.8333|4887871.1333|7579368.9|3377205.7|3154117.2667|1757805.1667|1780356.8|2543018.3333|1404555.6333|1579644.6667|2196575.5|2002566.6|2718141.5333|1882628.8667|2055582.6667|2276475.1333|1945836|1565355.5333|1700350.5|2448108.3|1897932.4333|1952172.7667|1698849.3667|2468723.0333|2441765.7333|2678203.4333|3351046.1|2643872.8|3103331.9333|2582026|3198399.9|2087607.3667|2410902|2223201.0333|2254361.6|1798559.3|1413182.2|1695168.1667|3012814.8333|2158854.6333|1883936.5667|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4667|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.5667|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|2762272.3|
2025-09-26 06:38:29|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420015.1333|9933978.9667|4202556.0333|3524826.4333|4527930.8667|3364716.7333|2759576.4|5857670.9|3190442.2|2875617.7667|3828400|2885108.4333|4619218.5|3462123.5|3399216.4667|3494274.2|3865015.8|2771394.9667|2045274.0667|2141822.0333|2754362.8|2267066.5333|2009890.2667|2360663.3667|2170462.2667|2166758.0667|1968863.4333|2306145.4|3484186.3|1956078.4667|1475127.2|1763533.5667|2377667.8333|1768607|1365362.0333|1494958.4667|2269203.2667|2043507.2333|1695667.2|2226774.3|2070865.1|2163389.7|1684386.0333|1744790.9333|3277026.4667|2309457.7333|1769106.9333|2572721.3667|3538775|2910909.9667|2647415.0333|
2025-09-26 06:38:31|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|4756946.2|
2025-09-26 06:38:35|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|1870153.7667|
2025-09-26 06:38:39|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|7633802.6333||
2025-09-26 06:38:44|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|431669.1333|
2025-09-26 06:38:46|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|5039343.0333|
2025-09-26 06:38:49|usa_0214|AZO|average_volume_30|1.7415730337079||||||||||||||||||||||||||||||||||||||||||||444656.6667|349980|296163.3333|289193.3333|273246.6667|324390|284403.3333|394003.3333|550193.3333|457846.6667|862086.6667|880383.3333|503463.3333|624603.3333|455936.6667|647233.3333|531973.3333|713820|703786.6667|312940|612813.3333|503663.3333|689300|410343.3333|554480|496106.6667|517646.6667|361983.3333|452086.6667|451493.3333|912863.3333|1173853.3333|949290|1310710|1264010|1113383.3333|1145070|1389443.3333|806513.3333|1213920|1112993.3333|1160143.3333|942270|661886.6667|877543.3333|783156.6667|647956.6667|1103760|568003.3333|654826.6667|496066.6667|615100|505440|724840|835190|789930|597743.3333|652123.3333|795083.3333|1362286.6667|1043370|1195220|881293.3333|763673.3333|344953.3333|548156.6667|567500|401871.8333|348780.8333|378455.6|411584.4|282937.2|410838.5667|546173.4|381689.7667|406496.9|303651.3|262780.4333|225894.7|218818.0333|250348.1333|222896.1333|168412.1|276686.6333|293237.8333|288022.4333|234850.5667|239195.3333|227233.7333|269908.0333|197530|310171.2|350330.1333|572050.2333|453905.3|453225.8667|364499.8333|428840|216520.0667|323575.3333|267937.5667|299209.8333|259366.9|172163.2667|328674.0667|264766.7|168265.2333|234241|211210.6667|196961.2667|139734.5|156091.4667|184324.9|219141.5333|140797.8|147430.0333|143151.2|167360.4|128136.2667|140968.8|135508.8333|148810.3333|110467.2333|129957.8|154166.1667|124116.9|110464.1||
2025-09-26 06:38:55|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:38:56|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|2534134.3667|
2025-09-26 06:39:01|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|4929976.2333|
2025-09-26 06:39:07|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|4974712.4333|
2025-09-26 06:39:11|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|2897105.2333|
2025-09-26 06:39:16|usa_0220|CERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:39:17|usa_0221|STI|average_volume_30|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|641.8|47.7667|804.0333|37.1333|418.3|272.4|179361.4667|101821.8|26538.6333|4505.5667|479728.9667|89823.7667|64218.3667||
2025-09-26 06:39:18|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|2968759.3667||
2025-09-26 06:39:23|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|884936.9|
2025-09-26 06:39:27|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|1453266.9|
2025-09-26 06:39:32|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64876.6667|63830|77063.3333|68810|176913.3333|74620|79443.3333|64193.3333|147106.6667|141916.6667|136776.6667|145683.3333|198776.6667|135420|155216.6667|277573.3333|227016.6667|214076.6667|259886.6667|209713.3333|328493.3333|303543.3333|342433.3333|360856.6667|195790|289026.6667|335170|311256.6667|293466.6667|317763.3333|306633.3333|297453.3333|512936.6667|457033.3333|469443.3333|314640|419963.3333|907884.9333|793600.0333|728230|885754.6|1128354.2|858670.8667|1733616.0333|3730437.9|5847141.8667|2984027.7667|2182701.5333|1564774.5333|1376066.3|2212613.5333|1494473.2333|1388977.4667|1586316.7667|6231579.0667|4787569.0333|2921680.2333|2730995.1333|3644430.7333|2670112.6667|2666740.5|2771297.7|3979762.3|2355022.4333|2197169.6667|2125074.1667|2083152.1667|2269386.0333|2708548.7333|3414518.4667|2997289.0667|3373329.7667|2818604.6333|2822391.7333|3503671.0667|2523528.3|2549186.3667|2758783.7333|2920917.8333|2042687.3667|1844136.0333|2424557.7667|3020593.1|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.3667|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.4|2947374.7|4400451.5|3294231.6333|4212912.4|3898147|3904951.0667|3316830.0333|
2025-09-26 06:39:35|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|2004302.4667|
2025-09-26 06:39:39|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|8055126.6333|
2025-09-26 06:39:43|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|2636058.3333|
2025-09-26 06:39:48|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|3512055.7|
2025-09-26 06:39:52|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|3080176.8333|
2025-09-26 06:39:58|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5|17027296.8||
2025-09-26 06:40:04|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:05|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|19922808.9333|
2025-09-26 06:40:08|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|3163748.0333|
2025-09-26 06:40:13|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|3426170.2||
2025-09-26 06:40:18|usa_0237|VNO|average_volume_30|0||||||||||||||||||||||||||||34428.3667|26914.2333|22542.3333|109296.4|17350.8|19673.3667|44155.8333|19946.6667|21640.6333|28827.0333|22105.2|22296.4|28089.1667|59020.0667|219612.8667|145728.6|133760.4|42060.8667|43445.2667|43818.7333|53728.2667|39565.2333|71944.3667|34155.1|29100.2|21385.7|42835|42416.0667|149435.4333|100033.5333|116227.5333|150665.0667|149089.2667|244659.8667|335812.9667|258435.8333|250243.1667|167838.1667|229390.3|140700.8333|298602.2667|268267.9667|342115.9|485180.1667|297409.1333|587504.4|406259.2667|762793.0333|742331.7667|494766.4333|432317.3|402515.8|382259.4667|488736.9|584535.2|424926.1333|565467.6|571647.4333|568486.8|485298.6333|490007.5667|765193.0667|795960|1132588.2667|734785.8|1112828.2333|1099006.7333|793409.7667|1433121.3333|1954569.7333|2033290.5|1582424.7333|1823751.2|2515364.9333|1512443.1333|3376219.5333|7054056.0333|11319014.6|5226821.2|4196288.3667|3002343.9333|2106737.6|2921952|1887084.3|1481502|1541603.2|1502525.7333|2630081.5|1489812.9667|1533439.6667|1396049.4|1310212|1268379.3667|1620847.2333|1541248.6333|1065661.7667|1097465.6333|1448758.7333|1034908.5|1033778.0333|1136011.7|1101860.9667|1015601.6667|1112623.8|862165.5333|1015078.0333|1111876.1|917986.6333|1227824.2333|1114547.6|1142011.7667|1179350.2|1031650.7333|1128581.7667|1158960.6333|899015.2333|1119805.5333|904619.1667|887889.3333|1378733.7333|1079493.1333|2736524.3333|2880204.5|1861394.3|2410224.5|2432720.4333|1430811.9667|1514593.6667|1320575.3|1641685.2333|1708747.2|2176997.0667|3474275.4|5057563.2667|4184899.2667|2841878|2828014.6|2061026.1|1694510.0667|2294207.3|1280756.2667|1434894.6|1540677|1952130.4667|
2025-09-26 06:40:24|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:25|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|86849646.5667|
2025-09-26 06:40:27|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:28|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|5037097.2667|
2025-09-26 06:40:33|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259310|272803.3333|187210|314760|193126.6667|257283.3333|282310|173536.6667|247500|202080|172103.3333|186733.3333|193130|158196.6667|338786.6667|180786.6667|177906.6667|592643.3333|423066.6667|858083.3333|658783.3333|464370|1144843.3333|1239570|1238536.6667|1662546.6667|1356626.6667|1630543.3333|1749440|1833950|2074586.6667|2541836.6667|2323790|2620306.6667|2724766.6667|2338216.6667|6512183.3333|2763565.7667|1570790.0333|1345310.7667|1309244.9667|1911131.6|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024917.9333|1107597.8667|1611617.2333|2327668.0667|2280995.5667|2464006.1|1885379.7333|1954880.6|1473540.2|1545710.3667|1191673.8|1701105.2667|1523405.9333|1574767.3333|1191093.9333|1379414.1667|3639075.8333|2587167.9667|3348936.8|3254482.6667|5816778.4667|3718648.0333|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5974855.9333|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|4265394.7333|
2025-09-26 06:40:38|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:39|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||592220|546993.3333|529026.6667|443986.6667|435266.6667|957526.6667|448573.3333|690273.3333|1211186.6667|1774120|1026113.3333|1815733.3333|940746.6667|1249093.3333|1088846.6667|1413353.3333|922186.6667|1068293.3333|1384353.3333|942273.3333|1064860|1487133.3333|1512606.6667|2126533.3333|1764326.6667|3255153.3333|3984266.6667|2952120|2403873.3333|3031660|4664666.6667|4192546.6667|5157073.3333|6787020|5582680|4393266.6667|4054180|6061033.3333|4415026.6667|5324940|4289786.6667|7164706.6667|12925573.3333|7189380|14101400|25436313.3333|20115580|20978806.6667|21974126.6667|26873233.3333|18420786.6667|32471533.3333|44627820|52571246.6667|34819793.3333|28690786.6667|21527593.3333|28240073.3333|31558793.3333|20652484.0667|17426730.3333|20783989.4|20039329.3|20998212.7333|14741643.9667|19379695.3667|16763767.5|17049393.3333|24888084.9|14501959.8|20155893.2|12008162.4333|8749309.9333|11839836.3667|7585496.4667|7681269.1|15645938.3333|18723526.5667|15229762.7|49055828.7667|44163968.9|52768863.4333|38288864.8667|30036575.3|30460948.7|25576646.3|17799662.5|19088349.1333|17407311.9667|15241359.9|15369196.2333|18018639.2667|20180053.6667|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667928.5333|13239939.8|13611113.3333|12433755.5|11078274.1|17101240.8667|11451619.9333|16863722.5|
2025-09-26 06:40:43|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|3780758.2667|
2025-09-26 06:40:47|usa_0247|MRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:48|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1|1774243.4||
2025-09-26 06:40:54|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|1939482.9|
2025-09-26 06:40:58|usa_0251|SWKS|average_volume_30|0.00942655145326||||||||||||||||||||||||||||61200|168600|225000|41850|67500|64440|44220|41310|50070|213840|61530|70860|78960|31590|70680|112710|90900|115140|160920|280230|305940|457200|450690|301470|779460|636660|328290|354390|358890|254340|584070|944100|681990|803520|608310|624960|1055270|1270160|1015640|1107826.6667|912720|1063250|1547156.6667|1326816.6667|1259943.3333|1273510|1461940|2791273.3333|1821090|1342710|2800250|3278206.6667|3285776.6667|5142646.6667|4236546.6667|4829433.3333|4127416.6667|3877553.3333|3126696.6667|5106760|2531383.3333|2989633.3333|5014893.3333|3206843.3333|4078623.3333|5195236.6667|4350666.6667|5695546.6667|4419210|4805230|4617060|3417863.3333|4673870|4722460|7914050|4246273.3333|4004956.6667|4732904.0333|3758626.6667|5955320|4943106.6667|5075506.6667|7706296.6667|4167625.9667|4489995.0333|5375892.6333|4850712.9333|4623404.2667|4191179.0333|4921017.7667|4057417.7|6028688.1667|4619620.2667|3274506.1|3614528.5333|2924606.0667|3592715.2333|3489632.2333|3850048.9667|4730486.0333|5528970.4|4239061.0667|4262610.5333|4386875.9667|3579135.7|3233608.1667|3182656.1|2361863.1667|1926300.1667|2045008.7667|1980459.6667|1623682.5667|1973025.8667|2003859.2|1886807.7667|1803084.5333|1675131.5333|1530243.5667|1717092.9667|1722699.9333|3400398.2|2510162.9667|1925264.4333|1535206.2333|2243824.0333|1986378.3333|1761506.4667|1379287.7|1942997.7667|1894045.7667|2017350.5667|2148113.7|1673243.1333|1599707|1619545.0333|1405641.0667|2613622.9667|2054950.2|2892591.5|2022285.7|3604927.6667|4194604.3667|2422710.9667||
2025-09-26 06:41:05|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:06|usa_0253|MCO|average_volume_30|0||||||||430080|382160|394453.3333|501933.3333|386586.6667|507413.3333|414240|561586.6667|480920|554853.3333|450226.6667|680393.3333|529146.6667|784900|746246.6667|670746.6667|464833.3333|1492886.6667|879633.3333|602280|2367446.6667|747560|621780|709413.3333|721346.6667|658240|431980|499340|571433.3333|424980|453546.6667|307166.6667|506100|485220|321246.6667|376966.6667|426033.3333|417493.3333|552920|488246.6667|523306.6667|679366.6667|781393.3333|558380|522886.6667|1154026.6667|893613.3333|842320|1389200|1116280|900106.6667|515133.3333|619720|723440|648746.6667|936073.3333|821666.6667|1091533.3333|675480|1872586.6667|1526953.3333|1143193.3333|842326.6667|1473306.6667|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|704325.6667|776719|1318203.5667|988554.5|1070887.5|857139.6|663338.8667|1734602.3333|815027.3667|611925.8333|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800301.5|785779.5333|547996.5667|854832.8|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|711327.9667|
2025-09-26 06:41:12|usa_0254|LNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||25.0333|29.7333|10|8.3333|675|31.6667|121.6667|166.6667|73.3333|225|1775|55736.6667|24300|16301.6667|31076.6667|13651.6667|13956.6667|5771.6667|16885|27510|9296.6667|55645|23776.6667|145676.6667|247216.6667|65748.3333|112960|75880|42560|22126.6667|51920|63360|54373.3333|72693.3333|27080|58013.3333|40046.6667|414280|175626.6667|327953.3333|166480|520666.6667|332733.3333|1619340|847373.3333|722363.3333|673580|857236.6667|686270|1118753.3333|750616.6667|1080096.6667|706093.3333|737153.3333|364453.3333|347580|786560|1937320|873423.3333|386553.3333|337003.3333|405583.3333|588716.6667|486713.5|304356.6667|859743.3333|440156.2|2341112.4|4639329.7|5031303.2|2556809.8667|4773800.9333|6358079.8667|6645090.2333|4483162.3|4451050.5|4131991.8667|4757513.8333|3420240|3724303.1|3112390.9667|3022467.1333|2574956.0333|3823953.5|2494596.5333|2828333.2667|4891187.9333|3647934.3|3909110.0667|2519342.1667|1846114.6|2370353.9667|1712118.5667|1841870.5333|2139989.1|1972878.7|2092119.4|2591968.3|2009633.9667|2311739.5333|1907008.7|1893901.3667|1748981.7667|1626579.1333|4470404.7667|2201274.9667|1480788.7|1711518.1667|1596118.0667|1306221.6333|1571557.9333|1602521.1667|2988014.5333|2368827.2667|3169304.3|1696074.2333|2142468.4667|1822721.2333|1341927.7667|1410447.6|2272456.2333|2014723.7|1399553.8333|1487866.6333|2136874.7333|1933720.2333|1604038.7667|
2025-09-26 06:41:17|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|8960024.0333|
2025-09-26 06:41:21|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409335|257835|1044990|432855|2820225|618525|497940|525270|352770|215910|591960|806640|760725|887610|1325850|1511250|1835550|4485420|3903120|4219530|3321450|7654950|6979830|13427850|10702350|6839040|6978360|6661230|5674500|6887190|9887790|7490100|8571690|5790660|9474390|12460320|9539730|5841517.5|3773100|3772620|4900350|6060210|4671060.3|3220950|2238900|4071870|2629200|2076210|2488560|2386680|3836640|5750520|2547540|4129050|3474990|3291015|3817764.9|2442819.3|1688069.7|1801263|2304619.5|2717940.9|2499851.7|3361527.9|2693235|2082811.5|3273623.4|3022330.5|3072052.8|2248392.6|2778170.3|2024868.9|2449488.8|1585929|2498025.2|1702769.4|2215823.9|1871712.7|1600570.6|3851522.7|1961828.6|2020880.3|1466353.9|1676517.1|1569150.7|1557346.8|1635909.9667|2027927.8667|2034309.9333|1836234.9|1815110.1333|1572130.6667|1485990.8333|1596876.6|1578238.5333|1492565.5333|1393384.5|1165622|1276272.3667|2360802.2667|1642678.1333|2356035.3667|
2025-09-26 06:41:26|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|3384821.1333|
2025-09-26 06:41:29|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:29|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|2662411.7|
2025-09-26 06:41:34|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|1476635.1667|
2025-09-26 06:41:40|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|604593.5333|
2025-09-26 06:41:45|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|2498720.2333|
2025-09-26 06:41:51|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:52|usa_0265|IVZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10396.6667|9213.3333|13383.3333|11586.6667|27256.6667|11423.3333|5973.3333|7483.3333|17210|4420|2993.3333|5826.6667|2070|22500|239975|65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3493868.8667|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3534643.1667|3293971.2667|3109807.3333|5221521.8667|4928256.9|3967013.9|
2025-09-26 06:41:57|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|5040929.3|
2025-09-26 06:42:03|usa_0267|DLTR|average_volume_30|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|3365226.7||
2025-09-26 06:42:08|usa_0268|ROP|average_volume_30|0.16216216216216||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|635903.7333||
2025-09-26 06:42:13|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|4347078.9333|
2025-09-26 06:42:19|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|1071197.6|
2025-09-26 06:42:24|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|2815413.7333|
2025-09-26 06:42:30|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:31|usa_0274|MAR|average_volume_30|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204913.3333|1462866.6667|1775800|1000313.3333|1213446.6667|895660|1086093.3333|1204280|900726.6667|936706.6667|1224813.3333|2205320|2367620|1614213.3333|3369620|2255340|1653073.3333|3122286.6667|4594920|2370440|2547346.6667|1854280|2018833.3333|2018200|2194073.3333|2768780|2297466.6667|2350546.6667|2797860|1970820|2770340|1722586.6667|2121200|2627646.6667|2361250|2204766.6667|2713470|3642976.6667|3185840|2833890|2846276.6667|5985983.3333|7137070|6595180|7650326.6667|5820490|5436586.6667|4308323.3333|5955660|4832183.3333|4391024.8333|4078129.3667|4545399|5044304.2667|4894483.9333|3571739.1667|3211007.3667|3484334.1333|3298927.4333|2607907.4667|2052593.1|2072470.4333|2270537.3333|2681675.1667|2905810|2274086.5|3391556.5|1917832.4|2154941.9|2180796.2|2805953.9|4871802.2667|6252013.2667|3251790.3667|4544488.1|2636390.8333|2787001.7333|1956009.8|2253871.7333|2200323.5|2060069.3667|1886839.7667|2443902.3667|2368231|1575229.3|1525266|1836250.9333|8205016.8|7752789.5|3936377.1667|2576878.5667|3202468.4|2158304.2667|2313694.2|1997733.2667|2635534|2254053.3667|2367575.3333|2066454.9333|1878795.3|1759543.2333|2039262.9333|1675349.8|1469998.8333|1415079.6667|1664675.3|1290923.2|1893509.9333|2306777.4333|1473888.7333||
2025-09-26 06:42:35|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:36|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|971126.0667|
2025-09-26 06:42:40|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|4162872.6|
2025-09-26 06:42:46|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8|2760813.8667||
2025-09-26 06:42:50|usa_0281|KSS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1392853.3333|777253.3333|999333.3333|1856826.6667|967440|851013.3333|1413253.3333|770986.6667|765760|653786.6667|818506.6667|575773.3333|605400|822026.6667|727693.3333|949186.6667|770866.6667|833520|676126.6667|1905833.3333|835580|1330013.3333|722086.6667|1108926.6667|1339180|2104656.6667|1214980|1585556.6667|1933243.3333|2646710|2100456.6667|1843230|1769106.6667|1926966.6667|2488766.6667|5402303.3333|3749223.3333|3720816.6667|4125976.6667|4358436.6667|4510156.6667|4291196.6667|3133060|2972520|2553233.3333|2698580|2577746.6667|3713410|4911590|2915033.3333|3327793.3333|4312643.3333|2968313.3333|2689536.6667|4470733.3333|4856113.3333|6769393.3333|5561763.3333|7629733.3333|8664930|5145486.6667|6590530|4202370|4146996.6667|3637980|3601836.6667|4340786.6667|3583843.1333|4416833.3333|3961722.1667|3625735.8333|5266313.6|3827989.7667|3939890.7|3461099.5|3150424.0333|3383886.2667|2226848.6333|1868073.7667|2572872.9667|2762596.9|2499956.9333|2326510.9667|3258810.7|2489195.4|2659554.4667|2226352.9667|3051692.9|3953017.7667|2318319.7333|3170036.2667|2976203.5|5104653.8|4172103.1667|3462680.3667|3246714.0333|4163674.6667|3515797.4|2557535.5|3211728.0333|3693868.4|3272388.4667|3855519.4333|2748125.0333|3341112.3667|11612931.2333|8696462.2667|8121188.8667|4328674.1|2797925.4333|2920423.2333|3456350.5|6307516.4|2752335.2|5730866.9|3659276.0333|3807687.0667|4258548.1|3466821.2667|5735177.0333|5022265.2667|5556025.7333|5579808.6333|6223067.6667|7732108.0333|12648792.2667|16838291.6||
2025-09-26 06:42:55|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667|2071036.6||
2025-09-26 06:43:01|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667|12241203.3667||
2025-09-26 06:43:07|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|2819766.1667|
2025-09-26 06:43:12|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|3152689.3667|
2025-09-26 06:43:17|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|5671750.2667|
2025-09-26 06:43:20|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|802132.7|
2025-09-26 06:43:26|usa_0290|MOS|average_volume_30|0.68173913043478||||||||||||||||||||358540|212546.6667|415380|408073.3333|351480|416153.3333|175173.3333|224633.3333|207966.6667|254946.6667|187273.3333|124913.3333|101053.3333|190773.3333|269413.3333|307293.3333|322073.3333|329233.3333|248533.3333|159240|238193.3333|281466.6667|290810|382973.3333|381760|529606.6667|379913.3333|350720|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|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3890337.8333|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|4660635.8333||
2025-09-26 06:43:33|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|5308241.1|
2025-09-26 06:43:38|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|1172966.1|
2025-09-26 06:43:42|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:43:43|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|1336933.3|
2025-09-26 06:43:47|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|1188869.8|
2025-09-26 06:43:52|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|1625253.7|
2025-09-26 06:43:57|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|1880827.2333|
2025-09-26 06:44:03|usa_0298|HST|average_volume_30|0.21341956345998||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|9404047.3667||
2025-09-26 06:44:08|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|1866035.2667|
2025-09-26 06:44:12|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574033.3333|412190|401483.3333|574950|458030|390456.6667|464360|451846.6667|555863.3333|661210|474613.3333|597836.6667|586816.6667|629520|1198543.3333|1585260|995890|1706670|1222103.3333|837860|873820|1051083.3333|1196303.3333|3272500|1383700|1126923.3333|1072503.3333|1066523.3333|1498100|1208126.6667|1289156.6667|1124660|1167983.3333|1308810|1579246.6667|1289696.6667|1021643.3333|1597273.3333|2175096.6667|2264656.6667|1566730|1996853.3333|1560563.3333|1986063.3333|2335003.3333|2795560|3288906.6667|2084053.3333|2045020|3179126.6667|3364510|3204473.1667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163692.0667|2605535.5333|3851694.6|4403917.4|3846151.3|3281062.2667|3201353.2|4392287.5|4470157|4076977.0333|3706296.7667|4000367.3|6929306.7333|3965013.2333|3383254.9|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.7|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3717147.6667|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|3430292.0667|
2025-09-26 06:44:16|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|1330223.5|
2025-09-26 06:44:20|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|2177077.4|
2025-09-26 06:44:25|usa_0305|TRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6170|6320|2496.6667|3196.6667|1836.6667|1910|1430|233.3333|100|113.3333|176.6667|140|130|43.3333|43.3333|810|136.6667|393353.3333|573306.6667|501426.6667|819956.6667|645923.3333|872950|694153.3333|1090356.6667|498580|813120|807483.3333|520180|509483.3333|549136.6667|948136.6667|839643.3333|1018906.6667|874053.3333|606863.3333|766073.3333|345256.6667|1118296.6667|1723336.1|455052.9333|105550|187405.2667|265348.3667|135259.6|303958.2667|500901.2|498391.8|352957.9333|700057.4|319367.5667|223090.8|1706841.2667|697285.8|634851.7|712768.7333|694685.8|1412128.0333|990809.4667|1426518.3667|1018052.5|907348.8333|740117.7667|1286038.7|1223622.8333|719046.7|597381.9|825468.3|808302.5667|587422.0667|668674.2667|902648.4667|688772.8333|1152608.7|761909.7667|870297.2333|934442.8333|905513.2|681894.9667|1730634.7333|1863791.6667|788595|713118.7667|880205.6667|1282739.5667|3298992.9667|860097.6333|638950.1|400728.9|463784|375973.1|955827.2|600568.6|445946.9667|311480.0333|624513.3333|368517.4|413778.7333|332801|458109.3667|555413.5333|376667.5|529077.4333|412717.4333|437731.5|250192.7333|350066.4333|316524.5333|430866.9667|267067.5|260569.6667|478148.1667|542375.9333|1261038.8333|
2025-09-26 06:44:30|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8056240|5601000|3191200|3704560|2264920|3084440|2378720|3084720|3004800|5459360|3368160|2967480|3376000|5751080|5543040|4226160|6418200|5700320|4449920|5371920|3944440|5619160|3204760|4089920|5081360|3737440|2813040|3388040|6013040|4008360|3639720|4650080|5716680|7598400|7284160|7633400|8205400|5242280|4330760|3519640|4634760|6462400|8640380|4867907.8|9132791.4|4113580.4|7176165.4|5659306|7081925.2|7133591.6|4857323.6|5662268.6|6065319|7853960.8|7778511.2|7606613.6|6896581.2|6769475.8|4602980|5347927.8|6042505.4|6428526.6|6886715.2|4693047.3|4692308|5376815.1|3364527.7|7226952.6|7034980.7|3202002|3895863.1|4470504.4|3696053.4|3849739.1|3879531.4|4005515.1|4132944.8|4301074.2|3035959.9|3605839.9|6363601.3|3263811.8667|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586669.4|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|4339241.4|
2025-09-26 06:44:33|usa_0308|CXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:34|usa_0310|DVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|114410|119420|270470|254810|287640|254950|942430|1313490|891290|1515280|1546280|8421730|1261500|1301570|1328490|2608460|997500|448130|1558910|1277140|1197260|1075730|1222530|2267120|2159660|935770|973970|1159240|1187980|1153310|906980|1046750|1384640|895473.3333|2057846.6667|1489080|1062686.6667|843713.3333|791553.3333|1081853.3333|1719686.6667|1042953.3333|1536546.6667|2003200|1623686.6667|1316640|1914713.3333|2557420|1093400|1502846.6667|2192833.3333|2921233.3333|1736133.3333|1504020|1602613.3333|1669186.6667|2438673.3333|1971919.2|1500545.4|1630628|1499948.9333|2739258.2667|1417428.3333|1335508.9333|2490836.7333|1470228.0667|2667923.6|1646080.8|1207748.7333|1411520.3667|2287778.7|1388577.2667|868424.9|725247.9|984270.1333|1467239.4333|960692.4333|1359445.1667|1711182.3333|1058403.9|873139.5|2036464.2|1969494.6|1311618.7667|1418105.6333|1689241.9667|2194771.2667|1644437.1667|1549168.0667|1585519.6333|1720106.2333|1867406.4|1778840.1667|3019935|1400993.5667|2026111.3333|1220537.1667|1309580.7667|748746.0333|702507.9333|589206.3|624149.6|925016.0333|684733.8333|1235731.2667|668166.8667|648447.9|761268.5|594655.3|716374.9333|936173.9667|914486.5333|1012451.3333|729059.5333|716864.0667|1059947.4333|818211.9333|793618.1|
2025-09-26 06:44:40|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|6580827.5667|
2025-09-26 06:44:43|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:44|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|1025678.5333|
2025-09-26 06:44:49|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|4823899.9||
2025-09-26 06:44:54|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|1931679.1|
2025-09-26 06:45:00|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:01|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1718693||
2025-09-26 06:45:06|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|1242167.7333|
2025-09-26 06:45:11|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|1815959.5333||
2025-09-26 06:45:15|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|2317882.8667|
2025-09-26 06:45:20|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|407888.6333|
2025-09-26 06:45:26|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|4728677.0333|8061062.2333|
2025-09-26 06:45:30|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|4502298.4667|
2025-09-26 06:45:36|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|2546240|
2025-09-26 06:45:41|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|312026.3|
2025-09-26 06:45:46|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|1989023.3667|
2025-09-26 06:45:51|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:52|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|1765342.6667|
2025-09-26 06:45:58|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|2629902|
2025-09-26 06:46:02|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43573.3333|41523.3333|155306.6667|347926.6667|246943.3333|302893.3333|653243.3333|1033840|353800|505413.3333|1779106.6667|1151990|548226.6667|530053.3333|634526.6667|963040|659743.3333|545203.3333|437756.6667|410510|319923.3333|326450|508103.3333|280766.6667|357600|241250|218186.6667|152330|146043.3333|112363.3|106356.6667|243740|275786.6667|126458.4|127802.6333|191990.5667|78082.4|64054.0667|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|94493.2|146138.8|54497.3667|62026.2|73927.2333|103800.9667|468154.8|4552997.7667|3188181.6667|1297098.1667|1838891.1|2094164.4333|2536973.4|2309659.3|6702578.3333|1558457.4333|1754631.9667|4334780.9333|7207636.8333|3150311.2|2267498.3|1411642.5|1088697.5|1126957.8667|3551052.9|1673815.6333|1270840.9667|1279330.4333|1748808.6|1233111.6667|2399164.2|1763646.7667|1339400|2097091.1667|1761543.9667|2516651.4|3320227.7667|2735729.9|2431052.1|
2025-09-26 06:46:07|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|637309.2333|522423.4|458174.2|
2025-09-26 06:46:10|usa_0333|L|average_volume_30|0||||||||||||||||||||||||||||13946400|8410080|8033280|10742400|8132160|7311360|6611040|6641760|5534880|6160320|8015040|5129280|4910400|8964480|5195040|8139840|9881760|1217840|1409200|931120|869840|935360|1376320|1095000|1135880|1595220|1038140|1239240|1152100|1811060|1565720|1867740|967140|1505880|1273400|1607680|1529100|1694340|1315900|1322300|1809620|2440820|1634720|1624160|2724020|3004530|1745630|2852880|1591210|1903770|1885870|1918330|1737710|1828320|2313500|1734670|1363460|1265290|1519530|954450|1443520|2223150|1420650|2073350|1552980|2616610|2206640|1757400|1391856.6667|1717940|2147696.6667|2388266.6667|2345946.6667|3080970|7686760|3105210|2541123.3333|5769063.3333|2964723.3333|2118776.6667|1635343.3333|1871400|3847106.6667|2391217.9667|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|1012110.4|1201360.4667|1865561.2333|1210884.0333|1245444.6333|977675.1667|1005238.6|928086.8|778349.7333|902755.2667|840404.6333|981476.5333|1694849.3333|1388988.0667|1249239.1333|1216302.0667|1160803|1166737.4|1024240.2333|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835646.1333|1068178.9667|770635.4333|829587|658226.6667|797602.4667|820838.8333|846502.7|840210.3667|
2025-09-26 06:46:16|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|1772478.6333|
2025-09-26 06:46:21|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|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359303.8|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|18534263|
2025-09-26 06:46:28|usa_0338|COG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:29|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|1138342.5333|
2025-09-26 06:46:34|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|7851659|
2025-09-26 06:46:40|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:41|usa_0343|NLSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:42|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|1307422.4667|
2025-09-26 06:46:47|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|1831912.5|
2025-09-26 06:46:51|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|1798831.6333|
2025-09-26 06:46:55|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|178229074.9333||
2025-09-26 06:46:59|usa_0348|LH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1475932.7|1401868.4|508610.5667|281512.9333|1013433.9333|682410.3|2052259.7333|606079.9667|3420262|1019890.6333|2075711.2667|1002057.3333|1021194.3|1422712.5|1359062.5333|1376678.3|1104431.2333|885528.6333|1661466.2|5814192.6|1056596.8|1215031.2667|1413260.6|2127115.5333|2334796.9333|1805520.7|1404266.3|1985924.5333|1179970.1667|1859819.6333|1483879.2667|1421882.2|1914622.8667|1433546|550438.5667|635468.1667|657197.1333|845888.9667|785013.2333|1058094.5667|591327.7|870908.1667|758310.0667|739270.1|1111101.3333|1016836.9|850161.0333|2524776.9333|816333.8333|935601.9667|1246972.6333|1406854.4333|1265488.7333|1304216.5667|1478357.8|1499749.0667|1790919.6667|1932378.4333|699510.2|1127692.8|1316396.3667|1420862.8|946875.9333|880296|920327.3|1086284.8333|798805.3667|957272.9|922574.8333|645986.9667|775949.6|843149.9333|874823.7667|588718.7333|1360532.9333|1286034.4|929787.0333|534455.1333|1523831.7667|1479971.1|1336389.4333|1318184.3|1017439.0333|1096299.1333|1086751.5|726381.4667|716379.7667|822941.6|871525.6333|813800.2|717193.0667|781095.0667|896867.6333|802124.8667|1330905.9667|799309.4667|820113.6|617651.0667|647248.4333|1543217.3333|947968.7|913505.9333|721007.0333|883286.7|830467.0333|638329.1|922557.8667|1020894.4667|1095240.6|696745.0667|817703.7333|741942.1333|758238.3|856745.7|769987.2|836817.5|713460.9|480845.3333|489792.2333|642168.7|683689.8333|462479|
2025-09-26 06:47:04|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|13178175.7333|27823938.0667|
2025-09-26 06:47:10|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|996496.4|936004.7|
2025-09-26 06:47:16|usa_0351|BG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710803.3333|172453.3333|405890|111776.6667|241546.6667|558843.3333|272706.6667|343006.6667|603383.3333|489076.6667|476553.3333|745573.3333|617456.6667|635766.6667|876356.6667|761540|853980|753816.6667|997146.6667|1212843.3333|654860|1148246.6667|981770|1121646.6667|953756.6667|1224523.3333|2903276.6667|1964050|2613090|2834206.6667|1848460|1848053.3333|1627576.6667|1780393.3333|1108216.6667|1461830|1154359.4667|1094736.8|1083190.9667|1026439.9|974775.5667|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|928378.6|1298335|1619602.4667|1250253.4667|992786.5667|1134681.9|1622438.0667|1881572.5|910408.5333|1409028.7|1819301.1|1372301.2|1403751.6|1489488.8|2176610.1|1532598.6333|934441.4333|835971.2667|1691674.9333|1643735.6667|976851.3333|1226342.7333|1423077.3333|1321772.7333|974692.5|980955.9333|1988599.9667|1546848.6|1175943.1333|1329511.8333|2728198.9|1366707.2|1000922.0667|1125827.9667|1837090.1333|1272703.0667|1260503.9|1968339.7667|1827689.6|1958989.6333|2049017.8|
2025-09-26 06:47:20|usa_0353|VRSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4009230|989276.6667|486076.6667|820573.3333|363045.1667|651157|1065147.2|933202.2333|753518.8|956565.5667|791043.2|779487.5|553813.6333|959738.9|714410.7|742823.1|555125.8333|762580.8|980260.4333|733704.8667|554489.7333|659048.9|988935.9667|1031061.6|740387.7333|1139628.5333|1149386.2333|685719|617160.5667|923947.3|868661.1667|908584.8667|727433.8667|928409.8333|999937.6667|811877.2|605032.8|1021861.6667|724109.2333|881661.3|699604.3|869981.1|1136041.9667|991290.7|673330.4667|662387.8|1459215.8667|786974.1|910134.9333|969995.4333|1493187.7333|905716.5667|749471.2667|1001456.8|1256389.9667|1249198.1667|760868.9333|941408.9333|895027.6667|754435.4333|641967.9667|703147.5667|813445.5667|747904.4667|1172948.9667|
2025-09-26 06:47:23|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||521265.4333|133654.2|745678.1667|390910.7333|499307.1667|1025590.1|557238.8667|1011966.1667|1293000.9667|1315588.5333|707221.5667|1408438.9333|1729120.7667|3323141.5333|1169075.6|2800141.2|1846429.7333|1598085.8|988409.2667|628114.0333|2732446.6333|2485888.5333|1791814.8667|3636509.7333|2093838.1667|1899003.5667|1756487.8333|2155086.5|3735228.1|2842305.8|1900619.5|1546328.3667|1627868|2040311.9|2450850.7|2528240.2333|2613606.8667|2540273.9|1490140.1667|1149804.7|1080953.4667|973084.3333|1017953.3|975848.2333|1258804.9|1087901.6333|1075008.9|1101721.1|1330726.1667|2216938.6|2044121.7333|1873890.2333|2768505.0667|3118943.7|2233003.3|1415875.5667|1872504.0333|1974794.3|1604676.5667|1485048.0667|1091258.9333|1228176.3|1177945.3|1357929.9|1183720.6333|1082279.6667|1479701.1667|959052.2|1074851.9333|1042189.3333|1083480.6667|976323.0333|817974.6333|1065620.2667|1039214.1667|1016612.3333|1228769.1|2554031.7333|1029740.8667|1178657.1|1033424.1333|1216466.6667|1240563.1|1386784.3|2055629.0333|1227003.0333|893321.7667|1945123.8|2571039.5333|2522268.4|1788676.3|1471920.7|1882842.3667|1891397.5667|1365032.0333|1076954.3333|1143539.7667|2745679.4333|1637926.4667|1058280.7|761362.4333|1318197.3|863951.7|625447.5333|776290.8667|989525.5|824908.6333|783651.2333|964268.3667|836724.6667|854986.8|801351.5|1130735.7|1332249.2333|982726.2333|1931556.9667|1682812.3333|2336876.5333|1651698.0667|1600015.8|
2025-09-26 06:47:27|usa_0355|AMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53040|22933.3333|37260|36183.3333|51066.6667|198386.6667|45740|54996.6667|58213.3333|110663.3333|84700|168626.6667|178483.3333|186610|153440|284680|233446.6667|194176.6667|258703.3333|279280|206506.6667|527343.3333|481020|279600|297193.3333|333493.3333|430880|340466.6667|457306.6667|394016.6667|373906.6667|362810|318160|753236.6667|629806.6667|386576.6667|225676.6667|404721.9333|366793.3333|388713.3333|377740.7333|799695.1333|650082.7667|934001.5333|1268964.9667|1447982.1667|794022.0667|666585.1667|418538.6667|551491.9|538587.4|454979.3667|432595.3667|348391.8|510383.0333|692743.9667|420683.6667|326952.3333|591857.2333|369550.5333|271541.1667|352417.7333|398643.8333|372232.7|267667.2|546833.1667|745144.5667|345233.0667|383562.5333|369788.7|342415.3667|529023.8|587400.3667|614027.0667|607913.2667|435548.0667|565935.2667|409798.6|503648.1333|257032.9|267476.5333|400610.3333|500517.7667|389100.8|740184|527445.2|535936.3333|472811.8333|899577.1|949964.9667|452004.5333|410188.2667|343447.9|476974.7333|303283.7|178531.7333|247386.2333|263488.8|256977.9|249847.3333|269750.6|350585.6|223169.8333|241610.7667|252333.9333|205413.7|306752.6|182609.7667|197971.1|265226.1|224038.2667|204897.4333|
2025-09-26 06:47:32|usa_0356|SLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127771.0667|43852.7667|27617.6667|112431.7667|78000.8|60027.9667|79358.3667|125043.3|58022.9|101668.1333|96759.3|73846.1333|81310.0667|65901.6|89606.6667|63450.3|262276.9667|156837.6333|166407.0333|153864.7|159870.2667|193216.9333|268838.8333|163672.8|136224.9667|143908.6333|198647.4667|259483.0333|182242.8667|165149.9333|248204.0333|183679.0667|239964.1|188210.7|291299.4|316773.9|268694.1667|684672.3667|640970.5|670172.0667|678072.6667|895881.0333|1135320.2667|578887.2667|1345652.1333|4173046.2667|3943531.6667|2749343.0333|2532420.8667|1663475.7|1185917.1333|1467178.8667|804751.8333|687841.0333|661274.5333|848918|1254613.4|790963.1|757684.8333|922254.2|551892.9667|627627.5333|602799.8333|793350.5|610880.0333|590795.1667|503447.9333|504993.6333|649635.5333|624344.4667|1164618.0667|697792.3|673485.1667|547508.5333|976228.6333|619551.5|678017.2|817686.7|596419.7|736737.4333|788901.9|895704.8|899075.2667|929953.6333|600096.5667|774175.3667|434675.6|627107.7|624228.5|733969.2333|1294343.2333|2258769.1667|1326027.7333|1287341.7667|1669285.6|923260.8|798828.9|788743.7667|829468.6667|1081741.8|1138056.1|1310744.3667|4175038.0333|2966063.5|1748615.2333|1551617.1|1208713.6667|771719.5333|645123|1142902.8|787201.5333|1010115.6667|985871.0667|
2025-09-26 06:47:37|usa_0357|SJM|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||10046.6667|8903.3333|12906.6667|17310|9376.6667|27800|15026.6667|15523.3333|12623.3333|16180|15260|29463.3333|30700|15886.6667|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|892336.8667|594861.1|874546.2333|1325069.0333|786134.9333|740621.1667|1161894.3667|1060268.4667|761958.0333|689288.8667|746093.1333|720019.1667|802498.4667|739003.1667|788199.2667|792406.5|790973.0667|1256027.5667|1105527.9333|1193883.1667|1142143.1333|781453.6667|985278.5|1288038.2667|2188572.8667||
2025-09-26 06:47:42|usa_0358|SRCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:47:43|usa_0359|DOV|average_volume_30|0||||||||||||||||||||||||||||2622371.3667|3071925.4333|2014629.3|2313880.5667|1786268.1333|1973688.2667|1666471.9333|2642523.3667|1861459.1333|2209935.1667|1695704.1|1485025.4667|1490840.0333|1902718.7333|1065898.4|2101290.3|1601635.5333|616225.0667|623274.1667|444177.4667|636516.3333|610908.3|613596.4333|731461.1|786908.4667|646851.1333|589651.2|1029169.0333|632872.1667|697628.9667|792703.3|728205.3333|517611.3667|573725.7667|825683.9333|862836.5333|662582.3|912967.1667|761141.3|609404.8|773761.1333|983902.0333|919951.7333|690430.5333|1071603.4667|1130605.3333|1079284.9|1101582.4|806015.0333|1156795.9|1040365.1333|1239688.3667|1021333.2333|1122401.3667|1626825.3333|1144952.7667|1357876.5333|1231434.5667|1355765.7333|995844.8667|979431.6|1203342.3333|1094269.4333|1122441.1667|974697.3333|1233052.4|1613792.2667|1141433.1|1055115.5333|2000565.8667|2553482.7667|1761481.4667|1508482.9333|2486689.7333|2507334.6|2489751.3667|2687959.5667|3242409.8667|2480641.3|2285016.8|1357677.3333|2228289.9|2799203.1333|2135147.3333|1809091.8|2058030.9333|2053528.6|3275121.1333|2564002.3|2008213.8|2491533.2|2169777.1333|1838629.6|1823834.7667|1799592.8|1008933.3667|1181640.6333|2188244.2|848580.0667|1007851.3333|2956076.0667|1876705|1782805.6|2128848.3667|1892593.3667|1887557.1|1583445.3667|1334439.1667|1477008.4667|1442737.9333|1934666.7333|1069735.0667|1089524.1333|1848079.9333|1554600.4|1580626.1333|1548950.0667|923919.4333|829292.7|780841.5333|770049.6667|1527649|932447.1333|700640.1667|760675.2333|809956.2|588430.7667|789690.7333|651948.3667|743053.5|971207.1333|1139560|806678.6667|934333.4333|813851.9|761492.1|709103.6667|956141.8333|1100518.1|855120.9667|682490.3333|1039541.1|945336.7|918609.8|
2025-09-26 06:47:49|usa_0360|FAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4454826.6667|10820906.6667|10028800|6740906.6667|6824960|5233493.3333|7970880|3508800|7832960|5785920|4499200|5512320|3798720|7998293.3333|7159466.6667|5337386.6667|8778240|7226880|11233706.6667|14048213.3333|7329280|5451413.3333|8675946.6667|6768320|9853333.3333|8219200|13392106.6667|4839573.3333|9282880|19574720|11673600|10038613.3333|7612693.3333|7616213.3333|6392373.3333|8583360|16108960|12392693.3333|10751946.6667|7898933.3333|8256533.3333|9050346.6667|7880426.6667|10459306.6667|6590133.3333|8428906.6667|10177120|8058186.6667|7863973.3333|6400293.3333|9671733.3333|6946640|7498853.3333|10263173.3333|7618560|7426560|8343573.3333|15048613.3333|13363866.6667|22578960|18486426.6667|19915973.3333|14317573.3333|10409654.4|8247600|8807413.3333|9233706.6667|10564125.8667|6282954.6667|6067418.1333|7128933.4667|11261586.5333|7476600|7842886.8|9978145.2|7394161.6|8713883.8667|5273041.2|7141084.6667|6053886.8|7332572.2667|7887756.1333|4550865.8667|5079693.4667|6264146.6667|15062037.3333|5798939.3333|11147263.4667|9140442.6667|10544039.0667|9405503.6|8129445.6|9750761.0667|7431633.8667|12135459.0667|10098099.8667|8383825.7333|9030894.4|9262316|8120385.2|12507706.2667|6834403.4667|8368009.6667|7439764.4667|6235615.8667|14732284.0667|8199078.8|6910023.6667|6046997.4667|7456362.5333|5527905.2667|5255265.0667|5760803|7195307.6667|6202771.8|6795620.8|6399982.6|6153388.5333|6305739.6|5132387.0667|6190372.0667|6973677.5333|6739178.6667|4239781.6|5158581.6|6988349.6|5203098.6333|5911347.9667|
2025-09-26 06:47:54|usa_0361|LRCX|average_volume_30|0|||||||||||||||||||||||||||||18423750|23338650|9515550|16683150|21128850|16627950|27754050|29135400|33360000|26621100|40208100|29978700|37894050|49241100|44603100|22737900|11783200|10696200|14915300|16318800|26099600|19089000|25891700|35223900|37641200|37918800|26103200|48738800|40470200|31594700|61937700|34641000|31345100|29427600|30021800|27362600|28058300|33783500|34188200|41052500|36790733.3333|41271933.3333|45998766.6667|37652000|52339833.3333|28138133.3333|29498200|23870633.3333|28589100|26315833.3333|23941200|20981933.3333|18434700|19602466.6667|21770366.6667|22839000|30810066.6667|19079500|23341366.6667|18683100|34744766.6667|23304033.3333|21299366.6667|21197500|28262266.6667|27868900|33129833.3333|30689233.3333|33154966.6667|31059566.6667|19570466.6667|18523433.3333|26845733.3333|35907700|34225700|28902566.6667|38834900|26767166.6667|22092935.6667|16769266.6667|31391100|24256500|23848680.6667|17231690.6667|19043542.3333|21417954.6667|28416981|36148209|33281381.3333|45442004.6667|33333094|25813629|21761061|18703923.3333|16451970|15625567.3333|19420707|16732740.3333|13721948.3333|16818188.6667|20479889.3333|16947997.3333|23793192.3333|17846259.6667|24804522.3333|24351301.6667|20501174|19525593|15541366.3333|26472432|18966608|30259421.6667|37317224|37183831.6667|28373169|29339296.3333|21950519.3333|19709797|16728578|13957751|27597415.3333|20581616|20192598.3333|13024580.3333|17490426.6667|11201978|12966687|13412733.6667|13347385.3333|12369583.6667|13076765.6667|12442648.6667|12482104.3333|13897831.3333|10390560.3333|9327407.6667|10064073.6667|10041844.3333|12861090.6667|11468253.1|12918738.9|10305849.3|11917234.8333|
2025-09-26 06:48:00|usa_0362|TSCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||3182933.3333|1160266.6667|3038666.6667|4306933.3333|781333.3333|2460266.6667|719200|2003733.3333|2584800|2168533.3333|2657066.6667|443200|878400|1512000|597600|1025066.6667|2779733.3333|2379200|2485066.6667|1200800|1773333.3333|2497066.6667|1287733.3333|4826933.3333|1515466.6667|2218933.3333|2080533.3333|3828000|2069866.6667|2691200|2950933.3333|6314666.6667|7361600|10435733.3333|6661733.3333|11704800|17109600|13510266.6667|12103666.6667|8994933.3333|5719533.3333|5537333.3333|8198133.3333|8575333.3333|5777266.6667|6526200|8505733.3333|6027866.6667|6131533.3333|13446666.6667|9398933.3333|8234133.3333|13680000|8224133.3333|6850866.6667|8724000|8327666.6667|15072466.6667|13663333.3333|17336333.3333|14125733.3333|10316466.6667|7855817.3333|6506333.3333|6961466.6667|17056333.3333|7612546.6667|5178409.3333|6632227.6667|7512698.6667|7080896.6667|5919799|5911905.6667|14597396|5538559|7764527.6667|6762263|4741790.3333|3940906.1667|5128469.8333|5388151.5|5507947.5|6772513.8333|4564286|3985230.5|3227238.1667|7103065.8333|4252391|4198492.6667|4928144.1667|11236109.5|6454997.5|9503984|12588664.8333|10518645.3333|10292806.5|8470565.8333|8353328.6667|7920733.6667|6886984.5|6072433|5475887.1667|7272244.5|5813390.3333|10016051.1667|7616369.8333|6155335.1667|6139059.1667|6185133.8333|4864954.6667|3818019.5|3249593.1667|5487322.8333|6531254.5|5573529.3333|4690517.8333|4796368.5|7099395.8333|5734509|5870690.1667|4729883.1667|6238893.1667|3608983|5084935.7667|4780596.6|5903290.2|4249755.7667|
2025-09-26 06:48:05|usa_0363|NOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286592.7333|409309.5333|998704.5|2020300.5333|1484341.8|1556989.3|1613340.1333|1415961.3|1959623.6333|1298654.3|1064397.2|1186143.8667|1234633.3333|1332981.0333|1364738.1|2318105.1|1468068.5|1283790.0667|1475219.3|1364748.1|2197295.9333|1183153.2667|1545131.2667|1955098.4667|1675273.3667|1930008.8333|2153082.3|1803856.2333|1612205.4333|1653503.8667|3406139.6667|2897196.2|1921171.1|1536802.6333|1325437.0333|1686165.1667|1603342.1667|994609.5|1300718.7667|1447094.1333|1842991|1386576.8333|1426615.8333|1290697.9333|1688664.2|913597.3667|1198518.8|1234332.6333|1447533.9|1107688.9|1321789.4|1971488.1667|1214729.2333|1612051.7|
2025-09-26 06:48:08|usa_0364|TDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438290|87023.3333|47263.3333|60760|74486.6667|313136.6667|184636.6667|363313.3333|320390|696936.6667|464640|485210|635900|498203.3333|384160|384336.6667|244406.6667|437370|428389.2667|280767.4333|218046.3667|273820.3333|479133.3|398902.6|407454.4667|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|452604.6|556506.2333|1071376|279068.1|777747.6333|1457234.5667|718846.1333|429334.3667|392260.8333|626606.3333|329525.9667|349790.1333|427369.4667|424688.0667|313210.6333|388663.2667|318409.1667|874521.5|725172.3333|418177.1|289998.3333|258139.1667|322865.8333|249517.1|378234.9667|375758.2|387055.7|260165.0333|274691.7|379726.7333|269918.5|238203.4667|207864.3667|236161.7|219795.7667|196547|351425.1667|267648.8333|275823.6667|365038.0333|
2025-09-26 06:48:11|usa_0365|COH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:13|usa_0366|KSU|average_volume_30|0||||||||||||||||||||||||||||4397220.8667|2339204.4667|2013484.3333|2759714.1333|4238177.8667|5789165.2|6049359.5333|3059987.4|7717402.5333|4196190.5333|3565425.9667|3579103.7|3172271.7|2619915.3|2237576|3129966.3|2627549.3|2842787.5333|3571787.6667|2080918.5|2354578.6|1906501.5667|2168869.3667|2985184.1|2115484.0333|1597533.9667|1568057.9667|2164734.3333|2058758.6|1924685.3333|1573041.3|6218369.2667|4135171.1|15161940.3333|6114567.1667|11531518.7667|6969423.3333|9239656.1|9667004.6667|9314989.5333|10224238.2|12392100.4333|9819367.8|684056.6667|257953.3333|473573.3333|750186.6667|190586.6667|156576.6667|212193.3333|245453.3333|327250|238980|267636.6667|550213.3333|435710|355476.6667|348153.3333|372043.3333|335790|364853.3333|325800|494153.3333|506573.3333|852970|593410|993506.6667|595723.3333|690193.3333|728370|652410|715690|855800|1029753.3333|1039123.3333|1261366.6667|1759643.3333|2417406.6667|2185986.6667|1607276.6667|724430|1033456.6667|1514433.3333|1205594.5333|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|913464.6333|1575901.5667|1450999.3|1963345.8667|1476727.4|1289672.5|1225077.4667|1553228.5667|1360233.9667|1072845.5|926113.3667|1007583.8|1220104.6333|950446.6|1103445.7|1098590.2333|1229317.2333|1049212.4|786204.3667|857245.5|1708016.5333|1124002.9|835363.6|803481.1|1384459.3|919206.5333|1005394.3333|2419291.7333||||||||||||||||
2025-09-26 06:48:18|usa_0367|TRW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:19|usa_0368|CHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||367080|328120|247840|330520|754320|269920|262640|264920|477480|391560|306080|234480|214240|461960|299840|281040|212560|350920|457000|309560|252680|739680|651720|830760|630620|1185540|456740|449060|451800|569980|624720|590860|590480|819100|1166340|785160|801280|545040|803640|1033680|782560|773140|972840|890760|1053586.6667|976213.3333|1289120|941360|1175333.3333|1134200|1139626.6667|835493.3333|928813.3333|1436133.3333|1257533.3333|1723026.6667|1889066.6667|1498186.6667|1563493.3333|1865133.3333|3576400|2738373.3333|2658760|2132106.6667|2447973.3333|1664626.6667|2233080|1725875.8667|1441977.0667|1850759.6|1415160.0667|1527047.8|1427218.2|1397994.3333|1650403.0667|1690486.5333|1357050.9333|1253851|1191155.4|1588257.7333|947657|1553977.4667|1101991.8|1172875.1333|1101068|1280965.8667|1002610.1333|1422872.8667|3286614.7333|1706520.5333|1736660.8|1228136.8333|1609294.8|1752154.7667|1537044.9333|1262246.6667|1860085.7667|1975760.2333|2448300.8|1159898.4|1837979.3667|1469791.5667|1282174.5667|2023093.4667|1665615.1667|2503034.9333|1431270.3333|1189637.7333|1303962.9333|1572432.2667|1537268.3333|1219807.4|1620650.4667|1389738.2667|1628706.6333|1537604.5|1339274|1312584.4667|1730705.5|1135910.7|1416158.7|1119766.0333|1431874.4|1385057.4333|1442103.8333|1627416.8333|2446957.6667|2025322.9|
2025-09-26 06:48:25|usa_0369|XLNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:26|usa_0370|EFX|average_volume_30|0||||||||||||||||||||||||||||387200|249560|509626.6667|259533.3333|1429920|990173.3333|699853.3333|600826.6667|1021240|930440|741373.3333|411786.6667|729320|693093.3333|378000|885453.3333|490680|382166.6667|438773.3333|267773.3333|309800|402300|415833.3333|328726.6667|279813.3333|238203.3333|393846.6667|233093.3333|317840|297573.3333|668033.3333|424443.3333|223443.3333|249320|236203.3333|337233.3333|463226.6667|481586.6667|304253.3333|741020|505300|488836.6667|312486.6667|301120|466906.6667|392403.3333|401973.3333|603070|529756.6667|662516.6667|483000|555126.6667|429260|612610|477176.6667|567830|397163.3333|428220|504326.6667|460643.3333|414956.6667|489553.3333|704983.3333|620346.6667|659003.3333|598093.3333|687613.3333|743616.6667|637743.3333|952290|1406426.6667|923306.6667|863793.3333|764566.6667|647170|1015223.3333|1192440|2005926.6667|1448470|1254830|692893.3333|1079760|1209243.3333|690476.1333|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|661327.3333|515927.1333|725004.0667|632391.4333|705099.0333|680514.4|562685.9667|894861.1333|757035.3|543577.6|6142130.7333|1058696.1|1223058.8333|1131123.2|809642.1333|1424728.1|996343.6333|773039.3667|701975.5667|585105.8667|1307368.4667|958640.4333|740099.1|656046.1|862828.4667|668103.4667|656511.0333|679402.9667|982122.2333|879154.0333|645923.5333|791093.4333|673222.4667|731794.8|687044.6|954912.7333|753101.5|812597.1|879253.8667|996672.1|1068835.8667|937457.7|964263.2667|
2025-09-26 06:48:31|usa_0371|PNR|average_volume_30|0|||||||||||||||||||||||||||||2118410.9333|2449837.0667|1881575.9|793897.8|4930886.7333|6398358.6|1978787.8333|5966384.8667|2429822.8333|2388603.1|3002134.4|1668805.5333|2849883.4|3296550.1667|2468501.0667|1064645.9667|1381696.6|788100|1672538.3|920575.1|1680957.0667|1043281.4333|808431.9333|1042725.3667|541019.6|300193.6667|266637.9667|305614.1333|325469.4667|377292.0333|247715.7667|385591.6|477144.8333|496652.7333|254685.0333|256799.6|341919.7667|305355.9667|498310.5667|563247.6333|549358.8|587967.6333|907460.7667|621016.8667|815033.9667|579052.6|610334.7333|475596.0667|862875.4|863441.3333|732643.9333|1060089.0667|669245.7333|722676.5667|809355.1|662415.4|986355.9667|852332.2667|724542.9333|833077.4333|752315.7|832447.0333|929525|1007065.3|841218.1667|943160.5667|1530939.6667|982975.7|1087777.3|1247841.6|1265845.4667|750032.3333|984499.6667|1085732.3333|1426098.2|1411003.2333|1154704.8667|1166116.8333|944540.7|739682.7|826728.6|1109782.0667|979333.5667|768484.4|697001.3333|969436.1|1274541.8|1285235.2333|1385130.9667|1423912.9333|3576733.7|2645920.6667|2028613.7|1937374.9667|1072378.8667|1242752.7333|1770574.1333|1593271.3333|2264205.4667|2104570.1667|1800614.5667|2111774.0667|1994430.7333|2088556.7667|1952788.4|2429019.0667|2187728.7333|1637179.9667|1891389.2667|1195925.1|1196116.2|1422253.6667|1512599.9|1496091.0667|1358744.7333|1591680.6667|1307727.4667|1594261.1333|1077047.4|833716.8|1685988.9667|1277555.7|1020490|880355.7333|939318.0333|993117.5333|1147499.2667|1181101.6333|1471954.8667|1275219.2667|1431659.9|1141600.2667|1533069.3667|1098192.8667|850702.4333|1341938.5667|1669523.8667|1525661.5333|1264776.9|1113543.0333|1686511.4|1212648|1116761.7|
2025-09-26 06:48:36|usa_0372|ATVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:37|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|613339.8|579819.5667|574134.1667|432087.6|577916.4|921269.9667|559664.0667|693837.2|520975.1|547320.3333|610571.1667|656309.8667|957220.7|599818.4|656408.0667|590821.4|636256.4333|726471.2|753666.7|801283|
2025-09-26 06:48:43|usa_0374|NTAP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||2348480|1004853.3333|431946.6667|2770453.3333|3037600|2320960|1527093.3333|1670560|2040053.3333|1249813.3333|1944080|4108773.3333|3590986.6667|4201720|5349400|2583626.6667|5314166.6667|6935076.6667|4929863.3333|8182783.3333|11710416.6667|11774453.3333|7819256.6667|10514650|11355720|8596420|8197553.3333|7684226.6667|6625883.3333|7396106.6667|5644533.3333|5976410|5135963.3333|3652206.6667|4605640|3271203.3333|5519473.3333|5381936.6667|4589693.3333|4216333.3333|5334190|3579413.3333|5323993.3333|3243893.3333|4230140|4842723.3333|9544126.6667|9139510|6862006.6667|7854126.6667|7824163.3333|11291570|7985936.6667|11422688.3333|7926180|7506580|5579109.3|5437846.6667|6110776.6667|7115895.2667|4143606.3333|6225966.2|5965856.2333|7082311.4333|6149816.4333|6149536.3333|6355919.7|7056464.7333|5244909.3333|7268398.9|5061442.4333|5459380.8|3741486.6667|4734698.6333|3649369.0667|2951912.6|2435140.4667|3436377.6333|3818136.4|3181116.0667|4589609.6667|2861548.8667|2870787.0333|2782031.8|2613900.7667|2849565.6667|3451677.2667|2530149.0667|2335884.2|2691291.8667|2530584.9333|2674414.4667|2884945.8|2427467|1999774.7667|2084299.3|2009731.8333|2464118.3333|2666508.8|2027384.9667|2027802.0333|1559840.8667|1534054.0667|1285419.3667|1817408.1|1895497.1667|1675871.7333|1683100.2667|1716920.5333|2430580.8667|2406453.3333|1575742.3|1588078.4333|1444101.2333|1866426.1|1317371.6|1449844|2516377.7|1670588.5667||
2025-09-26 06:48:48|usa_0375|BBY|average_volume_30|1.4605263157895||||||||||||||||||||||||||||16307730|17294310|13916610|16069590|39130290|45824940|23762970|59369760|56779380|62096220|43761870|75825720|113272020|125205750|117019080|154228320|6608970|5221380|6875520|5622900|6801900|5789040|6076620|7021230|3179580|3688980|2371260|6601860|5378940|3761490|4701630|3711900|5018580|4860765|4861365|4964700|3604680|3195600|3591375|6355245|4544055|3332872.5|3484702.5|8112217.5|7720245|5434545|6080175|7704772.5|5212695|5444920|10981675|8973810|6832810|5695265|5768055|5067040|6093350|5156920|5880980|4816940|5944705|3767345|4456196.6667|5010623.3333|3437320|3143480|4293850|4655713.3333|5448563.3333|4898520|6807263.3333|6861936.6667|6539423.3333|5774693.3333|6165380|10739463.3333|9647153.3333|7789016.6667|5748986.6667|5174346.6667|8153666.6667|7508380|5751463.3333|4761341.7333|10061387.6667|5840012.4|7116698.0333|5912183.1333|10240353.0333|7191015.8667|11767547.5667|9087659.6|12522947.3333|6964675.6|5648021.6333|6337347.2333|6037167.9667|5744840.9333|5068328.6667|5812397.9333|4316778.3667|5160809.4667|4810856|5518546.3333|3596280.3333|5208377.7333|6650727.5|6188269.8667|3942149.6|4947507.4333|4709134.8|4029095.2|3021217.3667|3671475.1667|3354348.4667|4357967.7333|2565387.1333|3223023|3154562.5333|2713889.1667|3010636.7|2855208|2802605.1|2975641.9667|2357117.3667|2237573.5667|2255063.1|3036343.5|2405776|3829538.9|3128359.2|3586125.9333|2269147.0667|2416477.4667|2293263.8667|3017240.7333|2810619.4333|3090074.4|2927016.0333|3222981.6333|4873053.2|3755470.4667|3507219||
2025-09-26 06:48:55|usa_0376|TSN|average_volume_30|0||||||||||||||||||||||||||||1524060|1139910|1466910|1162530|1343490|1674360|499385|580495|446300|508030|680360|793435|674350|767320|409390|450575|400780|1006445|663520|434930|609470|548225|922395|614910|582375|1531615|855470|598490|827385|540996.6667|603063.3333|664573.3333|191483.3333|268026.6667|201193.3333|261013.3333|304056.6667|236346.6667|290900|358370|256093.3333|577616.6667|296686.6667|345273.3333|476616.6667|1150686.6667|1867603.3333|1620746.6667|1182953.3333|1312083.3333|1062553.3333|1731076.6667|1060763.3333|1577190|1628803.3333|1515826.6667|1647213.3333|2549783.3333|1704890|1677883.3333|1145796.6667|1331923.3333|1299743.3333|1090453.3333|1199620|2689406.6667|2503216.6667|1967316.6667|2248060|2216246.6667|2512770|2874840|3122516.6667|3769146.6667|6242860|6877346.6667|6336833.3333|5207443.3333|4631773.3333|3587223.3333|3607910|5223616.6667|6039930|4975220.5667|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|4495636.0667|3589652.4667|4100533.6333|5870837.3333|3414988|4037118.2667|2442062|5021345.2333|2813624.6667|2751100.3|2470852.3333|2315076.1333|2125171.5667|2185956.1|2424373.8667|2931446.7667|2879487.7|3189192.3333|2629673.1667|2207630.6333|4513323.9|3515273.0667|2839434.7667|2638083.6|2265660.9667|1710771.4667|1653584.4|2012819.5|3022505.7667|2041492.0333|1969073.2333|3021521.0333|3192620.6|3348468.9667|2677094.9333|2647355.1|3298028.2|2526811.3|2281193.6333|2236528|2580658.2333|2781255.7667|2520697.1333|
2025-09-26 06:49:01|usa_0377|WYNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206083.3333|97843.3333|220416.6667|371603.3333|506880|560566.6667|803636.6667|589920|1758456.6667|1176990|2870653.3333|1370180|998826.6667|1371723.3333|1038340|1895760|2660700|1717996.6667|1696596.6667|2105613.3333|1927160|2051526.6667|1969390|2033090|2726630|3321723.3333|3579360|4430771.3667|2838023.3333|2699810|2937880|2594541.8|2487600.3667|1947210.7|1883420.5333|2734714.2667|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|4232849.4667|2267237.7667|3729392.0333|3594700.9667|2541292.2|1947543.2667|1583166.6333|1330254.3333|3052342.7667|2618708.8667|2561936.9333|3478438.9|1746291.5333|2144381|2322291.7667|1911552.6|6301571.0667|6151046.6667|3504368.2|2598339.9667|2665094.0333|2159803.2333|5927142|3592790.5|3844038.9|3335628.4|2553212.8667|2542703.3333|2570619.6333|2391706.6667|2055251.1667|2063940.8667|1879236.8667|1672649.7|2097610.7667|2167349.4667|2715995.1|2227892.9|1927446.7|
2025-09-26 06:49:05|usa_0378|NWL|average_volume_30|0||||||||||||||||||||||||||||174700|168546.6667|237846.6667|252686.6667|233233.3333|225420|216126.6667|219733.3333|388493.3333|378166.6667|607240|422926.6667|281146.6667|534420|533220|309373.3333|245633.3333|233706.6667|512426.6667|311310|300260|239350|473490|445833.3333|199186.6667|371010|376630|354120|330800|309870|398033.3333|391060|369333.3333|448593.3333|292630|512633.3333|1263096.6667|954993.3333|1406526.6667|1850960|915623.3333|1245256.6667|966556.6667|1264353.3333|1261793.3333|985620|1011190|1088330|1041323.3333|1741976.6667|1608893.3333|1558786.6667|1075470|2090856.6667|2908436.6667|3041353.3333|2576123.3333|1692710|850303.3333|1231580|1779883.3333|1315530|1332693.3333|1213913.3333|1128256.6667|1619323.3333|1473896.6667|1315186.6667|1163556.6667|1650016.6667|1781310|2034370|1972986.6667|2082500|2597520|3433816.6667|3924013.3333|7039596.6667|4573010|5273123.3333|2160783.3333|3766506.6667|5431256.6667|3522107.6333|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|1303868|1600567.9|2116983.9|4458634.9|4765678.4667|4021328.1667|3879465.1|3863804.3333|3577870.5333|3557250.2667|5541718.4667|6460806.7667|9611878.9|7065464.7333|7297704.8333|9882987.9333|9126245.3333|4822715.5|4622454.1333|3296548.9667|5685747.4333|4165977.3|2735516.3333|2920035.3667|2586208.9667|2296832.3333|2200050.2667|3215621.4|3070533.7667|4133699.3667|3378597.6333|4577187.8|5396373.3667|7747476.6667|8556417.6|4157960.3667|6580096.6|4092834.8667|7765465.6667|5734803.8333|9764198.4333|10446383.4667|7266988.4|
2025-09-26 06:49:10|usa_0379|WU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6374930|4304023.3333|4350786.6667|4141733.3333|3810113.3333|4595336.6667|5293830|5105366.6667|7005300|7921240|7279880|6233090|5296410|5052290|7650700|7894803.3333|4905717.3333|5420849.9667|5601085.6667|4214578.7333|7192412|6135042.2|7503691.7667|6096385.0333|4089703.8333|9995744|11022426.5667|5759274.1|4006789.2|7205462.6667|6887310.8667|5290311.2333|4686371.7667|4929132.8|7415807.0667|4814408.6667|5720057.6|3878544.2667|5552891.8333|3193256.5333|3252491.8667|3599551.7333|6352184|3798909.5|3270999.5667|4107554.6667|6016060.4333|4457384.2333|4414703.8|5466473.1|6688715.5333|6210770.7333|5264361.6|6581076.1|10435297.8667|7531519.2|3700655.7|4480210.0333|5028710.9|3909759.1333|4050531.7667|9935908.6|6585520.0333|3574186.7333|4314273.8|4970403.2333|12795297.7667|5554027.4667|4135684.6667|4585804.9667|5038696.6667|3283149.5|3544091.5|4840768.4333|6001236.2667|7712360.6|9135923.1333|
2025-09-26 06:49:14|usa_0381|JWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:15|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1321240|749426.6667|255133.3333|432613.3333|173093.3333|235600|195786.6667|388826.6667|215813.3333|267226.6667|246573.3333|163520|344426.6667|530106.6667|1994146.6667|2320093.3333|1525773.3333|1479733.3333|1339220|1337786.6667|1361346.6667|1046486.6667|2286866.6667|2115213.3333|3344333.3333|2451640|1766740|1448266.6667|1132020|1198686.6667|1284940|970806.6667|1008080|1056606.6667|773723.3333|896153.3333|667046.6667|841383.3333|1176126.6667|887030|1117686.6667|1549866.6667|1556050|883976.6667|913590|1873156.6667|877066.6667|2126806.6667|1392160|1596420|1175213.3333|1779036.6667|856896.6667|1296890|1567776.6667|1272751.6667|1027431.9|1629088.0667|1743114.5|1623367.3|1018476.7667|825211.3|1238042.0333|666034.5333|824838.6667|1244401.0333|1081200.8|1220164.8333|2317468.9|2255892.3333|1863169.1333|842072.7|1282271.4|1540292.2|1815250|1088104.8667|998725.8333|987085.1667|1352819.0667|1207728.4|1003793.8333|750433.0667|816906.7667|1172980.5|1281327.8667|945502.5667|1034854.4333|862323.2667|1459795.3667|1386298.9333|906350.8333|914827.6333|764690.9667|2338043.9667|1474907.2667|1535119.1667|1117758.8333|1281539.2333|1073075.1333|1189872.6667|1164773|1260132.2|1000501.0333|936849.2667|1059407.6333|1260528.5667|977815.2333|766375.9333|856900.6|948121.1333|858121.1667|684410.7|772684.1|1197701.2333|951466.7|746127.2333|
2025-09-26 06:49:19|usa_0383|SIG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||2302|1069.3333|3864|757.6667|635|3062.6667|1962|1724|877.3333|1797|2310.3333|6605.3333|21896.6667|65476.6667|123696.6667|55723.3333|16430|21146.6667|20503.3333|4010|4343.3333|2563.3333|2920|963.3333|4970|4333.3333|3906.6667|2933.3333|2396.6667|4623.3333|2670|3236.6667|2016.5|6947.5|709.3333|2930|1582|1794.0667|5899.3333|3722.0333|3594.0667|18836.6667|13393.3333|7840|14380|15950|9903.3333|6056.6667|12210|10970|13853.3333|48843.3333|25496.6667|123679.7667|67575.3333|69099.6333|341773.6667|268411.6|306474.6|375980.9333|273896.4333|435482.1|431133.4333|356910.5|495867.3333|464544.1333|563891.3|605117.9|915868.9333|766785.1667|892542.7333|540950.2333|626338.6333|922336|766956.6|428759.7|636519.5|1227003.9667|1146554.0667|704353.2|872367.6|800180.5667|720025.1333|1194938.3667|678300.2333|1479537.1667|1148114.6667|1781034.6667|1178259.9|1406685.0333|1031331.6333|1461130.6|1253593.0333|2234898.1|2204199.6667|1834049.2|1233143.3|2082199.9667|1913521.7|1617201.6333|2646222.4|3064286.0667|4528330.3|2011149.5|1240028.8333|1473297.4333|822805.3333|718263.1667|743902.9667|1314696.0333|1282848.3|860639.4667|770556.1333|674959.1667|831941.9333|848934.7667|614393.0333|586275.4667|924414.7667|837062.9667|868959.5667|1763107.1667|1653874.5|1023563.8||
2025-09-26 06:49:25|usa_0384|NEM|average_volume_30|0||||||||||||||||||||||||||||287479|276412.5|234509.7|286576.3|169583.5|226355.4|207946|174767.2|250389.6667|126029|204126.8|208253.9|372017.0333|467613.2|702297.5667|774358.7333|492612.5667|662911.6333|374660|418943.3333|458016.6667|545260|353270|287826.6667|455233.3333|596660|603953.3333|433513.3333|637156.6667|1055560|757593.3333|622333.3333|1175723.3333|1055500|1140366.6667|2013130|1313440|1219030|1337956.6667|2043840|1101196.6667|1251413.3333|1360266.6667|1266960|1582850|2311730|2472876.6667|2207036.6667|2997953.3333|5800956.6667|6513626.6667|4662743.3333|4613450|4639406.6667|4914906.6667|5088343.3333|5787800|5943796.6667|4358873.3333|4364276.6667|5124476.6667|4629693.3333|4668700|5933453.3333|7335760|7567303.3333|7866333.3333|7411186.6667|5893813.3333|7999946.6667|7044103.3333|9474920|6237516.6667|8423610|5987290|9461696.6667|9390650|10837900|6991503.3333|8490026.6667|8120436.6667|7872176.6667|9612906.6667|6128214.0667|5609759.0333|8370934.4333|5872799.9333|8702013.5667|5388215.1|7535183.4|6841750.3667|6164154.3667|5840639.4|8229118.7333|8923445.5667|8739351.8667|9556549.4|9958077.1333|5862523.9667|5783944.5|9856362.5333|7894036.8333|7467418.3|9099636.1333|6819925.7333|9576743.7667|9138104.0667|6965564.4667|8442926.4667|6793743.6|4784623.7667|5089831.8333|4652968.2|5371440.2667|4288378.1|5998825.1333|6223551.2|15241019.8|10370744.0333|7500560.5333|6554821.4333|12422155.1333|11086703.3333|5952132.1667|6054982.9667|8245757.3|7223411.9|5624545.9667|6993737.0333|9988281.2333|6226482.1333|9723210.1|6734436.5|8808637.0333|8405128.8333|7896612.3|12643333.0667|16451210.1667|8023609.0667|7659927.5333|9868205.4|11497764.8667|12292380.7667|10742137.6667|
2025-09-26 06:49:30|usa_0385|WEC|average_volume_30|0||||||||||||||||||||||||||||358860|215100|366050|285780|382960|442550|384040|387910|307120|247480|345930|209613.3333|182640|191040|172926.6667|180533.3333|167400|216886.6667|219833.3333|269280|250786.6667|255833.3333|212233.3333|249226.6667|217513.3333|380986.6667|286740|206820|439720|581040|621060|511986.6667|587806.6667|506420|291380|463806.6667|373120|676513.3333|332726.6667|355060|693120|693533.3333|596813.3333|1314753.3333|805706.6667|707080|615913.3333|506800|533606.6667|499400|655080|935686.6667|1203140|866726.6667|939973.3333|905800|677880|946666.6667|920760|808640|953513.3333|737253.3333|1085426.6667|609460|776786.6667|795146.6667|782740|543026.6667|653426.6667|830540|1473220|1393613.3333|1947700|1704746.6667|1418013.3333|1583300|2329593.3333|2720046.6667|2161480|1535900|1531340|1474813.3333|2137006.6667|1457270.6667|1273788.3333|1405534.5|1182976.2667|1769706.4333|1365366.2|1102485.9333|1529624.4|1373168.3|1313955.8|1310601.6667|1429996.5333|1562083|1803204.4|1425682.5333|1988088.1333|1626702.1333|1620555.5333|1824928.7333|2143060.3667|2363932.9333|1866306.5333|1802033.5667|2141777|1694217.0333|1615759.3333|2079590.2|1483332.4667|1583682.9333|1592699.9667|1932190.9333|1840694.7667|1684220.2333|1862759.8667|1945840.5|1625785.2667|1967564.7667|1350055.3667|2788256.4333|1674436.9667|1226708.3|1263222.3333|1599002.1333|1267128.0667|1004964.8333|1281007.2|1692705.6333|1602691.6|1246147.1333|1445919.3|1524800.8333|1589128.4333|1413368.5|2071141.5|1997153.2|2380876.6333|1931830.7333|1528159.2|2504810.3|2205562.4333|2134898.1667|
2025-09-26 06:49:35|usa_0387|MKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8193.3333|8636.6667|4983.3333|4596.6667|6473.3333|7850|6390|5970|7426.6667|5843.3333|4556.6667|3790|5793.3333|7040|3773.3333|3506.6667|3463.3333|2896.6667|3563.3333|4110|2690|2856.6667|3300|9750|15866.6667|21596.6667|17356.6667|13580|26486.6667|69620|34040|40813.3333|67270|16240|21780|21423.3333|17310|17573.3333|25780|13803.3333|14053.3333|12986.6667|15183.3333|11370|15643.3333|20070|17803.3333|18866.6667|14530|19570|18840|18510|21246.6667|17693.3333|23703.3333|19556.6667|16533.3333|18626.6667|30196.6667|41043.3333|52280|81303.3333|43170|26146.6667|20890|13220|27696.6667|18959.8333|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|88521.7333|47170.3667|48249.6|26501.6333|68547.6|34012.1333|36807.6333|24084.0333|36132|28153.2333|32480.2667|28579.1|51359.1|47831.9333|44283.1333|29656.9333|37579.3|70820.8|62048.2667|40964.5|61912.9333|46444.7333|57345.1667|31753.3|44743.2667|76338.8|45714.9667|45794.3|30214.6667|43473.0333|38210.8667|39928.1333|76016.8|46345.3333|38707.8667|30887.4|50260.7|54987.6667|54354.5333|41406.7|
2025-09-26 06:49:41|usa_0389|XEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:43|usa_0390|O|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||64891.9333|35378.6|31516.4667|37051.5333|82846.2333|60885.1333|68375.4|59074.5667|55026.5333|70179.0667|45856.7333|48424.4333|71204.7667|89551.6333|65057.1|75025.6|89358.8667|113984.1333|79989.2667|65174.1667|97957.4|98783.6|84078.4667|83637.9667|65945.1667|79879.0667|170477.0333|134850.5667|162236.5333|154842.7|171853.9|169609.6333|142148.0667|172542.4333|318015.4667|141934.5333|160570.5333|201670.0333|387678.1|251657.3333|281211.8667|340227.9|369176.5667|369062.9333|275160.4333|402283.3667|433404.1333|530676.4|527168.9333|649365.9667|804284.4667|721944.2|1128392.6667|1788542.9667|1046802.8|1155981.6333|2959329.3667|3622192.1333|2032723.8667|1457949.7333|974293.4333|802591|745850.1667|923857.2667|1089299.2333|1117017.7|780456.7|1224935.7|831119.1333|626867.3667|725948.3333|1393596.9667|950095.4667|2267954.8|2791346.9667|1991780.1667|2472867.3333|3032788|1829490.7|1710340.8333|1679832.3667|1915697.6667|1862064.6|1990465.9|2149923.5667|2000121.8667|2189317.7|1546043.1333|1910542.2667|2308877.3667|1842114.2|1649742.9667|1757795.6667|2274039|2141823.9667|1616825.2667|2565183.6333|1988215.4|1899735.5667|1588761.2667|1977141.7667|4989209.9|3788863.5333|2347185.3667|2811203|3451239.4667|3853306.6667|4077959.6|4633609.6333|4336751.9667|4566184.6667|4812200.3667|4232253.4|3996207.0667|4745471.1333|5993978.5667|6971329.1667|6253524.3333|5362621.1667|4402360.0333|5047419.1667|6104232.1667|5520225.5|5582364.7333|
2025-09-26 06:49:47|usa_0391|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:48|usa_0392|VMC|average_volume_30|0||||||||||||||||||||||||||||286230|251940|283230|279540|282600|321480|268530|219990|345930|249990|292800|207990|219870|284280|525360|374640|211410|93730|71200|144180|117240|133080|134720|135480|75170|103960|107950|148170|106090|102370|145770|115730|147840|164880|180680|190750|124640|168480|338053.3333|228823.3333|177466.6667|197393.3333|277036.6667|168173.3333|160933.3333|196316.6667|191373.3333|195913.3333|153663.3333|210166.6667|247896.6667|281880|241660|305533.3333|308426.6667|287413.3333|297576.6667|366570|286266.6667|292346.6667|287123.3333|408433.3333|340303.3333|539550|472536.6667|573526.6667|883653.3333|713793.3333|594700|1369106.6667|861536.6667|1408180|1661863.3333|1960583.3333|2273346.6667|1400916.6667|1890276.6667|1894700|2173080|1322660|971013.3333|1382260|1517253.3333|1805527.8667|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|1072819.5667|766644.4333|1512706.1|962734.9667|961266.8667|902046.6|1245210.9667|1168822.1333|1647376.2667|1002718.9667|1275514.3333|1171331.6333|1462527.2|1043025.1333|1097775.9|1181105.4|1202984.9|918914.2667|918188.9667|837991.0667|1859060.8333|1436275.9667|834416.8333|760581.2667|864235.7333|917019.6667|823737.9333|686284.1333|847749.2333|759077.1|735718.9333|581250.0333|818997.4667|842470.5667|779401.5333|639782.7333|915728.8|782877.5333|963674.6667|711190.5|1333319.0333|1075905.2667|740593|
2025-09-26 06:49:54|usa_0393|RSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||805070|625665|721430|732220|957120|4028405|1210480|1173535|867390|867350|1103385|1224610|565395|886825|1946540|966205|1026430|700395|834260|818385|963140|1092280|651455|644090|998475|665335|666240|1030315|908485|578520|946445|833355|1039995|884835|832760|1156683.3333|839783.3333|821183.3333|1093246.6667|1017303.3333|1453350|1194596.6667|3975066.6667|4410380|2232333.3333|1613160|1657753.3333|2438786.6667|2861316.6667|3042691.3|2697023.7|3458522.1|2329892.3667|3269399.2667|2688304.1|1622175.2|2688556.7667|2219700.2667|1798259.5|1660047.6333|1673053.8|1459501.3|1355744.9|1638584.6667|1357677.8333|1626440.3667|1564409.4333|1478472.6333|1314663.5667|1823189.9667|1599489.3333|1606205.0667|1302804.1333|1260519.0667|1158807.4333|1353459.2333|1080790.5667|898972.6|1313133.4333|2108639.2|1403735.8|1208055.2|2015241.2333|1209893.3667|1039679.6333|1047137.5333|969529.5|1982350.1667|1291324.1333|1092087.2|1377108.1|1517616.5333|1170319.5667|1077842.4667|900349.8|1312355.5|1327667.4667|1058472.6667|1057283.2|1489485|1144160.8|972521.9333|1130672.6333|1215188.1|1090331.5667|881574.9333|1000899.2333|1175405.1333|1333656|1107338.6667|
2025-09-26 06:49:58|usa_0395|LLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:59|usa_0397|AAP|average_volume_30|0.52910512597741||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961830|891790|1598140|1708330|1943540|1261790|1529860|898700|1026930|693815|1184550|1436195|1211220|861730|830545|954615|1132876.6667|985690|1718183.3333|1039976.6667|1023753.3333|818636.6667|874276.6667|1043280|1143030|877150|1789316.6667|2263936.6667|2792956.6667|2069013.3333|1551813.3333|2222070|1789736.6667|1405353.3333|1167430|778372.5333|1068675.9333|890591.4333|1413185.9667|819086.8|1203953.5333|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|1204392.5667|866472.6333|763500.7333|654791.2333|1059708.1667|934766.2333|1234663.6|914461.5333|1897522.9|1850029.4333|1316519.6333|1046253.3333|901855.5|1059639|1314540.5|993374.0333|981671.6333|828324.0333|1378944.6333|1211983.0667|889822.4|703046.2333|979144.4667|840871.4|699774.6|576201.3667|1035665.8|778420.9333|778022.7|788817.4|1802221.9|1479528.8333|2905045.6|1937130.8|2491874.4667|1909988.6667|1358109.9|2820764.2667|2900069.6|2305520.4|2983073||
2025-09-26 06:50:03|usa_0398|JAZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68213.3333|23500|41770|65383.3333|38140|32636.6667|57783.3333|20536.6667|2462183.3333|2319352.2333|359326.6667|659143.3333|398933.3333|1171130.8333|642631.2|865038.3333|726247.1333|905086.3333|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|433492|455498.4|419849.1333|627564.7667|454923.2667|857292.3|757845.7667|495395.7333|505761.7|590452.6667|908088.5|792743.5333|957470.0667|509957.4667|648272.1|688726.3|729187.0667|654107.9333|610268.7333|559987.8|564833.3|686422.1333|606569.0667|614616.2333|467896.2|771116.5333|730482.2333|895632.5|752383.1333|698213.7|1205869.6333|942034.6|705566.7333|
2025-09-26 06:50:07|usa_0399|EMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1239686.6667|650660|518933.3333|469366.6667|504560|572420|504120|628053.3333|631366.6667|852033.3333|649093.3333|696413.3333|465620|439380|696400|423186.6667|328980|306113.3333|280193.3333|281720|594473.3333|502220|453486.6667|671833.3333|687613.3333|839233.3333|710366.6667|845820|802060|834820|684140|1291433.3333|1221573.3333|1193333.3333|831360|1077440|1298113.3333|1104186.6667|2029920|1339880|1126940|1480073.3333|1463560|1029260|1305446.6667|1278193.3333|1643293.3333|1684066.6667|1465933.3333|1619980|1747206.6667|1075020|1067326.6667|1580633.3333|1411926.6667|1180093.3333|2303000|2207366.6667|1411060|1806153.3333|2574800|2973940|2247786.6667|2101420|1746840|1773886.6667|2412440|1933336.3333|1527867.8|1958547|1886526.8|2361222.2667|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|1364619.8333|1500566.8667|1366601.2|1059224.5333|1214398.6333|1312033.2667|1375497.5333|1285188.9333|1185369.3|1250172.9667|1191046.9667|998754.3667|1299328.5333|939286.8667|879006.3333|1380074.9|1108478.1667|1134847.1333|1093892.7667|943746.3667|1807363|1313868.2333|1046552.6|924348.2333|974684.7667|719750.9667|828138.7667|1118493.5333|1356545.8333|1188356.6|1290241.3|846080.0667|1012706|900312.2|850357.6333|942866.1|1145771.8667|859110.0333|838935.9667|1158728.0667|1045003.4667|2096980.0667|1431472|
2025-09-26 06:50:11|usa_0400|GPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:12|usa_0401|CHRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996773.3333|615506.6667|542720|596000|501053.3333|507440|299386.6667|493986.6667|362866.6667|559693.3333|1458853.3333|877306.6667|558573.3333|805126.6667|608533.3333|479513.3333|736460|812640|611773.3333|610633.3333|633386.6667|1495873.3333|943993.3333|793813.3333|722473.3333|979380|1127133.3333|977153.3333|829073.3333|891653.3333|928420|1041626.6667|1116346.6667|899980|943896.6667|1187293.3333|1228680|1512753.3333|2325530|1192620|1044666.6667|1489710|1871290|1852090|1902763.3333|2299243.3333|3225980|1789810|1268897.9333|1225796.6667|1768130|1529716.6667|1501070|1112264.1|1343096.6667|801423.3333|1275300|866243.3333|1093536.6667|1297120|1288790|926976.6667|1699876.6667|1482800|1312170|1899103.3333|1737866.7|1341287.5|1107848.2667|1299036.9667|1544333|1597901.2|1649158.0667|1953668.7|1358085.0667|1415134.5|1236976.3|1480598.5|1114359.3|1340079.2667|1793641.2|1471193.6333|1151389.5333|1283959.5|852817.6333|1260640.4|1017489.7333|1215866.7333|1200115.3|1119315.9667|2441502.5|1856402.1333|1379508.9667|1098810|987409.7667|1048468.9333|1079132.9667|1083562.3|1491178.8|1267867.7333|1291830.8|1217784.1333|1142372.9667|1230464.7667|952509.5|1229132.9|1839196.5|1734684|1306411.5|1102139.8|1528353.6333|1102426.3333|1701818.8333|
2025-09-26 06:50:16|usa_0402|UHS|average_volume_30|0|||||||||||||||||||||||||||||1097386.6667|418986.6667|338773.3333|666773.3333|2599360|652160|783786.6667|588906.6667|349226.6667|270613.3333|402453.3333|495680|352320|272853.3333|223360|574613.3333|448133.3333|310053.3333|130666.6667|241013.3333|229440|164026.6667|266106.6667|206320|384426.6667|637680|266613.3333|276173.3333|276373.3333|377386.6667|239466.6667|309506.6667|338840|509386.6667|482706.6667|461546.6667|604560|453733.3333|1447413.3333|519000|586653.3333|1539213.3333|1027160|1322280|1495600|1141886.6667|760820|1452086.6667|995680|1247140|940666.6667|1463766.6667|2134513.3333|1362593.3333|700920|792366.6667|1785906.6667|653493.3333|740253.3333|1173380|1474573.3333|1413400|1258306.6667|902746.6667|1104120|1100226.6667|997186.6667|914933.3333|1215886.6667|941053.3333|733033.3333|665913.3333|1133033.3333|1105046.6667|1150806.6667|1510820|1798100|1733946.6667|978506.6667|1191616.6667|1444896.6667|1571870|1085614.2333|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|669961.2333|833916.7333|879712.1667|625955.1333|799600.1333|657745.7333|716331.5|1496254.8667|809828.9|727122.5333|590369.0333|928993.1333|844231.3333|801876.4|576846.0667|974137.4333|689275.6|642366.3|702846.8|540417|1263804.6|820246.2667|693736.9667|516796.6667|619742.6333|729702.1|652629.3667|691908.0333|682926.9333|978229.9667|695534.1333|749794.9|755217|706876.9|499476.7333|440862.8667|618857.2333|623620.3|634206.4333|653312.2|1085626.0333|851756.7667|719801.8667|
2025-09-26 06:50:22|usa_0403|WAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||774346.6667|567786.6667|2676266.6667|888160|682773.3333|1110133.3333|1256853.3333|1043040|695360|759466.6667|576586.6667|645933.3333|506866.6667|602666.6667|313366.6667|495940|726166.6667|990353.3333|910193.3333|782500|715516.6667|1368360|1862736.6667|1144413.3333|1314530|2463176.6667|1109366.6667|745526.6667|1178150|1000470|896890|915806.6667|606993.3333|670366.6667|883566.6667|552310|502830|955440|814560|535506.6667|673360|559950|625146.6667|487573.3333|493136.6667|957460|845746.6667|588823.3333|715616.6667|1357023.3333|913720|1123850|1676463.3333|1746960|1079133.3333|805500|711336.6667|991470|1316316.6667|753217.6333|595479.0667|785431.1|646990.4|1151235.6667|706674.1333|702716.9667|964398.9|646640.0667|455298.3|366623|476735.5667|368832.4|421257.2|476337.0667|511890.6667|415538.0333|435573.2|363237.5|460644.1333|517419.4333|484150.8|462444.9|444217.9333|467013.6333|571574.2667|439547.6|444178.4667|429521.8|397452.6333|451721.3333|644646.0333|456967.9667|578050.6667|532667.5|591438.9333|530964.8|412104.4|675116.0667|707686.9|425477|357385.6667|348697|473033.6333|337465.7|373983.2|365655.8333|414608.3333|360802.5|303848.7333|405866.3333|587414.7667|414767.4|451664.7333|400851.7667|547741.3|329782.5333|500900.1333|489272|491134.4|658324.0333|
2025-09-26 06:50:27|usa_0404|CTXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:28|usa_0406|TAP|average_volume_30|0||||||||||||||||||||||||||||268506.6667|323173.3333|888520|732466.6667|761546.6667|519613.3333|395613.3333|503200|642746.6667|451853.3333|356373.3333|326293.3333|769733.3333|430413.3333|425400|702813.3333|365093.3333|667640|332173.3333|212493.3333|330640|425800|368826.6667|315026.6667|530106.6667|386680|545920|668320|550733.3333|834533.3333|1154733.3333|1112880|589346.6667|645293.3333|578746.6667|1111026.6667|409640|475546.6667|602000|401800|583880|742866.6667|981560|722693.3333|2119933.3333|1100480|1387506.6667|1279986.6667|1446013.3333|1506800|1767800|1147066.6667|1072866.6667|1821506.6667|1884160|1009133.3333|1236106.6667|1997466.6667|1519520|743880|1582733.3333|2263933.3333|1422793.3333|1055266.6667|597720|949273.3333|916053.3333|958820|997573.3333|1935686.6667|2156346.6667|1696373.3333|1208013.3333|1430200|1235523.3333|1453336.6667|1577376.6667|2287290|1569966.6667|1408693.3333|930853.3333|1414323.3333|1683180|968459.8667|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|1396478.5667|1602466.2|3380674.7667|1524893.3333|1490168.1333|1495612.6333|1893644.9333|1412341.1|1373887.5|2422965.7333|1571629.2333|1169804.1333|1986337.4|2093687.9667|1609883.6|1980313.6667|1658886.8667|1623051.7333|1525378.6667|1749774.4|2852449.8667|3266256.6|2213203.0333|2232883.3|2739924.5333|1894299.7667|1536380|1614080.2|1850847|1495474.6333|1213337.3333|1083574.4667|1804110.5667|2283904.1333|1352579.7333|1451854.7|1620989.7333|2491557.9333|2014418.2667|1693658.5667|2491888.2333|2691397.5|2413771.4|
2025-09-26 06:50:34|usa_0407|KIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||113400|106440|103410|93060|124065|91950|75375|110415|67740|141200|174690|124170|164910|158520|129890|318880|136590|175880|361590|402480|437100|454050|306980|203530|635110|306500|282850|341160|379400|437020|622210|632730|514690|506420|558240|421280|541000|632933.3333|628666.6667|637460|403546.6667|498393.3333|774366.6667|598573.3333|570280|668193.3333|513473.3333|685570|644233.3333|1919006.6667|763506.6667|749340|931586.6667|1431430|1893106.6667|1794510|1710596.6667|2541100|1693993.3333|4420196.6667|9633096.6667|11244106.6667|8533320|10060150|7625926.6667|4795953.3333|6564236.6667|4754641.3333|4078360.8333|3346673.4667|4642202.8333|4540728.6|3316933.7333|4006542.0667|3103106.8333|3062598.4667|3199014.6333|2836052.2|4601957.6|3490880.9|2895313.0333|2870137.4333|2575948.3667|2413445.9|3354055.8333|2635846.7|2522586.5333|4031908.7333|3230162.2|2567091.0667|2922958.2|2344937.9333|3633934.9667|4203886.1|7536760.6333|3537021.7333|4007081.5333|5265470.1667|4797797.9333|2882802.3|4183262.2667|3326600.5333|3961540.1|4098713.0667|3565761.6667|6990302.6333|8904717.1667|4838734.7|3807839.6333|4912618.9|4132842.0333|4833557.1667|3809826.5|6198480.7667|5201832.7333|3939668.8333|3748774.3333|4900966.0667|4021050.3667|4994609.4|6302183.5333|5189601.1333|3935882.8667|3931533.7667|3794437.9333|5062310.4|4174830.8333|3660540.9|
2025-09-26 06:50:39|usa_0408|RMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||655200|971360|886506.6667|838293.3333|558133.3333|333013.3333|131573.3333|202453.3333|278080|356853.3333|239733.3333|452906.6667|549333.3333|1412586.6667|1890933.3333|2981653.3333|841626.6667|1000746.6667|793360|1159120|826266.6667|711386.6667|671813.3333|687200|1429133.3333|1239640|782213.3333|748733.3333|957800|659813.3333|520200|816120|1011053.3333|583560|997346.6667|568440|518146.6667|802813.3333|630666.6667|848613.3333|1029826.6667|1197866.6667|861093.3333|870853.3333|805906.6667|2140906.6667|883533.3333|952360|1316680|1109593.3333|1605426.6667|1300980|1678940|1604433.3333|1356080|2559120|1307180|940126.6667|818873.3333|923600|1326540|765355.8667|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|819252.1|843884.5|1035839.2|1077911.7667|791990.7333|1067288.6333|822265.7|587275.9667|672548.7333|566436.3667|533417.3667|564833.7333|640360.6333|664414.3667|1009749.5667|979181.2667|534813.5333|505491.9|506192.8333|1037474.6|733127.8667|524389.8667|415223.1|697387.6667|675787.7333|467046.1333|444751.7667|588499.3|633923.3|427332.4|514128.2333|602578.5333|740090.9333|1800275.1|908384.9|1023172.2333|1185075.4333|1018998.3667|732572.9|928868.6667|802575.6667|942861.3|
2025-09-26 06:50:43|usa_0410|FNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||220671.0333|148194.9333|241327.0667|129180|156881.4667|104270.7|69573.5|51749.8667|95603.9333|79251.3|109404.7|53501.2333|45564.9667|71575.2|189977.4|271850.7667|435078|494764.2333|292387.0667|413160.7667|399320.1|921966.3667|332437.9667|537027.2333|429173.0333|1808495.9|893734.5333|823489.7|2809904.6667|1948724.8667|1343854.5|2880249.2667|1360907.7333|1446264.2667|1857203.7|1723619.7333|1907142.4667|1793864.4667|3760714|2887655.1333|2698107.6667|2690471.6333|3244472.5667|2084600.5|4603029.1|6352029.0667|2485322.0667|3561128.7667|574382.6333|490687.0667|4321229.9667|2609308.7667|2326963.1333|1807448.7|2284152.2667|3289809.5|3332807.7|4496061.1|3631451.0667|3684686.2|5695904.6333|6066584.6667|6746966.6333|3233408.7333|2299879.6667|2577002.3667|2730073.5|2370075.5|1788380.3333|1867585.0333|1989162.5|3479815.8333|1671663.2333|2219084.3333|2164972.8333|3502605.7|3097443.9|3068237.7667|5390493.6667|3740924.1|4885102.9|3886200.8667|5487094.8667|2293438.3|2165211.9|2204554.2667|1712940.1333|1889120.1333|1960642.3333|1459999.1333|1882400.4667|1929898.1667|3023894|1433371.0667|1927528.3|1184784.9667|1572887.9333|1799342.0333|1242967.3333|951476.8667|1340722.7667|1376332.5667|1040577.1667|1221394.9333|1346067.2667|3566371.0333|4320143.2333|1936375.1333|2176273.3|2828071.6333|1520880.3667|1537059.8333|1874931.7333|2166007.6667|1850888.9|1966092.3333|1491463.6|2140180.3|1388960.8|3303953.4|1781819|1791047.9667|956949.8|954525.3667|1013567.4|1581858.7|1668340|1211636.4333|
2025-09-26 06:50:48|usa_0411|SIRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||1591.6667|1826|1610.3333|2782|4854.3333|2577.6667|10301.6667|6166.6667|4495.3333|6400|9679|8927.6667|6946.3333|27745.3333|17969|30420.3333|29425|19710.3333|13648.3333|26198.6667|50630.6667|37242.6667|38506.6667|39747.3333|37363.3333|84048|96835.6667|95517.6667|99338|312696.6667|235145.3333|84096|109160|223323.3333|4904104|11040404|3361704|4896134.3333|4502685|3811713|3493920.3333|17203159|4377877.3333|3962015|3404690.6667|5044492.6667|5126538.6667|4497084|3049219|4156243.3333|5274523.6667|2803112.3333|3764878.6667|3787240.6667|4478354.3333|3161825.6667|6071499.3333|5267011.3333|6213010.3333|5686127.3333|5657937.0667|1670006.6667|15732757.3333|7311567|8122192.3333|4404804.8333|4965100|9148301|8358297|4593047.6667|4855909.3333|3626786|5703129|6672469.3333|4961996|7041897.3333|3545404.6667|4789219|6514313.7333|5131076.1667|3392879.1667|2610539.8667|2515596.1667|2352960.3667|2708022.0667|2393278.5667|3411843|4113996.3667|5110358.5667|2689928.7667|2490027.5667|2510226.3|1575902.1667|1896736.2333|1782634.7|1892830.1|2092586.5333|2736083.4333|2863804.4667|2492602.4|1780379|1907183.2667|3816463.8|3593699.7333|2702148.7667|2014222.5333|2412892.0667|2316807.1667|1475891.7667|1736362.3667|2254885.3|1844862.8|1545442.9333|1329217.5|1799844.3667|1837581.7|1848026.1667|1331260.2333|1562512.8|4647506.2|5503805.0667|5715614.3333|4643110.4667|2937063.4|3198296.8|
2025-09-26 06:50:52|usa_0412|MKC|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||1102600|1368333.3333|2113000|634573.3333|1629640|2077653.3333|879813.3333|1137986.6667|1683173.3333|1151720|1395386.6667|1012386.6667|991986.6667|880160|834120|1059173.3333|1127946.6667|623493.3333|1076440|810253.3333|1215573.3333|885813.3333|361466.6667|541626.6667|691066.6667|454386.6667|361026.6667|526266.6667|590706.6667|763240|483733.3333|504693.3333|847293.3333|628646.6667|739320|826840|798233.3333|898560|666446.6667|759980|772973.3333|1009973.3333|1098780|716133.3333|1009486.6667|1043660|812346.6667|857180|1133893.3333|930746.6667|930660|877066.6667|781273.3333|1061813.3333|2220813.3333|1619873.3333|1600086.6667|1120146.6667|1933360|2226460|1887413.3333|1844546.6667|1088253.3333|1277713.3333|1376380|1742846.6667|1543066.6667|1181181.2667|1602751.6|1052311.4|1319717.4|1252440.0667|1109549.9333|1043666.1333|798320.0667|1205623.4|1815733.3333|1087904.2|786239.2|897061.3333|2041744.2667|878699|1015445.2667|1225677.2|1340915.6667|950154.7333|1499444.6667|1184299.9333|2077708.2|1315292.2|928020.5333|1290703.4667|1695903|949237.1333|2230382.7333|1980066.4667|2462666.9333|1791717.0667|1325539.4|2490188.2667|3337979.2667|1471319.8|1697133.0667|1217007.3333|1673564.2667|1529263.1333|847180.2|947563|1483313.8|1255612.1333|924258.6333|1205536.7|1758651.5|1281993.4333|965617.4|1319807.2|1326719.0667|1360046.4|1102982.8|2000992.1|2169936.3333|1591847.5|1540718.2667|1678148.7333|2032699.3|2279451.2667|2281475.5333||
2025-09-26 06:50:58|usa_0413|AEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380576.6667|466446.6667|257920|270850|328223.3333|253986.6667|246446.6667|247620|474500|471800|408960|555663.3333|349183.3333|446710|423256.6667|533286.6667|347880|955476.6667|552990|863406.6667|693046.6667|612416.6667|799390|431943.3333|492646.6667|764566.6667|639253.3333|548950|580050|850103.3333|726670|756510|623580|758423.3333|784880|845860|862883.3333|1718766.6667|1621020|1201316.6667|1086276.6667|1436706.6667|1111810|1206313.3333|1400220|2337370|1446690|2573776.6667|1586976.6667|1681006.6667|2087746.6667|2330282.9667|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|1962607.9667|1271223.4333|1858461.4333|1901737.9333|2001216|1887932.2333|1486259.6667|1320484.9333|1663377.8|1560525.4|1432545.1667|1353703.1667|1719046.9|1775481.4333|1740683.9333|1449298.9333|1430263.6333|1248858.4333|1827743.3667|1624909.9667|2687040.0333|1771214.4667|1064091.6333|1452467.3333|1701647.2|1634060.2333|1129322.8333|1214254.8667|1341894.5|1649277.2|1299753.0333|1158091.5667|1293381.6333|1340446.5333|1304396.5|2347019.5333|1913602.9333|1669873.5667|1332149.5|1279488.7|2077491.1667|1709010.2|1414314.3667|
2025-09-26 06:51:01|usa_0415|TIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:03|usa_0416|AMTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3934|3716.3667|1844.4|908.1|18926.7|1499.5333|38469.9333|1555.5667|357.7|754.6|72473.6333|5074.9667|1369156.4|123053.7|80003.0333|53365.2333|91792.6|86029.9667|52460.7333|21701.3|34062.0667|23768.8333|23059.5333|53714.8|50165.9|
2025-09-26 06:51:05|usa_0417|SEE|average_volume_30|0||||||||||||||||||||||||||||331946.6667|233066.6667|550293.3333|276746.6667|197333.3333|475093.3333|331093.3333|142453.3333|177546.6667|237280|215360|197280|237813.3333|250960|162426.6667|206106.6667|201333.3333|121226.6667|75066.6667|187173.3333|83466.6667|168760|113600|141240|242380|339033.3333|117180|121573.3333|132860|182300|102593.3333|722706.6667|388953.3333|1115266.6667|1642453.3333|1081893.3333|958746.6667|733400|1032340|710466.6667|992546.6667|1400973.3333|1300526.6667|1491113.3333|3653446.6667|1771320|1041253.3333|746693.3333|1640133.3333|1349326.6667|909460|2196506.6667|3813406.6667|1332933.3333|1911206.6667|801973.3333|633906.6667|1127326.6667|760960|1084480|652626.6667|786953.3333|665853.3333|896633.3333|551900|511600|700880|470846.6667|533840|706600|967830|955960|1348983.3333|1239903.3333|1459513.3333|1271203.3333|1483860|1897496.6667|1566603.3333|894450|894016.6667|1121866.6667|1219240|902212.5667|860051.3|972027.8667|2661251.6|2707269.0667|2578283.4333|2699788.7|2146503.7333|3639167.3|3127673.8667|3296323.5667|1717310.6|2074133.8333|1284446.1667|1602697.0333|1562696.9667|1598831.3333|1977733.3333|1578564|1750474.7|2540732.2667|1697584.1|1546156.8|1977294.8333|1510448.7333|1449090.1333|2185411.7|2189616.2|2700650.9|2444252.0333|2282876.3333|1683199.9333|1682844.7333|2346853.3667|1552147.2667|1333342.8667|1352742.6667|1083971.2667|1997549.6667|1101235.3333|1134687.2333|990165.3333|1246335.4667|1324848.9|776417.2667|805465.4333|1112493.4|967859.1667|1074847.3|889031.8667|1151562.3|1353123.8333|1889226.3|3196201.9333|1571747|1316440.4|1599621.4|1315229.5333|2018589.6333|1201590.6|1614852.0333|
2025-09-26 06:51:10|usa_0419|BLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:11|usa_0420|OKE|average_volume_30|0.081463009143807||||||||||||||||||||||||||||233661.1333|193027.0333|165795.5|268355.4|207678.4|248282.0667|218918.2333|259582.7|244748.6|279778|291048.3667|201586.4|290073.6333|256628.1667|285748.1667|155926.3667|187224.3|220014.8667|178421.3333|415082.7333|120775.2|238565.3|224005.1667|149605.9|246819.9333|338612.0667|223822.3667|173182.1667|217242.9667|338018.1333|278559.7|279260.2333|629051.3333|418479.1|298968.0667|245555.8667|349928.1667|407909.3667|264045.3|283433.2667|351816.6333|291154.9667|327128.5333|546382.0333|618908.0333|685067.8333|456897.2|449282.1|296340.9|308509.7333|503120.6333|468890.9333|1823918.2333|1618387.2333|1467402.9667|1167604.9333|1441785.9|1304265.1333|1137791.9667|1358416.1333|1416762.7667|1715251.0333|1227154.9|2029563.5|1909054.8667|1522216.4|1583098.9667|979131.8667|1755275.9|1620336.7667|1853708.5|1438069.7667|1722142.7|1400862.5|1488435.8333|2923170.3333|2750330.8333|1665044.9333|1612934.8333|1480447.7|3505190.8|1556400.4667|1492266.2667|1771731.9333|1751717|1394429.8667|2127689.9333|2276462.2667|1436742.6333|1281674.5333|1357196.7333|938010.7667|1488682.4333|1488076.1333|2507715.7333|1446365.8|1274547.3333|1086688.1333|910375.8|1682993.1|2195463.0333|1706470.3667|2224681.8|2230433.2667|3564691|2823909.7|2677014.9333|1628134.9667|3075207.4667|2521922.6333|6527453.3667|2405528.1667|3124574.3|2424548.2|2154738.8|2522548.6333|2929964.6|1852681.2|1936878.2667|2036829.1667|8414579.3333|8596785.0333|6588971.2|4655670.8333|3124762.7667|2968912.3667|2533712.1|2400834.1|3266062.3667|2570452.5|3099311.5333|2696751.7333|2875770.8667|2258366.9333|2861863.7667|7117037.3|3192400.3667|2648743.1|2402289.4333|2614304.5333|4010097.4667|4339060.4|3390582.8667||
2025-09-26 06:51:18|usa_0421|MXIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:19|usa_0422|EXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2495296.2|2104279.4333|2969052.2333|3707302.3|5118581.9|2665076.0333|3308695.3|2461009.0667|3312462.0667|2929228.9|3925519.2|3800368.0333|4293973.3667|4790292.2|4336843.8|5485903.1333|4802664.8|3468395.4333|3568687.2|5495698.8333|6660965.7333|5779698.4333|4594777|10967733.6333|6039867.4333|5924960.3333|3047199.3667|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|3269491.6|1941161.3333|1874604.7|2025662.8333|2079931.7667|1657799.5|2065656.5|2093330.3667|3314278.2|1491521.2333|1349233.5667|1551385.8|1749256.7333|1536560.4|1390349.6667|3492723.6333|4671135.9667|5187360.2667|2516933.4333|2571983.9667|3672865.7667|2080062.1333|2080095.7667|2628533.1667|4081428.3333|3615073.3333|2375132.5667|2274175.2667|2983016.7667|2761761.1667|2331906.8|2555848.3333|3290388.3|2134375.0333|1817220.6|1280714.5667|2572745.2667|1800727.3|1549381.9333|
2025-09-26 06:51:23|usa_0423|MCHP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||68658434.9667|20665783.1|64862850.9333|18994778.6|3315858.0333|3523394.1667|2440390.8333|4067280.2333|4793884.0333|4990106.4667|3198656.4667|4299918.9|9124380.2333|7369042.7667|5216467.7333|6624247.7333|9693247.5|4783455|2979382.5|6494940|5562090|4689067.5|8565727.5|5117647.5|4274212.5|3989925|4164412.5|4444425|5336400|3523455|5729610|5765330|5634890|6277420|6624750|6607110|7021610|7380100|9908126.6667|7537820|10647793.3333|7941640|5823233.3333|5679566.6667|5583160|4742493.3333|5361433.3333|4355993.3333|3879126.6667|3091326.6667|2879860|3033153.3333|3268693.3333|4037513.3333|4834460|2962480|4154000|4951780|5701026.6667|9161306.6667|6828260|7201360|6526786.6667|7358960|10514346.6667|8189380|5960442.4|4979753.3333|5265546.6667|6078153.3333|5298056.1333|3963283.6667|3771611.5333|4185406.4|5319945.6|3392131.2667|2946397.3333|4460463.2667|3839380.6|4302396.4667|3755715.3333|3942233.6667|2743918.6|4144178.4|3272007.1333|2968235.4|2394768.4667|3629150.8|5400591.0667|3682361.9333|5769913.4|3646482.1333|4637272.7333|3997678.3333|3966893.5333|4032619.2|5556497.1333|5320167.2667|3745567.4|3806162.5333|6821635.2667|4376655.4|6615898.5333|6077719.8667|4300414.6|5350711|4576785.3333|3846416.3333|11039623.6|7258077.4667|4340830.7333|3756553.0667|4602563.2|3239787.4667|3938313.6667|4018014.7333|5649294.7333|5310411.6|4793520.1333|4180713.2333|4829306.8|5342921.1333|4135706.9333|4392208.0667|5661699.5667|6580479.2333|6145158.1|8851264.1333|11288780.2|9360349.3667|7573664.5667|
2025-09-26 06:51:27|usa_0424|VAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:29|usa_0425|ULTA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422876.6667|469363.3333|214880|512353.3333|421870|333573.3333|250103.3333|363093.3333|286803.3333|344718.7333|397093.3333|850473.3333|534751.3333|615274.5|562184.7667|1075886.6|909990.8333|791082.5667|646545.3667|768398.9333|635269.0333|666569.9667|2062547.3333|677159.6333|920402.9667|1269740.9667|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|684058.6333|1701031.4333|1034201.1|1600827.0667|1262958.0667|757309.1667|756944.1333|1010330.2667|565485.7667|778256.6667|699159.8333|702655.0333|719333.1667|790979.3333|561073.8|680853.8|772666.6|749028.7667|554454.2667|1068021.4333|818592.4667|1145291.0333|816379.4|1268659.1667|672555.2667||
2025-09-26 06:51:32|usa_0426|NLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45881.6667|18570|12567.5|21497.5|12650.8333|11484.1667|14566.6667|8995|6229.1667|8870.8333|9970|10284.1667|7445.8333|9304.1667|21132.5|70426.6667|119851.6667|124991.6667|197803.3333|238518.3333|190067.5|142028.3333|200425|271062.5|401138.3333|182938.3333|303275.8333|255567.5|239260.8333|228655.8333|261503.3333|305742.5|490010.8333|381985.8333|241501.6667|353264.1667|420250|318441.6667|1083460|901302.5|1070586.6667|1237731.6667|5087644.1667|1866412.5|3236900.8333|3994386.6667|4910305.8333|3299276.6667|2533597.5|1875846.6667|2747581.6667|3575579.1667|2719419.8333|2392245.8667|3703237.1667|3438194.9|5737948.9333|2798389.7333|3222009.9|2098694.9333|2497446.1333|3462117.4333|2193919.0333|3857936|3158486.7|4052147.7667|2986545.3|1955397.3|2113938.7|1616877.5333|2035673.6667|2604082.9667|2523804.1|1631505.7|2051462.3333|2845169.0333|1964764.0667|1896979.5667|1944183.5667|1751430.2|1784910.2|1960268.6|1973248.3333|2062970.1333|3859538.6333|3098288.5333|3621926.1667|4097662.0667|4003378.4333|2637957.3333|7365278.6|6395486.8|3111237.4333|3094510.9333|4014802.5|4828316.0667|3556792.4667|5268707.9333|6247077.2333|9783313.5667|12234888.6667|6616838.0333|5725913.7333|4542397.0333|3568488.4333|4708697.7|3571458.8333|3333054|5752936|6903678.1|8872122.5333|7850366.3333|7635598.1|
2025-09-26 06:51:36|usa_0427|KLAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1784373.3333|1792186.6667|1864480|1846440|1663493.3333|1535866.6667|2266826.6667|2931266.6667|2431786.6667|2434213.3333|2039906.6667|1372866.6667|2327373.3333|2993286.6667|3291913.3333|5217306.6667|6666060|4807900|4127906.6667|3304413.3333|4117973.3333|4719306.6667|4173360|3684653.3333|3763420|3539890|5250943.3333|5802763.3333|5173800|10207916.6667|6879853.3333|8467900|8092873.3333|11216550|13622146.6667|15418710|12901943.3333|12029963.3333|10548156.6667|9145086.6667|7016446.6667|8315146.6667|5916963.3333|6188540|4245383.3333|6193440|4966740|3559140|3200050|3985443.3333|5229160|3812246.6667|3289350|5059890|4544506.6667|3505350|2852236.6667|5613943.3333|3972310|4787770|4008983.3333|5459656.6667|5332073.3333|3946549.8333|3054546.6667|3771040|4554046.6667|3685330.9|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|1620308.0667|1036731.7333|1475334.8|1797284.6667|930190.6|1319695.6667|1118079.4333|1518362|1544913.8667|1410006.4667|1628473.7|1808036.1|1825978.0333|1584376.1|1720489.9333|1317572.6667|2352855.8|1292544.0333|1297236.3|820450.4667|1581011.0333|1047320.5|988174.1667|1267335.8667|1427376.3667|1365850.1|1640628.6|1302928.9333|1063153.6333|1065353.8667|923931.3333|885874.5333|927950|803350.5333|892962.1667|1117580.6667|1056458.9333|1224065.0667|950382.2333|
2025-09-26 06:51:42|usa_0428|IFF|average_volume_30|0||||||||||||||||||||||||||||689850|687600|690125|540500|524425|652650|601750|531100|389650|353650|369425|308975|381650|479625|311000|677050|380400|190790|172973.3333|128053.3333|144936.6667|235956.6667|188666.6667|244163.3333|190700|162643.3333|224766.6667|253400|211573.3333|224026.6667|293170|236846.6667|178813.3333|330406.6667|361820|364236.6667|228583.3333|287110|258163.3333|202040|241940|552336.6667|370933.3333|537040|400190|600456.6667|354746.6667|447930|256513.3333|365313.3333|469526.6667|359973.3333|279403.3333|372520|545430|483046.6667|265993.3333|461003.3333|272056.6667|295883.3333|361020|288436.6667|402106.6667|454820|505553.3333|467106.6667|416916.6667|440460|586503.3333|506840|539943.3333|675663.3333|694863.3333|731016.6667|613060|728500|784020|861026.6667|688936.6667|477216.6667|374996.6667|449276.6667|713553.3333|516924.1667|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|457569.8333|511339.5|500781|417880.7333|602361.4333|585999.6|354665.9333|587674.2333|695843.3333|441739.8|280332.7333|245455|495652.2667|792537.4|1313502.0333|934643.1|1142876.8333|972422.0333|1142472.2333|1373709.9333|1790394.6333|941389.0333|786168.7667|1524919.5667|2531317.9333|1253747.5667|1319483.9|1168427.5|1723487.8|1227983.8667|1561199.4667|1668521.7|1983027.9667|2105567.6667|1841693.2667|1603875.3|2936328.4|1596451.9667|1184066.4|1391227.0667|2016447.7667|1562000.2667|2120735.3333|
2025-09-26 06:51:47|usa_0429|AWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||706083.3333|462330|593713.3333|443410|1539010|1070930|2981526.6667|1390963.3333|1211496.6667|1104698.2|1042191.4667|1267601.4333|1344921.6333|1236920.5667|1001643.6667|932664.9333|780161.9667|883058.9667|830409.4|822747.2667|1007012.4667|935640.2667|768422.6333|709345.9333|774876.9|570943.6333|705594.4|961791.7667|991306.8667|987419.9667|873949.0667|3190300.1333|1318061.5|1151938.5|1040836.1667|935796.6|794542.3333|707410.4333|879177|1117540.2|933580.4667|615421.7667|1137084.7|1120274.7667|869971|990525.5333|898388.6667|1622687.4667|978927.9|650386.2667|907986.2333|1319999.7|725663.8|699118.1333|720116.2333|1249437.3667|982300.9|664663.9667|746937.2333|1674040.8|1008498.3|889890.8|1093555.2333|1773066.1|1097693.2667|822559.2333|1296788.7|1665509.5333|1327484.5667|1149703.8667|
2025-09-26 06:51:50|usa_0431|FRT|average_volume_30|0||||||||||||||||||||||||||||17966.6667|14233.3333|10923.3333|16666.6667|19780|29880|22006.6667|9586.6667|88123.3333|17093.3333|62206.6667|49336.6667|38410|65020|65513.3333|41066.6667|48000|81243.3333|39220|66463.3333|51833.3333|53826.6667|81870|33653.3333|35233.3333|38176.6667|36450|30886.6667|100710|48356.6667|66523.3333|127723.3333|46716.6667|74126.6667|51930|84996.6667|41486.6667|72436.6667|70953.3333|94600|160340|83173.3333|96350|79400|100903.3333|121096.6667|167076.6667|126830|134183.3333|129910|186946.6667|213960|166876.6667|198190|279673.3333|127760|131283.3333|181310|232760|150496.6667|158416.6667|183456.6667|185770|158156.6667|265160|220046.6667|246006.6667|194786.6667|268293.3333|334570|441520|370516.6667|692863.3333|740636.6667|694976.6667|978553.3333|1920426.6667|2346556.6667|1361170|1151410|623576.6667|578203.3333|624963.3333|495401.1667|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|292479.5|494987.4333|344212.1|410680.1333|388396.6|523823.7667|632608.2|448951.8667|404988.1667|511963.8333|459690.8667|376549.6667|486167.6667|379483.1667|519657.9667|452507.4667|352780.6333|935326.2|891313.0333|623463.5|899326.6|753635.1|555569.6667|414163.6|439237.0667|461022.3|517537.1|670851.1667|477500.9667|545480.1|523411.9333|509943.0333|633193.8|619447.5667|494388.9|808839.5|570621.2333|800014.2667|661664.3333|667017.1|
2025-09-26 06:51:56|usa_0432|JNPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:57|usa_0433|MTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107936.6667|37246.6667|158786.6667|74943.3333|104773.3333|116913.3333|84383.3333|65760|86590|134466.6667|133376.6667|112803.3333|137286.6667|206650|223290|140763.3333|159476.6667|200013.3333|213746.6667|212166.6667|172120|99683.3333|138750|163323.3333|122036.6667|278533.3333|206666.6667|167860|163253.3333|202930|173016.6667|146820|195280|306910|248760|171296.6667|193963.3333|214933.3333|203746.6667|235103.3333|258466.6667|318803.3333|284773.3333|285540|875793.3333|614486.6667|297566.6667|157643.3333|166536.6667|167510|211836.6667|159302.6333|132202.8667|161367.6333|172651.5333|277680.8667|163401.1|196780.3|240898|189227.1333|159770.2333|172207|168831|95476.7|196242.8333|163625.0333|127038.7|109063.8|136959.0667|117011.6667|142734.3333|255167|164122.8|144755.5333|196406.1|423154.3|173482.3333|150671.9667|161173.1333|117121.0667|143709.3667|173036.6667|234163.7667|166740.2667|162210.7333|130095.6667|149258.9667|179967.9|186745.9|236364.3|150487.7667|99497.0667|130680.4667|142127.5|127328.5667|93409.3|99804.4333|116398.5667|140120.3333|99479.9333|92039.3667|83923.2667|132293.5|149279.0667|176360.0667|129765.1333|155921.2667|87767.6|127026.8667|136284.0667|188523.9667|130822.7667|
2025-09-26 06:52:01|usa_0434|PII|average_volume_30|0|||||||||||||||||||||||||||||||||||||232440|249960|421080|213720|433320|225240|383520|199260|335280|189600|1047120|640500|279700|469120|306960|313773.3333|230226.6667|321666.6667|702666.6667|246026.6667|381946.6667|174013.3333|211506.6667|166426.6667|309613.3333|186200|148946.6667|327973.3333|283173.3333|250280|223786.6667|202826.6667|423640|208853.3333|159320|246440|576013.3333|317440|585200|471213.3333|615320|943640|1317320|1499680|1463653.3333|1382653.3333|796760|701560|492286.6667|446233.3333|525233.3333|481800|706440|975353.3333|814980|860713.3333|509326.6667|898426.6667|824273.3333|826033.3333|784320|766106.6667|1037820|1524306.6667|1104106.6667|1022493.3333|1016126.6667|1039973.3333|1111040|932760|552206.6667|547693.3333|578446.6667|1067580|638491.7333|459515.2|791588.8667|955033.7333|836603.5333|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|727801|699529.6|762332.7|1354669.0333|941656.6|1255591.5667|1526678.1333|820899.4667|737245.9|521465.1667|793094.3333|669091.8333|597672.3333|747153.0667|541089.1667|610830.7|598049.5333|567181.2|690471.3|561087.4|1008174.8667|1053099.1667|712819.4333|600434.5|911860.1667|991212.5667|678515.9|544421.4667|809982.3|644240.9333|502042|588942.6333|531173.3333|547929.9333|657377.3|835859.8667|607806.8667|765651.2333|484204.7|908473.4|1617333.4667|1592544.9667|1323547.8|
2025-09-26 06:52:07|usa_0435|SWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:52:08|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|197493.3333|216323.3333|305893.3333|123706.6667|199696.6667|154653.3333|255976.6667|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|6715260.2667|6213520.3667|7143447.5333|6077354.5667|5685832.7|4614183.6333|5795757.3|7369724.5|7616960.4333|4775014.4|5669331.6667|7266779.4333|4763272.6333|5055500.4333|4419393.1667|6256606.4333|5662723.0333|5507799|3364324.0667|4738571.0667|7076252.9333|6433147.0333|5512151.1333|11040105.3|7891227.7|8336387.4|13951072.6|16285100.1|17723491.8667|9010678.8|
2025-09-26 06:52:13|usa_0438|MAS|average_volume_30|0||||||||||||||||||||||||||||1146929.8667|1084235.1667|1576056.1|1496209.0333|1169663.0333|1608358.7|1362933.6667|1506051.5333|1575206.7667|2009307.3333|1445328.4333|888174.1667|1671083.7667|1218526.6|1431967.5|1789011.5|2085089.7333|925625.6333|867291.1667|1009802.3|1459341.5333|949276.3333|1325671.8333|819443.5667|941579.9333|958974.7667|865842.7333|506273.6|1071344.3333|1134645.6333|788149.2667|839378.8|956047.8333|1043879.5667|826412.2|1099378.1|931737.4333|1409598.2333|886020.6|1409439.1|1677510.2333|1626349|1869290.6667|1162152.3|1971082.3667|1805530.7|1978263.2|1905396.3|2064665.4667|2883297.8|2560395.3333|2956979.9|2583094.3667|2094465.9|2619260.6667|2584512.4|2101150.2|2790161.9333|2381297.1333|2088835.7333|1731374.7|3853066.7333|1992063.9|2746075.5333|2194104.0667|2350916.5333|3721213.0667|3515677.3333|3003443.4333|4873189.3|4004260.3333|4036510.0333|4709734.2333|6614960.0333|5570379.0667|6380207.6|6852336|9000548.9|5490786.1|5364160.8333|3830849.0667|3939927.8|7648678.5|4214827.9667|4564185.2667|6364913.4667|7407792.3333|6631102.2333|4944849.2|7774821.1|8383189.5333|6235196.5333|4678713.6667|5333771.9333|5953767.3333|4716727.6|4134928.3333|4462434.8333|6407060.1|3871568.1|4049679.8667|3428927.5|3269484.8|5082931.3|3235846.0333|3999846|3598326.8333|3639945.3667|3246073.5333|3003044.8|2292069.9667|1986183.3|2489475.8|2962021.3333|3174476.4333|2453737.3667|4151947.3|3614624.1333|3033013.2|3060581.4|2311888.5333|4861077.6|3347010.1333|1884878.0333|2025989.4333|1937428.3333|2319248.6|1895219.8|1621936.2|2514713.7333|2441749.9667|1870001.4|1567036.2|1857241.7333|1793150.0333|1541667.7333|1553788.9|2238699.7333|1711519.9333|1361322.8|1373473.9|1955193.1|2108758.9667|2249151.6667|
2025-09-26 06:52:18|usa_0441|TRIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1949209.8333|1804704.6|2034591.1667|2150038.9333|3070433.3667|2203511.8667|2047772.9333|1557969.5333|1780442.8|2447183.6667|1959596.8333|1621998.9|2397578.0667|2044883.8|2172593.1333|1772069.2667|1582709.8|2304135.2667|1958815.1333|1527292.6|3326879.1|3800679.8|3247037.7667|2722377.8|4167627.4|3048717.0667|3484957.2333|1514371.3|2613374.3|1974022.1333|1458701.5333|1779450.9333|3863462.6667|4370866.9|5113367.5|2411615.5|2534077|5725684.2|2779335.5667|2211177|3335344.6|2680209.3667|2507933.2333|1620700.7333|2944999.2667|2628554.7333|3019505.2333|2677605.2667|3107970.1333|2650203.8333|3302065.0333|2252418.4667|2403027.1667|3103447.7333|2810696.9333|2419460.2667|
2025-09-26 06:52:24|usa_0442|LEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1469873.3333|1188020|2099086.6667|846373.2|872140.8|1345331.6333|981060.0667|1312621.2333|1502678.2|1072159.1333|754469.3333|634048.3|712304.2667|1129297.1667|997411.1333|802729.4333|729932.1333|759936.3333|703291.5333|648633.5|514485.4|634715.5|720314.5667|926606.3|550949.4333|867827.1|802643.4667|643767.4|609529.4333|591311.4|761901.9667|703671.8667|416760.9|628995.8667|633051.1667|769798.6333|841799.4667|700186.2333|610566.3|585888.6333|939780.3333|828317.1667|621397.8333|426332.5|441257.2333|484742.3333|405255.6|477548.7667|598120.2667|672126.7333|532816.6667|491891.4667|488416.8667|659745.7|728354.4333|532626.4333|596985.4667|553407.9|873801.6667|551091.4333|836357.4|759251.8|678414.5|657429.0667|
2025-09-26 06:52:29|usa_0443|CMS|average_volume_30|0||||||||||||||||||||||||||||198196.6667|160470|224926.6667|145356.6667|113980|152180|202480|266376.6667|313616.6667|386220|308740|149606.6667|158983.3333|159140|361600|212043.3333|133330|308653.3333|131800|140430|205770|222073.3333|210503.3333|159153.3333|164216.6667|223656.6667|149946.6667|158450|221560|230126.6667|195050|154816.6667|338010|223710|293390|411026.6667|296010|356873.3333|371246.6667|337553.3333|428186.6667|939170|616220|624350|553756.6667|938116.6667|480980|834933.3333|595533.3333|541713.3333|2888526.6667|1292640|1331090|1149773.3333|1566416.6667|1079256.6667|1888436.6667|911650|752866.6667|925380|2074490|2721696.6667|2558626.6667|1553093.3333|2715896.6667|2053820|1796163.3333|1290650|1486520|2280503.3333|2512806.6667|1880810|1683263.3333|3404126.6667|3328470|3186636.6667|4002523.3333|5287330|3583373.3333|3214396.6667|3389116.6667|2991396.6667|3077943.3333|4252507.3333|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|3256255.9|3043659.3|2731852.9333|2053716.4333|2534574.9667|2004759.4667|1867024.1|1858371|1889458.5667|1931813.5333|1743484.9|1780918.9333|3142690.8667|2653426.3333|1930445.2|2587482.3|2404567.2|2213356.8667|1886757.4|1616017.4667|3589638.9|1882247.6667|1901728.4333|1763334.8333|2251443.7|2859869.0333|1617161.0667|1223588.6667|2162773.8|1904291.8|1815890.4|1951344.7667|1814865.0333|2154198.8|2022865.3|2392404.8667|2700597.4333|2352536.8333|2054639.6333|2168149.0333|2463499.8|2433835.7|2179776.6667|
2025-09-26 06:52:35|usa_0444|DHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||270609.9667|334870|121670|209560|126900|407689.9667|183910|178780|587059.9667|693940|1155949.8667|747449.9667|747029.9667|712460|777649.9667|869959.9667|710900|829879.9333|472940|836360|1519519.8333|1200439.9667|1714549.6333|1876989.7|2539709.5333|4887308.8333|2965759.3|2129452.8333|2092886.1333|2132206.1|3852299.0333|2500019.3667|2995765.8333|2425679.4333|2518008.1333|1672875.1667|2193355|2666757.2667|2238050|2870773.3333|2189470|2442820|4380803.3333|3289566.6667|3449050|5732170|4057043.3333|6945040|7788933.3333|11258373.3333|8595500|10334073.3333|8338366.6667|11911290|9386326.6667|7298936.6667|8048346.6667|5270563.3333|8612063.3333|4997771.5333|6021086.3|5159965.9667|5195358.8667|7165715.3|6474371.6|7676303.2|7816142.8|6696069.8667|5333228.4667|5556482.8333|7923329.9333|7441348|6792526.0333|6848320.1333|4703781.1333|4914887.3667|4876935.9333|3945805.7333|4109443.0667|6458690.3|3489066.5|4683938.8667|3199090.0333|3894821.1|4184537.7333|3901642.3667|3483562.2667|4223826.3667|3589965.8667|4527252.6667|4163537.0333|3301759.0667|5370821.3333|5834741.4333|3900702.8333|4159890.6|3560150.9|6508582.8333|4409546.4667|3493683.1667|2826105|3325079.5333|3454524.6333|2586731.0667|3010728.8667|3832466.1333|4172919.1333|2941979.7333|2558407.5333|3216439.1333|3062685.3|2631533.8667|2568022.0333|2321463.8333|2130086.6667|2063725.8667|2768702.3|3638788.9667|3217358.4667|3762735.7|
2025-09-26 06:52:39|usa_0445|FTI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1295435.1|1204504.4|1636227.5333|2860685|1123916.3333|846211.7333|1087029.4667|2177829.6|2737270.8667|2786204.0333|2677848.2667|2433888.1|1497198.0333|1643808.2333|2012860.8333|1261351.9333|1138288.9|1962300.8333|1642693.9|1278974.2|1605532.6333|2767791.3667|3827699.5333|2256895.9667|3392119.2|2587462.7667|4492283.7667|3637426.8|3564467.5333|3570104.2333|4136031.3|4003240.8|3008624.7667|3351775.1667|3222104.7333|3612888.4667|3053637.6667|5107151.7333|4503723.0333|3643029.3|4419117.2333|3321108.8|8079818.1333|7928976.6667|5295510.2333|6808834.3667|17276583.8667|6337213.3333|5396041.5667|5564672.5|12145918.7333|9085962.3667|7329044.7333|7169679.9333|6694988|5779011.4667|6334487.9667|5395633.7667|5377520.1667|3277191.3|3369708.9333|3807838.8|4836654.4667|3984273.6333|6617364.6|
2025-09-26 06:52:42|usa_0446|URI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52206.6667|233463.3333|208426.6667|229086.6667|206720|349856.6667|246166.6667|178996.6667|404683.3333|345230|352366.6667|403120|390430|346696.6667|427930|319050|328623.3333|876766.6667|499276.6667|508546.6667|436403.3333|413800|408883.3333|405490|424120|851410|482673.3333|1184276.6667|342623.3333|694386.6667|621530|696730|675096.6667|930210|1203150|862676.6667|807660|973030|928556.6667|1442020|2855370|1072726.6667|1512613.3333|1061483.3333|988250|1251783.3333|1404023.3333|852640|968403.3333|1268656.6667|1762146.6667|1277871.0667|1217019.4|1535182.6333|1875442.3667|2891361|2322090.1333|1628191.6333|3873925.2667|3001113.6|1885067.6667|2045197.1667|2544595.6|1548168.1333|1222178.7|1613270.3|1483449.1|1567159.7667|1827886.4333|1666952|2436503.5333|2394694.9667|1684201.2667|1849727.2667|1740323.6667|1782253.3333|1610287.1|1597375.3|1683696.0333|1441440.1667|1069242.6667|1276380.7667|1181048.5333|1107662.9667|1910760.3667|1467123.0667|1178071.9|1325892.2|917354.3333|2265824.7667|1506780.3|744695.3|752911.2667|826616.3333|821229.9333|542981.2333|657493.8667|652294.1|811471.3333|719544.9333|623806.0333|1010095.5333|932065.2333|564347.6333|685668.9667|505379.4333|582280.3333|392878.7333|502921.2|748639.6333|457367.5|522879.4333|
2025-09-26 06:52:46|usa_0447|HTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300732.2|178746.6667|5634272.5|6560657.3333|5864653.2667|3865897.3667|2606136.8667|4449317.1333|2519430.7667|2816907.3333|4627322.0333|4386185.5333|9389418.4333|5901987.8667|6192259.0667|8407052.9667|8814964.1667|8725745.3333|
2025-09-26 06:52:49|usa_0448|IPG|average_volume_30|0||||||||||||||||||||||||||||1956600|1369920|2817960|2187960|3096360|2899440|2246880|2276520|2762280|2804880|1477620|1072260|1120680|2073810|2460450|1712370|1039530|352230|425160|358600|497420|501310|375800|324300|539710|596680|459840|497850|570710|768960|466080|614406.6667|468700|486493.3333|508746.6667|912766.6667|616773.3333|773100|885293.3333|528743.3333|997830|1469780|774216.6667|1221360|992343.3333|1874773.3333|2388540|1872776.6667|1998183.3333|2271966.6667|2867403.3333|2052653.3333|1990803.3333|5993796.6667|3132770|2726873.3333|3704943.3333|2901740|2652446.6667|2717670|1973493.3333|4379240|2630490|4023910|4618083.3333|3333220|5066576.6667|2724973.3333|4171900|4844303.3333|4316086.6667|3779276.6667|5493660|5521213.3333|4854330|7262563.3333|7695306.6667|7297406.6667|6909010|6494946.6667|4527653.3333|7735270|7941376.6667|6037990.7667|5542020.4|9784513.4333|7288020.1333|9890471.1|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|3047167.7|2966135.2|4005478.4|2919723.5|4016386.9667|4368097.3667|3626332.5333|3743864.1333|3644494.7667|3191277.1|5729061.4667|5031310.9|6413531.4667|2917408.1667|3419833.3|4535586.4667|4985135.5333|3013202.0333|3144384.5333|2817103.5|6665358.6|5012786.1|3632934.6333|3411179.6667|4530947|3882333.5333|3296509.2667|3520129.6|4287089.7333|3891152.9|2846460.2667|2931738.3|3630044.9667|5050397.1333|3167793.7333|3231338.2667|4683325.5667|3814350.3333|3501765.8667|6970039.0667|8875711.3|9117757.2|5477297.8667|
2025-09-26 06:52:55|usa_0449|PVH|average_volume_30|1||||||||||||||||||||||||||||66546.6667|101040|95906.6667|91573.3333|55653.3333|155066.6667|73986.6667|70126.6667|60080|148583.3333|47416.6667|47780|88886.6667|46043.3333|104446.6667|59420|44970|41976.6667|114940|231473.3333|90606.6667|99616.6667|98036.6667|99390|108196.6667|37120|28783.3333|55710|40146.6667|25850|49766.6667|58456.6667|58546.6667|43066.6667|100246.6667|71853.3333|72590|116923.3333|42663.3333|35076.6667|68230|53746.6667|102990|95036.6667|106990|89586.6667|117790|93330|78593.3333|63630|140933.3333|94683.3333|131676.6667|63890|110466.6667|119200|84750|98533.3333|160853.3333|138050|163353.3333|324480|465553.3333|452233.3333|438010|378276.6667|625513.3333|694763.3333|551700|924020|946280|1012746.6667|1459066.6667|1160420|1086496.6667|1200676.6667|860043.3333|1399270|785736.6667|675116.6667|568333.3333|1311596.6667|1079686.6667|895373.4667|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|1246301.9|735358.8333|1130693.1333|1282149.8333|1129076|1055507.6333|816290.2333|1253866.9667|1289608.4333|811458.1667|692989.5667|670382.3|1025648.2333|946699|1053511.1667|1226054.3|1261885.1333|1269580.6|971313.6667|716845.7|2134926.5667|1498921.9333|1132883.0333|894863.7667|1121273.7|919388.7667|820440.1667|1144792.1333|1714359.4333|1201967.7|1159939.6333|968930.9667|1129448.8333|813842.5|779634.7|858746.4667|1343866.3667|898380.8|729759.6|902440.8667|1877215.6|1363664.8||
2025-09-26 06:53:00|usa_0450|EXPD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||992853.3333|707360|812640|519360|571253.3333|380426.6667|647733.3333|834720|893546.6667|911306.6667|605120|954933.3333|1113706.6667|1372693.3333|1158933.3333|894666.6667|986266.6667|1331520|1431920|1725360|836080|1070720|744226.6667|987360|911760|1505293.3333|586800|744186.6667|2615866.6667|2530573.3333|1666400|3562293.3333|1477160|1607160|1070373.3333|993753.3333|1877720|2232093.3333|2232126.6667|1975353.3333|1200593.3333|1348866.6667|1337493.3333|1239880|1221926.6667|1496180|1665233.3333|1297840|1818026.6667|1559373.3333|2362880|1479480|1422100|2043853.3333|1596046.6667|1258973.3333|1289766.6667|2278686.6667|1982846.6667|2402816.6667|2788693.3333|4347370|2403613.3333|2154179.1333|1323883.3333|2101773.3333|1717773.3333|1488663.6333|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|1498246.8333|1633927.2667|893846.9|1362858.4|1015006.0333|1191035.9333|987502.7667|1084692.4|1409915.4667|1380681.7333|904455.1333|1388754.4|1106697.7667|1096326.2|798861.3667|1154169.0333|2520962.3333|1294569.1|1051345.5|1026762.1333|1104338.2333|1297409.7333|862721.5667|1234673.4333|1458691.0333|1294349.4667|1480943.5|1628993.3333|1370933.9667|1309111.3667|1009899.3333|1416079.3|1314029.3333|1566666.6|860509.8333|997697.5667|1745161.4333|1331215.4667|1193736.5667|
2025-09-26 06:53:05|usa_0451|HBAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||270820.8333|161945.8333|217795.8333|284293.3333|306830|147806.6667|132520|163753.3333|145760|226653.3333|101043.3333|93723.3333|211010|224740|146736.6667|382713.3333|247743.3333|255493.3333|244453.3333|351803.3333|290426.6667|374400|396270|416713.3333|478596.6667|720686.6667|456253.3333|613833.3333|785773.3333|533666.6667|623926.6667|915546.6667|726970|830246.6667|1007630|919450|832576.6667|1060516.6667|995660|610593.3333|597303.3333|760760|855203.3333|661966.6667|676983.3333|810003.3333|719416.6667|918270|770350|1645536.6667|1080136.6667|1017080|1641653.3333|2028996.6667|2782763.3333|3000796.6667|4980453.3333|8266676.6667|13740690|10104166.6667|5323680|18043370|31751770|29799321.4333|15647310|19720900|17539703.3333|14148857.0333|26735834.9667|15503458.4333|13152448.8|14294102.9|12303644.5|12865511.8|12486391.1667|8851730.6333|10741640.5333|11056153.4|10074261.0667|9669015.1|8357313.9|9695112.6667|7483208.2|6652677.2333|8868704.0333|8407267.5667|9432670.0333|9635862.5333|9187002.7667|12649206.6|12343446.0333|13722809.4333|14556155.6|10920975.8333|8775322.5333|8259417.2333|8654393.5333|8559774.7|8763031.6|9995150.9333|14617482.3|16738443.2333|9918338.3333|8164104.5667|8182082.2333|17389417.9667|12774829.3|9107790.2333|11233516.3333|11867773.8333|23680142.8333|13799595.9|9970947.1333|12142140.1333|12620811.9333|17307987.7|14355281.4333|27133037.4|14025647|12278346.7333|15866939.1|17353570.6667|17518820.3333|12268502.7667|13560177|25598091.9667|26569340.9333|26278247.9667|
2025-10-06 10:17:50|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-10-06 10:17:55|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-10-06 10:17:59|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-10-06 10:18:03|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-10-06 10:18:08|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-10-06 10:18:12|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-10-06 10:18:16|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-10-06 10:18:21|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-10-06 10:18:25|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-10-06 10:18:29|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-10-06 10:18:34|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-10-06 10:18:38|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-10-06 10:18:42|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-10-06 10:18:46|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-10-06 10:18:51|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-10-06 10:18:56|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-10-06 10:19:00|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-10-06 10:19:05|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-10-06 10:19:07|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-10-06 10:19:11|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|3680132.3333|
2025-10-06 10:19:16|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-10-06 10:19:21|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-10-06 10:19:26|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-10-06 10:19:31|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-10-06 10:19:35|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-10-06 10:19:38|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-10-06 10:19:44|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7768275.3667|
2025-10-06 10:19:52|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-10-06 10:19:55|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-10-06 10:20:02|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|18059600.2|
2025-10-06 10:20:07|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-10-06 10:20:10|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|16409836.5667|
2025-10-06 10:20:16|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-10-06 10:20:19|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-10-06 10:20:24|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-10-06 10:20:30|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-10-06 10:20:33|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-10-06 10:20:38|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-10-06 10:20:43|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-10-06 10:20:49|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|7004406.7|
2025-10-06 10:20:55|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-10-06 10:20:59|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:00|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-10-06 10:21:02|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-10-06 10:21:07|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-10-06 10:21:12|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-10-06 10:21:16|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-10-06 10:21:21|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-10-06 10:21:24|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-10-06 10:21:29|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:30|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-10-06 10:21:34|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:35|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1710660.7667|
2025-10-06 10:21:40|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-10-06 10:21:45|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|4138486.2|
2025-10-06 10:21:50|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-10-06 10:21:55|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2732395.1333|
2025-10-06 10:22:00|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-10-06 10:22:05|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-10-06 10:22:09|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-10-06 10:22:13|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-10-06 10:22:18|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:22:19|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-10-06 10:22:25|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-10-06 10:22:30|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-10-06 10:22:35|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-10-06 10:22:38|usa_0067|COST|average_volume_30|1.8754633061527||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-10-06 10:22:44|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-10-06 10:22:46|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-10-06 10:22:52|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-10-06 10:22:55|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-10-06 10:23:01|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-10-06 10:23:06|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-10-06 10:23:11|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-10-06 10:23:14|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-10-06 10:23:18|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|10017536.7667|
2025-10-06 10:23:23|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-10-06 10:23:25|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-10-06 10:23:28|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-10-06 10:23:31|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5282369.8|
2025-10-06 10:23:36|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-10-06 10:23:41|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-10-06 10:23:46|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-10-06 10:23:52|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8659039.5|
2025-10-06 10:23:57|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-10-06 10:24:02|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-10-06 10:24:07|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-10-06 10:24:11|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-10-06 10:24:16|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-10-06 10:24:22|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-10-06 10:24:27|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-10-06 10:24:30|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4803650.2|
2025-10-06 10:24:35|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-10-06 10:24:39|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-10-06 10:24:44|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-10-06 10:24:48|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-10-06 10:24:53|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:54|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-10-06 10:24:57|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:58|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-10-06 10:25:04|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9660660.8667|
2025-10-06 10:25:08|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-10-06 10:25:14|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-10-06 10:25:23|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:25:24|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-10-06 10:25:29|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-10-06 10:25:33|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-10-06 10:25:38|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-10-06 10:25:43|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-10-06 10:25:49|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-10-06 10:25:55|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-10-06 10:25:59|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-10-06 10:26:04|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-10-06 10:26:09|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-10-06 10:26:12|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-10-06 10:26:17|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-10-06 10:26:20|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-10-06 10:26:26|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-10-06 10:26:31|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-10-06 10:26:36|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:36|usa_0131|YUM|average_volume_30|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1861015.7333|
2025-10-06 10:26:41|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-10-06 10:26:46|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7||
2025-10-06 10:26:51|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-10-06 10:26:55|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:56|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-10-06 10:27:01|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-10-06 10:27:07|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-10-06 10:27:12|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-10-06 10:27:18|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-10-06 10:27:22|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-10-06 10:27:26|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-10-06 10:27:31|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-10-06 10:27:36|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|26704747.7|
2025-10-06 10:27:39|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-10-06 10:27:44|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-10-06 10:27:48|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-10-06 10:27:53|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-10-06 10:27:57|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-10-06 10:28:03|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-10-06 10:28:07|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-10-06 10:28:10|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-10-06 10:28:16|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-10-06 10:28:21|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:28:22|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1434133.3|
2025-10-06 10:28:27|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-10-06 10:28:32|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333||
2025-10-06 10:28:37|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-10-06 10:28:42|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-10-06 10:28:46|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-10-06 10:28:51|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-10-06 10:28:56|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-10-06 10:28:59|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:00|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-10-06 10:29:05|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|466632.3667|
2025-10-06 10:29:07|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3692916.5|
2025-10-06 10:29:11|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:12|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77843.3333|18776.6667|13673.3333|10690|30170|33193.3333|18393.3333|38300|13163.3333|12526.6667|12440|13966.6667|20143.3333|19790|8543.3333|6766.6667|5526.6667|21216.6667|9996.6667|7143.3333|4103.3333|7533.3333|3843.3333|4810|4756.6667|1616.6667|3296.6667|15396.6667|17116.6667|24250|31250|36693.3333|35573.3333|26250|20980|54320|59516.6667|39836.6667|33170|74416.6667|43530|96326.6667|32411.0333|28860|26760|45093.3333|30233.3333|53780.4|32376.6667|53210|80663.3333|71860|46460|99016.6667|62883.3333|74106.6667|69540|65730|66393.3333|64400|74440.1333|72181.5333|96856.2667|115725.2|108973.4667|129233.1|112857.1667|121985.9|93835.1333|97951.5333|119897.0333|180722.0667|178837.6333|304192.1|273668.5333|197024.2|169879.9333|618534.6333|224311.1|307075.1667|298217.1|337750.9|235062.8|186994.2333|402370.3|698617.2|598906.1667|318518.0667|328896.4667|380903.4333|348742.5667|288990.4667|306794.0333|273026.1333|295727.8333|284166.6667|406375.8333|254494.8333|233494.7333|191221.6667|256780.6667|253207|305135.1|436476.7667|558432.5|466924.5667|912188.9333|
2025-10-06 10:29:15|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|1770832.4667|
2025-10-06 10:29:19|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|797540.0667|
2025-10-06 10:29:24|usa_0173|INTU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||2321760|2799320|1694360|5935880|1158600|3425440|5492920|3461580|5926280|4164820|3798960|4188740|4086500|2948380|2809140|7470100|6093400|4598540|5851980|4705660|6963020|6130200|3642740|6459880|5821053.3333|7846620|4382153.3333|4188606.6667|8447160|8052346.6667|4891000|7717860|6032226.6667|4503520|9421313.3333|7459980|5796453.3333|13084880|5874040|4522826.6667|5806266.6667|4514533.3333|4064773.3333|3271353.3333|3475600|3288226.6667|3528380|3144266.6667|3000126.6667|2717953.3333|3057893.3333|2704686.6667|3516366.6667|4495780|3578733.3333|2866796.6667|3367616.6667|3257883.3333|4119596.6667|5833230|3181920|4601560.5333|3086390|4009586.6667|2846204.0333|2824183.3333|3511333.3333|3759790.4333|2692212.0667|2524912.0333|2767177.2|2614499.4333|1936476.3333|2495927.9667|1577812.0333|1991824.3667|1577407.5333|2636036.5333|2130983.2333|2288372.0667|1589746.8667|1814565.6|1171747.3333|1820226.9|1713767.5|1354294.0333|1301104.4|1837044.2333|1697089.3667|1237547|1556465.9667|1221628.9667|915810.5667|2336828.2667|1254768.1|1201510|1079469.1333|1481203.6|1314317.5|1782629.4|1604072.3|1562207.1|1154432.9|1192719.5333|1215907.1|1742973.9667|1251974.4667|1119569.6333|1321884.2667|1241620.3|1054220.6333|1131354.4333|1872646.2667|1779463.1|1638846.3|1588715.9333|1391886.2|1509463.5667|1567604.8667|1402658.1333|1116277.2667|1235721.3|1358196.6667|1292329.1333|1668102|1812816.3|1562988|2234930|
2025-10-06 10:29:28|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|1194778.8667|
2025-10-06 10:29:32|usa_0175|HUM|average_volume_30|0||||||||||||||||||||||||||||444790|596155|705960|517315|756935|996410|516585|326660|731660|586823.3333|608080|513926.6667|572120|1125253.3333|1451573.3333|1207383.3333|859856.6667|663426.6667|678546.6667|693223.3333|712990|562983.3333|2069276.6667|877080|1215610|686190|1149170|827840|584843.3333|907770|786850|445180|579956.6667|646786.6667|1840446.6667|1035743.3333|744690|605383.3333|928673.3333|610310|976443.3333|571930|1000923.3333|668680|798776.6667|836116.6667|784533.3333|873326.6667|634796.6667|882446.6667|1331360|928723.3333|1570490|871143.3333|1049123.3333|967946.6667|1140546.6667|1160983.3333|1192123.3333|788253.3333|1229256.6667|1211416.6667|874873.3333|1375100|1543826.6667|1432350|1514253.3333|1341576.6667|1703123.3333|1947606.6667|1492046.6667|1447463.3333|1312776.6667|6492663.3333|3180170|2184736.6667|2584296.6667|5727606.6667|2494156.6667|2382996.6667|2120306.6667|2242850|1858056.6667|1748586.5333|1680068.3667|1816558.5667|1461972.6333|1775620.8667|1190049.5333|1776104.6333|1726679.2667|1624287.9667|1538904.4333|2907290.9667|1226117.3|996505.1333|1116881.7|1832117.6667|939143.3|1012897.8|1125613.3333|1513642.4|3403320.0333|946357.2667|891288.5667|778175.4333|1323882.7667|648342.5333|1464207.1667|1520045.6667|1457538.0667|1024181.4|1264468.3333|982654.6|540059.4667|460122.2|1233366.8667|1185429.2|1450897.2|974114.6|862321.7667|2095980.5333|908976.8667|679632.0667|840390.1333|978548.3667|887410.4|695222.8|675289.9333|922658.5667|820470.8333|917800.9|898560.2333|958308.4667|1385875.1667|909588.2|1597076.4667|1424052.9333|1421116.6333|1327016.1667|1733113.8|1449860.5333|1759560.7667|1805306.6|
2025-10-06 10:29:36|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|2053845.3667|
2025-10-06 10:29:41|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|6760412.1667|8596668.4|
2025-10-06 10:29:45|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|3121062.0333|
2025-10-06 10:29:51|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:52|usa_0180|DFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:53|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|2878414.1333|
2025-10-06 10:29:56|usa_0184|DVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||88680|93453.3333|58553.3333|136620|137280|136920|156913.3333|138746.6667|175073.3333|165660|264326.6667|240953.3333|283726.6667|643006.6667|569426.6667|1600266.6667|1049380|758126.6667|1501733.3333|2733420|1592900|2028693.3333|1904946.6667|4145906.6667|2473166.6667|2518766.6667|2012533.3333|1810613.3333|2214006.6667|3624200|3517086.6667|2769173.3333|2753453.3333|2794273.3333|2787826.6667|3397033.3333|2537673.3333|3591083.3333|3229293.3333|3064500|3419926.6667|3858176.6667|4843630|7099673.3333|3994276.6667|4339623.3333|3514486.6667|2964180|3405066.6667|5181473.3333|4699763.3333|7112733.3333|6107746.6667|7820940|5407666.6667|4358880|4010696.6667|5433433.3333|5558713.3333|3343125.9333|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|3631232.0333|2653365.2333|5734300.7667|6568450.8|20159327.3333|8677353.9667|5836302.7667|4830872.3|4834632.6|5876657.4|4189424.9|4357558.3667|9914893.0333|6592583.1333|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793803.1333|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9268863.4333|8056368.5|6393805.3667|7133159.5333|10755072.5667|9528778.6333|8365232.7667|7363589.7|
2025-10-06 10:30:01|usa_0185|SRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||993933.3333|1015040|696033.3333|1569080|1941180|785026.6667|2056673.3333|2072600|993913.3333|1181886.6667|1482360|1401353.3333|1681500|1271020|935813.3333|1223060|2067580|1902906.6667|1607306.6667|2701173.3333|1946520|1583713.3333|1906273.3333|1500460|1831293.3333|1425506.6667|1738440|2907866.6667|2382546.6667|2049306.6667|2214560|2262233.3333|2072953.3333|1952346.6667|2050393.3333|2762246.6667|3466046.6667|3373286.6667|2251140|4975646.6667|3058200|5489373.3333|3710260|5131026.6667|3063013.3333|2858546.6667|2950213.3333|4700746.6667|4797920|2802311.7333|3126244.8667|3702226.4667|2477127.0667|2845286.6667|2174479.0667|3402334.5333|2332396.7333|2439919|2187727.9333|1975611.6667|3079589.7333|1869234.5333|2230278.9333|2578690.9333|1857878.9333|1661159.3333|2089000.6|2454854.2667|2130269.0667|3487771.6667|2312908.2667|2816560.8|2519533.2|2724007.2|2181178.1333|1908843.2667|3010631.4|2002417.6|3051747.8|3938955.6667|5973876.7333|3751850.3333|4094960.4667|3010719.7333|2806693.6667|2829444.2667|2866625.1333|5876622.2667|4050254.6667|2759885.3333|3124933.4667|3390651.5333|4065706|2682620.8|3155256.9333|4040804.2667|3340708.6|2545905.8|2221760.8667|3148871.2|2356395.4|2380353.4667|3666522.6|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|4284974.7|
2025-10-06 10:30:07|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3074409.4667|2831217.4667|
2025-10-06 10:30:11|usa_0187|MYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:12|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387875.4|441726.1667|291224.7667|304533.4333|99702.4333|124752.9667|200622.8667|166061.2667|136125.2333|89951.9|56662.9667|344897.5|132943.4667|1099607.7|303876.7|450060.4|373684.0667|366335.1667|610059.1667|715495.5667|510910.8667|493106.6333|1080948.1333|1393288.9667|2744605.9|1396498.0667|4036994.9667|2483392.3333|1705499.7|1456130.6333|2333862.5333|2137400.0667|2025894.2333|2086631.9667|1956131.2|1369548.6667|1529730.9|3262242.9667|1237173.3|1480951.9667|1090304.2667|1096956.6333|2053357.4|1377548.3667|2212273.2333|2632851.8|2371655.8667|1281875.3|1415516.3|1597383.7|1102895.6333|1262872.2|856189.9667|1158227.3333|2295170.3667|1728759.3|1084035.1333|964422.6333|972844.5|1276243.1333|1615230.4333|2362685.4|1247208.2|1113836.8333|836735.1667|1373723.8|951884.8|931768.5667|775328.5|801920.8333|737661.2667|788191.7|797395.7|1131784.1667|879807.8333|866217.4333|1055170.5333|798777.2333|1739042.8667|989950.7|1813156.1|1049379.1|1218708.4|748490.8333|940013.3667|1046359.9333|849544.7|1670993.5333|1754870.3667|1123451.2333|1362173.6333|1754789.2667|1713215|3125267.5333|1630802.8|3727421.8667|1471841.2|2126635.3667|2645306.2667|2269261.1|1503847.9|
2025-10-06 10:30:15|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|7731391.1333|
2025-10-06 10:30:21|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|7041289.6667|
2025-10-06 10:30:25|usa_0191|ABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:26|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|1540670.5333|
2025-10-06 10:30:30|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|1244146.9667|
2025-10-06 10:30:34|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|1750696.5|
2025-10-06 10:30:40|usa_0196|PXD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:41|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|3570087.8667|
2025-10-06 10:30:44|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|815935.7667|
2025-10-06 10:30:49|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|24818203.5333|
2025-10-06 10:30:53|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|9246434.8|
2025-10-06 10:30:58|usa_0201|AMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2048400|1579130|1205736.6667|1278196.6667|858166.6667|1028723.3333|1391333.3333|1134170|1882490|2154400|1974956.6667|2721936.6667|2725586.6667|4137546.6667|4567496.6667|5712966.6667|2383716.6667|2151250|2285460|3123993.3333|2747509.3667|1794138.9333|2235604.1667|1879212|3569625.5|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|886999.9|1230447.1|1363282|1042790.2667|1705520.5|1242972.2|762645.4333|1131110.1667|1092773.5667|1228361.0333|1136256.9667|813610.5|1050048.5|1143999.5667|713528.6|1172995.1|1034324.2333|878965.3667|1144981.7667|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522768.4667|471168.3333|408876.4333|407161.7|477958|581355.6333|447358.6333|492589|
2025-10-06 10:31:01|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2715567.0333|2811813.8667|2612039.5667|1956158.6333|
2025-10-06 10:31:03|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|3756334.8|
2025-10-06 10:31:08|usa_0205|DG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|571686.6667|1059266.6667|1185613.3333|795806.1|1561589.6667|1696791.8333|1172123.3667|2881433.6667|1811975.4333|2698565.6333|3548134.8333|5397743.1333|5941703.1|5265824.4|3286686.4667|2473259.0333|3778873.2|5143524.9333|5610047|3490454.3667|5144839.1667|3579099.2333|2217319|4048423.0667|3015422.3667|3033229.1|2412216.5|4046496.2|2549628.0667|3102163.3|3315001.2|2118549.3|2322100.9|3217181.4|2032946.2667|2559368|2635793.8333|2465990.6333|1602032.8|1442292.5|1926761.4|2928943.4|2151333.8333|1551178.8667|1851772.8|2874672.8333|1613300.3333|1336913.9333|2095908.0333|2088156.8667|1730210.3333|1676123.0333|2017845.1333|2030884.0333|3185786.3667|4359677.8|2868803.4333|1930703.2|2411642.4333|4133205.2333|4227657.0333|4955337.0667|2910907.6667|3381046.5667|
2025-10-06 10:31:12|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2874015.7667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523874.3333|5126699.1|4127232.4|3540588.8|
2025-10-06 10:31:16|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456956|517200.3333|911095.3|686080.9667|438404.7333|178183|150032.3667|418528.6667|308446.0667|228143.0333|164427.4333|131378.3|74418.7|70688.6667|120427.8667|357800.8333|201762.2667|250112.3333|145095.8|173786.8333|187356|245628.7|554539.0333|340650.1667|442355.4333|352266.6667|309679.4|459030.3667|608350.9667|340471.3667|385289.1667|364941.3|707064.5|361420.6333|383808.7|542972|442663.6333|417432.5333|983789.7|944224.4333|2037860.7667|1992437.7333|1497168.6|1887584.8333|1125859.5667|1887112.8333|4887871.1333|7579368.9|3377205.7|3154117.2667|1757805.1667|1780356.8|2543018.3333|1404555.6333|1579644.6667|2196575.5|2002566.6|2718141.5333|1882628.8667|2055582.6667|2276475.1333|1945836|1565355.5333|1700350.5|2448108.3|1897932.4333|1952172.7667|1698849.3667|2468723.0333|2441765.7333|2678203.4333|3351046.1|2643872.8|3103331.9333|2582026|3198399.9|2087607.3667|2410902|2223201.0333|2254361.6|1798559.3|1413182.2|1695168.1667|3012814.8333|2158854.6333|1883936.5667|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4667|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.5667|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|2818244.4|
2025-10-06 10:31:19|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420015.1333|9933978.9667|4202556.0333|3524826.4333|4527930.8667|3364716.7333|2759576.4|5857670.9|3190442.2|2875617.7667|3828400|2885108.4333|4619218.5|3462123.5|3399216.4667|3494274.2|3865015.8|2771394.9667|2045274.0667|2141822.0333|2754362.8|2267066.5333|2009890.2667|2360663.3667|2170462.2667|2166758.0667|1968863.4333|2306145.4|3484186.3|1956078.4667|1475127.2|1763533.5667|2377667.8333|1768607|1365362.0333|1494958.4667|2269203.2667|2043507.2333|1695667.2|2226774.3|2070865.1|2163389.7|1684386.0333|1744790.9333|3277026.4667|2309457.7333|1769106.9333|2572721.3667|3538775|2910909.9667|2672519.3333|
2025-10-06 10:31:22|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|4667365.0333|
2025-10-06 10:31:26|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|1879325.6667|
2025-10-06 10:31:30|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|7633802.6333|11295978.2|
2025-10-06 10:31:34|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|389322.1333|
2025-10-06 10:31:35|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|5148836.3333|
2025-10-06 10:31:39|usa_0214|AZO|average_volume_30|1.7415730337079||||||||||||||||||||||||||||||||||||||||||||444656.6667|349980|296163.3333|289193.3333|273246.6667|324390|284403.3333|394003.3333|550193.3333|457846.6667|862086.6667|880383.3333|503463.3333|624603.3333|455936.6667|647233.3333|531973.3333|713820|703786.6667|312940|612813.3333|503663.3333|689300|410343.3333|554480|496106.6667|517646.6667|361983.3333|452086.6667|451493.3333|912863.3333|1173853.3333|949290|1310710|1264010|1113383.3333|1145070|1389443.3333|806513.3333|1213920|1112993.3333|1160143.3333|942270|661886.6667|877543.3333|783156.6667|647956.6667|1103760|568003.3333|654826.6667|496066.6667|615100|505440|724840|835190|789930|597743.3333|652123.3333|795083.3333|1362286.6667|1043370|1195220|881293.3333|763673.3333|344953.3333|548156.6667|567500|401871.8333|348780.8333|378455.6|411584.4|282937.2|410838.5667|546173.4|381689.7667|406496.9|303651.3|262780.4333|225894.7|218818.0333|250348.1333|222896.1333|168412.1|276686.6333|293237.8333|288022.4333|234850.5667|239195.3333|227233.7333|269908.0333|197530|310171.2|350330.1333|572050.2333|453905.3|453225.8667|364499.8333|428840|216520.0667|323575.3333|267937.5667|299209.8333|259366.9|172163.2667|328674.0667|264766.7|168265.2333|234241|211210.6667|196961.2667|139734.5|156091.4667|184324.9|219141.5333|140797.8|147430.0333|143151.2|167360.4|128136.2667|140968.8|135508.8333|148810.3333|110467.2333|129957.8|154166.1667|124116.9|110464.1||
2025-10-06 10:31:43|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:31:44|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|2768486.2333|
2025-10-06 10:31:49|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|4677614.3667|
2025-10-06 10:31:54|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|4966177.5333|
2025-10-06 10:31:57|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|2877367.0667|
2025-10-06 10:32:02|usa_0220|CERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:03|usa_0221|STI|average_volume_30|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|641.8|47.7667|804.0333|37.1333|418.3|272.4|179361.4667|101821.8|26538.6333|4505.5667|479728.9667|89823.7667|64218.3667|3300714.0333|
2025-10-06 10:32:05|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|2968759.3667|2741847.6|
2025-10-06 10:32:09|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|882935.2|
2025-10-06 10:32:13|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|1482888.8667|
2025-10-06 10:32:18|usa_0225|PLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||60010|28410|44060|53583.3333|108850|82713.3333|86846.6667|82903.3333|168783.3333|255840|63843.3333|74206.6667|138390|262843.3333|230883.3333|215410|195703.3333|483783.3333|284030|484960|320000|450830|303920|327406.6667|334623.3333|459213.3333|607226.6667|844573.3333|445826.6667|484663.3333|444736.6667|455403.3333|552776.6667|421276.6667|586053.3333|759580|537463.3333|621166.6667|718656.6667|1191933.3333|1697450|933656.6667|1064493.3333|972853.3333|1004876.6667|1381216.6667|2179146.6667|2323216.6667|1987523.3333|2857536.6667|3120476.6667|2591093.3333|5653000|3728373.3333|5850673.3333|2984026.6667|2182700|1564820|1376096.6667|2212436.6667|1494276.6667|1388856.6667|1585920|6231443.3333|4787520|2921623.3333|2730936.6667|3644270|2670063.3333|2666696.6667|2771250|3979566.6667|2355906.6667|2197120|2125038.1|2083152.1667|2269386.0333|2708548.7333|3414525.5|2997309.0667|3373339|2819824.2333|2960182.8667|3503671.0667|2523528.3|2549199.7333|2758833.7333|2920917.8333|2042707.3667|1844136.0333|2424557.7667|3020549.2333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.4|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.0333|2947374.7|4400451.5|3294231.6333|4212912.4|3898147|3904951.0667|3413606.6667|
2025-10-06 10:32:22|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|2131904.9333|
2025-10-06 10:32:26|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|8632918.6667|
2025-10-06 10:32:31|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|2667139.7|
2025-10-06 10:32:36|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|3720449.2333|
2025-10-06 10:32:40|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|3165415.3667|
2025-10-06 10:32:44|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5|17027296.8||
2025-10-06 10:32:49|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:50|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|19760169.8667|
2025-10-06 10:32:52|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|3462990.6667|
2025-10-06 10:32:57|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|3426170.2|3066493.4|
2025-10-06 10:33:02|usa_0237|VNO|average_volume_30|0||||||||||||||||||||||||||||34428.3667|26914.2333|22542.3333|109296.4|17350.8|19673.3667|44155.8333|19946.6667|21640.6333|28827.0333|22105.2|22296.4|28089.1667|59020.0667|219612.8667|145728.6|133760.4|42060.8667|43445.2667|43818.7333|53728.2667|39565.2333|71944.3667|34155.1|29100.2|21385.7|42835|42416.0667|149435.4333|100033.5333|116227.5333|150665.0667|149089.2667|244659.8667|335812.9667|258435.8333|250243.1667|167838.1667|229390.3|140700.8333|298602.2667|268267.9667|342115.9|485180.1667|297409.1333|587504.4|406259.2667|762793.0333|742331.7667|494766.4333|432317.3|402515.8|382259.4667|488736.9|584535.2|424926.1333|565467.6|571647.4333|568486.8|485298.6333|490007.5667|765193.0667|795960|1132588.2667|734785.8|1112828.2333|1099006.7333|793409.7667|1433121.3333|1954569.7333|2033290.5|1582424.7333|1823751.2|2515364.9333|1512443.1333|3376219.5333|7054056.0333|11319014.6|5226821.2|4196288.3667|3002343.9333|2106737.6|2921952|1887084.3|1481502|1541603.2|1502525.7333|2630081.5|1489812.9667|1533439.6667|1396049.4|1310212|1268379.3667|1620847.2333|1541248.6333|1065661.7667|1097465.6333|1448758.7333|1034908.5|1033778.0333|1136011.7|1101860.9667|1015601.6667|1112623.8|862165.5333|1015078.0333|1111876.1|917986.6333|1227824.2333|1114547.6|1142011.7667|1179350.2|1031650.7333|1128581.7667|1158960.6333|899015.2333|1119805.5333|904619.1667|887889.3333|1378733.7333|1079493.1333|2736524.3333|2880204.5|1861394.3|2410224.5|2432720.4333|1430811.9667|1514593.6667|1320575.3|1641685.2333|1708747.2|2176997.0667|3474275.4|5057563.2667|4184899.2667|2841878|2828014.6|2061026.1|1694510.0667|2294207.3|1280756.2667|1434894.6|1540677|1967659.8|
2025-10-06 10:33:07|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:08|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|88489667.3667|
2025-10-06 10:33:11|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:12|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|5098463.7|
2025-10-06 10:33:15|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259310|272803.3333|187210|314760|193126.6667|257283.3333|282310|173536.6667|247500|202080|172103.3333|186733.3333|193130|158196.6667|338786.6667|180786.6667|177906.6667|592643.3333|423066.6667|858083.3333|658783.3333|464370|1144843.3333|1239570|1238536.6667|1662546.6667|1356626.6667|1630543.3333|1749440|1833950|2074586.6667|2541836.6667|2323790|2620306.6667|2724766.6667|2338216.6667|6512183.3333|2763565.7667|1570790.0333|1345310.7667|1309244.9667|1911131.6|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024917.9333|1107597.8667|1611617.2333|2327668.0667|2280995.5667|2464006.1|1885379.7333|1954880.6|1473540.2|1545710.3667|1191673.8|1701105.2667|1523405.9333|1574767.3333|1191093.9333|1379414.1667|3639075.8333|2587167.9667|3348936.8|3254482.6667|5816778.4667|3718648.0333|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5974855.9333|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|4190392.5|
2025-10-06 10:33:19|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:20|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||592220|546993.3333|529026.6667|443986.6667|435266.6667|957526.6667|448573.3333|690273.3333|1211186.6667|1774120|1026113.3333|1815733.3333|940746.6667|1249093.3333|1088846.6667|1413353.3333|922186.6667|1068293.3333|1384353.3333|942273.3333|1064860|1487133.3333|1512606.6667|2126533.3333|1764326.6667|3255153.3333|3984266.6667|2952120|2403873.3333|3031660|4664666.6667|4192546.6667|5157073.3333|6787020|5582680|4393266.6667|4054180|6061033.3333|4415026.6667|5324940|4289786.6667|7164706.6667|12925573.3333|7189380|14101400|25436313.3333|20115580|20978806.6667|21974126.6667|26873233.3333|18420786.6667|32471533.3333|44627820|52571246.6667|34819793.3333|28690786.6667|21527593.3333|28240073.3333|31558793.3333|20652484.0667|17426730.3333|20783989.4|20039329.3|20998212.7333|14741643.9667|19379695.3667|16763767.5|17049393.3333|24888084.9|14501959.8|20155893.2|12008162.4333|8749309.9333|11839836.3667|7585496.4667|7681269.1|15645938.3333|18723526.5667|15229762.7|49055828.7667|44163968.9|52768863.4333|38288864.8667|30036575.3|30460948.7|25576646.3|17799662.5|19088349.1333|17407311.9667|15241359.9|15369196.2333|18018639.2667|20180053.6667|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667928.5333|13239939.8|13611113.3333|12433755.5|11078274.1|17101240.8667|11451619.9333|19916043.2667|
2025-10-06 10:33:23|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|3691767.0667|
2025-10-06 10:33:27|usa_0247|MRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:28|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1|1774243.4||
2025-10-06 10:33:33|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|1923043.7333|
2025-10-06 10:33:36|usa_0251|SWKS|average_volume_30|0.00942655145326||||||||||||||||||||||||||||61200|168600|225000|41850|67500|64440|44220|41310|50070|213840|61530|70860|78960|31590|70680|112710|90900|115140|160920|280230|305940|457200|450690|301470|779460|636660|328290|354390|358890|254340|584070|944100|681990|803520|608310|624960|1055270|1270160|1015640|1107826.6667|912720|1063250|1547156.6667|1326816.6667|1259943.3333|1273510|1461940|2791273.3333|1821090|1342710|2800250|3278206.6667|3285776.6667|5142646.6667|4236546.6667|4829433.3333|4127416.6667|3877553.3333|3126696.6667|5106760|2531383.3333|2989633.3333|5014893.3333|3206843.3333|4078623.3333|5195236.6667|4350666.6667|5695546.6667|4419210|4805230|4617060|3417863.3333|4673870|4722460|7914050|4246273.3333|4004956.6667|4732904.0333|3758626.6667|5955320|4943106.6667|5075506.6667|7706296.6667|4167625.9667|4489995.0333|5375892.6333|4850712.9333|4623404.2667|4191179.0333|4921017.7667|4057417.7|6028688.1667|4619620.2667|3274506.1|3614528.5333|2924606.0667|3592715.2333|3489632.2333|3850048.9667|4730486.0333|5528970.4|4239061.0667|4262610.5333|4386875.9667|3579135.7|3233608.1667|3182656.1|2361863.1667|1926300.1667|2045008.7667|1980459.6667|1623682.5667|1973025.8667|2003859.2|1886807.7667|1803084.5333|1675131.5333|1530243.5667|1717092.9667|1722699.9333|3400398.2|2510162.9667|1925264.4333|1535206.2333|2243824.0333|1986378.3333|1761506.4667|1379287.7|1942997.7667|1894045.7667|2017350.5667|2148113.7|1673243.1333|1599707|1619545.0333|1405641.0667|2613622.9667|2054950.2|2892591.5|2022285.7|3604927.6667|4194604.3667|2422710.9667|2556424.4|
2025-10-06 10:33:42|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:43|usa_0253|MCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||5933533.3333|4780360|5500760|3902813.3333|3680293.3333|7948226.6667|6293960|5932826.6667|3689106.6667|3170960|2223800|1318093.3333|1642386.6667|1921253.3333|1717293.3333|2486013.3333|2117120|2898946.6667|1793893.3333|4966893.3333|3928946.6667|1518100|1119453.3333|1957086.6667|456633.3333|974560|660413.3333|1048860|849033.3333|1046520|1284186.6667|1441886.6667|1651206.6667|1260193.3333|1089573.3333|1019946.6667|763180|906740|1140720|854206.6667|983780|1406366.6667|939790|1200093.3333|1214283.3333|1148746.6667|2117463.3333|1059326.6667|976116.6667|3662186.6667|3211660|5074530|3946816.6667|3642996.6667|5903476.6667|4388050|3303923.3333|5942843.3333|2713293.3333|7367060|3678866.6667|2061010|4731466.6667|2482546.7667|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|1134416.6|908468.5333|1048781.1|1112457.9|1357312.7667|1249004.8667|843324.6333|907133.9333|1029842.8667|691651.8667|640450.1|718339.0667|750852.7667|711518.2|776719|1318203.5667|988554.5|1070887.5|857139.6|663338.8667|1734602.3333|815027.3667|611925.8333|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800301.5|785779.5333|547996.5667|854809.9333|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|720342|
2025-10-06 10:33:47|usa_0254|LNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||25.0333|29.7333|10|8.3333|675|31.6667|121.6667|166.6667|73.3333|225|1775|55736.6667|24300|16301.6667|31076.6667|13651.6667|13956.6667|5771.6667|16885|27510|9296.6667|55645|23776.6667|145676.6667|247216.6667|65748.3333|112960|75880|42560|22126.6667|51920|63360|54373.3333|72693.3333|27080|58013.3333|40046.6667|414280|175626.6667|327953.3333|166480|520666.6667|332733.3333|1619340|847373.3333|722363.3333|673580|857236.6667|686270|1118753.3333|750616.6667|1080096.6667|706093.3333|737153.3333|364453.3333|347580|786560|1937320|873423.3333|386553.3333|337003.3333|405583.3333|588716.6667|486713.5|304356.6667|859743.3333|440156.2|2341112.4|4639329.7|5031303.2|2556809.8667|4773800.9333|6358079.8667|6645090.2333|4483162.3|4451050.5|4131991.8667|4757513.8333|3420240|3724303.1|3112390.9667|3022467.1333|2574956.0333|3823953.5|2494596.5333|2828333.2667|4891187.9333|3647934.3|3909110.0667|2519342.1667|1846114.6|2370353.9667|1712118.5667|1841870.5333|2139989.1|1972878.7|2092119.4|2591968.3|2009633.9667|2311739.5333|1907008.7|1893901.3667|1748981.7667|1626579.1333|4470404.7667|2201274.9667|1480788.7|1711518.1667|1596118.0667|1306221.6333|1571557.9333|1602521.1667|2988014.5333|2368827.2667|3169304.3|1696074.2333|2142468.4667|1822721.2333|1341927.7667|1410447.6|2272456.2333|2014723.7|1399553.8333|1487866.6333|2136874.7333|1933720.2333|1612059.1333|
2025-10-06 10:33:51|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|9028677.0333|
2025-10-06 10:33:55|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409335|257835|1044990|432855|2820225|618525|497940|525270|352770|215910|591960|806640|760725|887610|1325850|1511250|1835550|4485420|3903120|4219530|3321450|7654950|6979830|13427850|10702350|6839040|6978360|6661230|5674500|6887190|9887790|7490100|8571690|5790660|9474390|12460320|9539730|5841517.5|3773100|3772620|4900350|6060210|4671060.3|3220950|2238900|4071870|2629200|2076210|2488560|2386680|3836640|5750520|2547540|4129050|3474990|3291015|3817764.9|2442819.3|1688069.7|1801263|2304619.5|2717940.9|2499851.7|3361527.9|2693235|2082811.5|3273623.4|3022330.5|3072052.8|2248392.6|2778170.3|2024868.9|2449488.8|1585929|2498025.2|1702769.4|2215823.9|1871712.7|1600570.6|3851522.7|1961828.6|2020880.3|1466353.9|1676517.1|1569150.7|1557346.8|1635909.9667|2027927.8667|2034309.9333|1836234.9|1815110.1333|1572130.6667|1485990.8333|1596876.6|1578238.5333|1492565.5333|1393384.5|1165622|1276272.3667|2360802.2667|1642678.1333|2426964.1667|
2025-10-06 10:33:59|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|3427393.1667|
2025-10-06 10:34:01|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:02|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|3840220.7|
2025-10-06 10:34:07|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|1421803.0667|
2025-10-06 10:34:10|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|589572.4|
2025-10-06 10:34:15|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|2430786.4667|
2025-10-06 10:34:19|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:20|usa_0265|IVZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10396.6667|9213.3333|13383.3333|11586.6667|27256.6667|11423.3333|5973.3333|7483.3333|17210|4420|2993.3333|5826.6667|2070|22500|239975|65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3493868.8667|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3534643.1667|3293971.2667|3109807.3333|5221521.8667|4928256.9|3972557.7|
2025-10-06 10:34:24|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|5156083.0667|
2025-10-06 10:34:29|usa_0267|DLTR|average_volume_30|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|3365226.7|5087545.2|
2025-10-06 10:34:33|usa_0268|ROP|average_volume_30|0.16229923922232||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|635903.7333|855686.5667|
2025-10-06 10:34:38|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|4466757.2|
2025-10-06 10:34:43|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|1097785.0333|
2025-10-06 10:34:48|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|3179856.3667|
2025-10-06 10:34:53|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:53|usa_0274|MAR|average_volume_30|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204913.3333|1462866.6667|1775800|1000313.3333|1213446.6667|895660|1086093.3333|1204280|900726.6667|936706.6667|1224813.3333|2205320|2367620|1614213.3333|3369620|2255340|1653073.3333|3122286.6667|4594920|2370440|2547346.6667|1854280|2018833.3333|2018200|2194073.3333|2768780|2297466.6667|2350546.6667|2797860|1970820|2770340|1722586.6667|2121200|2627646.6667|2361250|2204766.6667|2713470|3642976.6667|3185840|2833890|2846276.6667|5985983.3333|7137070|6595180|7650326.6667|5820490|5436586.6667|4308323.3333|5955660|4832183.3333|4391024.8333|4078129.3667|4545399|5044304.2667|4894483.9333|3571739.1667|3211007.3667|3484334.1333|3298927.4333|2607907.4667|2052593.1|2072470.4333|2270537.3333|2681675.1667|2905810|2274086.5|3391556.5|1917832.4|2154941.9|2180796.2|2805953.9|4871802.2667|6252013.2667|3251790.3667|4544488.1|2636390.8333|2787001.7333|1956009.8|2253871.7333|2200323.5|2060069.3667|1886839.7667|2443902.3667|2368231|1575229.3|1525266|1836250.9333|8205016.8|7752789.5|3936377.1667|2576878.5667|3202468.4|2158304.2667|2313694.2|1997733.2667|2635534|2254053.3667|2367575.3333|2066454.9333|1878795.3|1759543.2333|2039262.9333|1675349.8|1469998.8333|1415079.6667|1664675.3|1290923.2|1893509.9333|2306777.4333|1473888.7333|1359932.4|
2025-10-06 10:34:57|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:58|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|986515.8|
2025-10-06 10:35:03|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|4204892.4|
2025-10-06 10:35:08|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8|2760813.8667||
2025-10-06 10:35:12|usa_0281|KSS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1392853.3333|777253.3333|999333.3333|1856826.6667|967440|851013.3333|1413253.3333|770986.6667|765760|653786.6667|818506.6667|575773.3333|605400|822026.6667|727693.3333|949186.6667|770866.6667|833520|676126.6667|1905833.3333|835580|1330013.3333|722086.6667|1108926.6667|1339180|2104656.6667|1214980|1585556.6667|1933243.3333|2646710|2100456.6667|1843230|1769106.6667|1926966.6667|2488766.6667|5402303.3333|3749223.3333|3720816.6667|4125976.6667|4358436.6667|4510156.6667|4291196.6667|3133060|2972520|2553233.3333|2698580|2577746.6667|3713410|4911590|2915033.3333|3327793.3333|4312643.3333|2968313.3333|2689536.6667|4470733.3333|4856113.3333|6769393.3333|5561763.3333|7629733.3333|8664930|5145486.6667|6590530|4202370|4146996.6667|3637980|3601836.6667|4340786.6667|3583843.1333|4416833.3333|3961722.1667|3625735.8333|5266313.6|3827989.7667|3939890.7|3461099.5|3150424.0333|3383886.2667|2226848.6333|1868073.7667|2572872.9667|2762596.9|2499956.9333|2326510.9667|3258810.7|2489195.4|2659554.4667|2226352.9667|3051692.9|3953017.7667|2318319.7333|3170036.2667|2976203.5|5104653.8|4172103.1667|3462680.3667|3246714.0333|4163674.6667|3515797.4|2557535.5|3211728.0333|3693868.4|3272388.4667|3855519.4333|2748125.0333|3341112.3667|11612931.2333|8696462.2667|8121188.8667|4328674.1|2797925.4333|2920423.2333|3456350.5|6307516.4|2752335.2|5730866.9|3659276.0333|3807687.0667|4258548.1|3466821.2667|5735177.0333|5022265.2667|5556025.7333|5579808.6333|6223067.6667|7732108.0333|12648792.2667|16838291.6|7826169.8333|
2025-10-06 10:35:17|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667|2071036.6||
2025-10-06 10:35:24|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667|12241203.3667||
2025-10-06 10:35:29|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|2754230.9667|
2025-10-06 10:35:33|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|3212214.2667|
2025-10-06 10:35:38|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|5836007.4333|
2025-10-06 10:35:41|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|782040.4|
2025-10-06 10:35:47|usa_0290|MOS|average_volume_30|0.68173913043478||||||||||||||||||||358773.3333|212613.3333|415380|408060|351480|416146.6667|175173.3333|224613.3333|207966.6667|254960|187273.3333|124913.3333|101053.3333|191640|269446.6667|307293.3333|322560|329720|247906.6667|159306.6667|238193.3333|281466.6667|290806.6667|382973.3333|381760|529606.6667|379913.3333|350720|314413.3333|289593.3333|417466.6667|338546.6667|801083.3333|787550|448340|541056.6667|473610|552390|847993.3333|327210|389336.6667|354073.3333|442466.6667|642336.6667|388583.3333|600316.6667|1085330|578633.3333|603950|441863.3333|327703.3333|397553.3333|411443.3333|381970|654836.6667|720630|618983.3333|553500|930776.6667|743753.3333|812596.6667|682046.6667|1924813.3333|1048170|1052456.6667|1228136.6667|847153.3333|1300060|820870|886260|923796.6667|1069963.3333|1040163.3333|1396406.6667|638320|1305930|2202533.3333|2554776.6667|2534393.3333|3699380|6506080|7950993.3333|6937056.6667|18188603.3333|10032176.6667|7426626.6667|8647843.3333|5630453.3333|4461806.6667|5113493.3333|5651743.3333|5135111.2667|5383029.6|4101404.5333|7893535.0333|9516967.8|5001586.4333|4972742.7333|4845942.4|3766655.4333|3387057.3333|2837282.3333|6787245.7333|4836762.3667|2971569.4|2260215.5667|2848652.6333|3364248.3667|4090101.3667|3801019.5667|4269409.0667|5207375.5667|6153612.8667|5498730.2333|5606061.3|4836269.4|4565209.6|3692747.1|3560555.1667|3700732.2667|5127832.4667|4073266.6667|3363553|4036217.1667|4725025.7667|3979629.2333|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3889398.8667|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|4660635.8333|4146715.7667|
2025-10-06 10:35:52|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|5220403.1667|
2025-10-06 10:35:57|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|1178454.7333|
2025-10-06 10:36:01|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:02|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|1367521.2|
2025-10-06 10:36:05|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|1195041.9333|
2025-10-06 10:36:10|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|1645340.1667|
2025-10-06 10:36:14|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|1867980.5|
2025-10-06 10:36:19|usa_0298|HST|average_volume_30|0.21341956345998||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|9404047.3667|8877527.2333|
2025-10-06 10:36:26|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|2004234.7667|
2025-10-06 10:36:29|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574033.3333|412190|401483.3333|574950|458030|390456.6667|464360|451846.6667|555863.3333|661210|474613.3333|597836.6667|586816.6667|629520|1198543.3333|1585260|995890|1706670|1222103.3333|837860|873820|1051083.3333|1196303.3333|3272500|1383700|1126923.3333|1072503.3333|1066523.3333|1498100|1208126.6667|1289156.6667|1124660|1167983.3333|1308810|1579246.6667|1289696.6667|1021643.3333|1597273.3333|2175096.6667|2264656.6667|1566730|1996853.3333|1560563.3333|1986063.3333|2335003.3333|2795560|3288906.6667|2084053.3333|2045020|3179126.6667|3364510|3204473.1667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163692.0667|2605535.5333|3851694.6|4403917.4|3846151.3|3281062.2667|3201353.2|4392287.5|4470157|4076977.0333|3706296.7667|4000367.3|6929306.7333|3965013.2333|3383254.9|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.7|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3717147.6667|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|3765508.6667|
2025-10-06 10:36:33|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|1320793.2667|
2025-10-06 10:36:37|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|2139033.7|
2025-10-06 10:36:42|usa_0305|TRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418260|34796.6667|38213.3333|39633.3333|42203.3333|32030|30913.3333|48836.6667|32613.3333|25820|43360|50726.6667|32403.3333|36716.6667|29703.3333|37116.6667|36276.6667|31593.3333|43490|50276.6667|116616.6667|109203.3333|197456.6667|292600|130393.3333|303760|565286.6667|498343.3333|318423.3333|691720|372140|222903.3333|776600|710970.0333|728919.6667|710413.4667|635128.7|1403482.1667|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|845533.8667|933645.6|790980.4333|853669.9333|751736.8667|1682127.4667|1132252.8667|805030.2333|711696.8|889546.7333|1456526.6|3035009.9667|956201.4667|627709.2667|422394.0667|468276.6333|415034.3333|875422.9|596621.3667|436605.5333|311480.0333|609426.1333|475910.7333|437816.9|332372.9667|485570.5|555413.5333|392175.4667|521403.4333|524245.4667|442657.2333|255250.8667|361503.8667|332536.1667|429977.6|303928.6667|273788.5333|534375.4333|542375.9333|1292836.8|
2025-10-06 10:36:45|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8056240|5601000|3191200|3704560|2264920|3084440|2378720|3084720|3004800|5459360|3368160|2967480|3376000|5751080|5543040|4226160|6418200|5700320|4449920|5371920|3944440|5619160|3204760|4089920|5081360|3737440|2813040|3388040|6013040|4008360|3639720|4650080|5716680|7598400|7284160|7633400|8205400|5242280|4330760|3519640|4634760|6462400|8640380|4867907.8|9132791.4|4113580.4|7176165.4|5659306|7081925.2|7133591.6|4857323.6|5662268.6|6065319|7853960.8|7778511.2|7606613.6|6896581.2|6769475.8|4602980|5347927.8|6042505.4|6428526.6|6886715.2|4693047.3|4692308|5376815.1|3364527.7|7226952.6|7034980.7|3202002|3895863.1|4470504.4|3696053.4|3849739.1|3879531.4|4005515.1|4132944.8|4301074.2|3035959.9|3605839.9|6363601.3|3263811.8667|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586669.4|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|4454054.9667|
2025-10-06 10:36:48|usa_0308|CXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:49|usa_0310|DVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|114410|119420|270470|254810|287640|254950|942430|1313490|891290|1515280|1546280|8421730|1261500|1301570|1328490|2608460|997500|448130|1558910|1277140|1197260|1075730|1222530|2267120|2159660|935770|973970|1159240|1187980|1153310|906980|1046750|1384640|895473.3333|2057846.6667|1489080|1062686.6667|843713.3333|791553.3333|1081853.3333|1719686.6667|1042953.3333|1536546.6667|2003200|1623686.6667|1316640|1914713.3333|2557420|1093400|1502846.6667|2192833.3333|2921233.3333|1736133.3333|1504020|1602613.3333|1669186.6667|2438673.3333|1971919.2|1500545.4|1630628|1499948.9333|2739258.2667|1417428.3333|1335508.9333|2490836.7333|1470228.0667|2667923.6|1646080.8|1207748.7333|1411520.3667|2287778.7|1388577.2667|868424.9|725247.9|984270.1333|1467239.4333|960692.4333|1359445.1667|1711182.3333|1058403.9|873139.5|2036464.2|1969494.6|1311618.7667|1418105.6333|1689241.9667|2194771.2667|1644437.1667|1549168.0667|1585519.6333|1720106.2333|1867406.4|1778840.1667|3019935|1400993.5667|2026111.3333|1220537.1667|1309580.7667|748746.0333|702507.9333|589206.3|624149.6|925016.0333|684733.8333|1235731.2667|668166.8667|648447.9|761268.5|594655.3|716374.9333|936173.9667|914486.5333|1012451.3333|729059.5333|716864.0667|1059947.4333|818211.9333|777248.2333|
2025-10-06 10:36:53|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|6133578.1|
2025-10-06 10:36:57|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:58|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|999362.2|
2025-10-06 10:37:03|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|4823899.9|3673687.9333|
2025-10-06 10:37:07|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|1956102.0333|
2025-10-06 10:37:12|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:13|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1718693|1702148.6|
2025-10-06 10:37:18|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|1224751.6|
2025-10-06 10:37:22|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|1815959.5333|1942426.1333|
2025-10-06 10:37:25|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|2223315.3|
2025-10-06 10:37:29|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|403532.0333|
2025-10-06 10:37:33|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|4728677.0333|6440368.6|
2025-10-06 10:37:36|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|4584999.8667|
2025-10-06 10:37:41|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|2581326.9667|
2025-10-06 10:37:46|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|310480.5|
2025-10-06 10:37:51|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|1960671.6|
2025-10-06 10:37:54|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:55|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|1716677.5333|
2025-10-06 10:38:00|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|2591821.5667|
2025-10-06 10:38:04|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43573.3333|41523.3333|155306.6667|347926.6667|246943.3333|302893.3333|653243.3333|1033840|353800|505413.3333|1779106.6667|1151990|548226.6667|530053.3333|634526.6667|963040|659743.3333|545203.3333|437756.6667|410510|319923.3333|326450|508103.3333|280766.6667|357600|241250|218186.6667|152330|146043.3333|112363.3|106356.6667|243740|275786.6667|126458.4|127802.6333|191990.5667|78082.4|64054.0667|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|94493.2|146138.8|54497.3667|62026.2|73927.2333|103800.9667|468154.8|4552997.7667|3188181.6667|1297098.1667|1838891.1|2094164.4333|2536973.4|2309659.3|6702578.3333|1558457.4333|1754631.9667|4334780.9333|7207636.8333|3150311.2|2267498.3|1411642.5|1088697.5|1126957.8667|3551052.9|1673815.6333|1270840.9667|1279330.4333|1748808.6|1233111.6667|2399164.2|1763646.7667|1339400|2097091.1667|1761543.9667|2516651.4|3320227.7667|2735729.9|2391208.4667|
2025-10-06 10:38:07|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56787.1333|8673.1667|10932.2667|11178.2667|9757.6|18379.6|17612.9667|15127.2667|10582.2667|25016.5667|36476.6667|90690|113223.3333|260223.3333|213946.6667|121963.3333|77863.3333|153833.3333|161180|230533.3333|135380|465600|409810|484036.6667|449533.3333|416903.3333|552963.3333|511503.3333|907310|619536.6667|1476940|630640|983460|1333663.3333|1093093.3333|1006263.3333|495348.4667|532790|752830|1224323.3333|603953.3333|945301.6667|963366.6667|503950|838023.3333|586510|1205753.3333|1297506.6667|999706.6667|820673.3333|908226.6667|1381603.3333|936610|933563.3333|822861.2667|780935.1667|514320.4667|549217.1667|1108829.7667|748813.5333|1004958.3|804258.9|1066315.9|731654.9333|561502.4667|629200.3333|716591.1667|532766.3|484242.5|410178.7|841107.5333|643346.2333|490445.6667|568200.0667|607579.8667|348388.2333|388060.7|395595.6333|663206.6667|569817.7333|340601.6667|550617.7|736283.9333|700946.8667|560897.6667|474993.1667|505894.9|562516.6667|386936.7667|447752.2333|415428.3333|537815.4667|325492.9|414447.1667|523146.8|520617.2333|423128.3|557968.9667|637309.2333|522423.4|458447.8|
2025-10-06 10:38:10|usa_0333|L|average_volume_30|0||||||||||||||||||||||||||||13946400|8410080|8033280|10742400|8132160|7311360|6611040|6641760|5534880|6160320|8015040|5129280|4910400|8964480|5195040|8139840|9881760|1217840|1409200|931120|869840|935360|1376320|1095000|1135880|1595220|1038140|1239240|1152100|1811060|1565720|1867740|967140|1505880|1273400|1607680|1529100|1694340|1315900|1322300|1809620|2440820|1634720|1624160|2724020|3004530|1745630|2852880|1591210|1903770|1885870|1918330|1737710|1828320|2313500|1734670|1363460|1265290|1519530|954450|1443520|2223150|1420650|2073350|1552980|2616610|2206640|1757400|1391856.6667|1717940|2147696.6667|2388266.6667|2345946.6667|3080970|7686760|3105210|2541123.3333|5769063.3333|2964723.3333|2118776.6667|1635343.3333|1871400|3847106.6667|2391217.9667|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|1012110.4|1201360.4667|1865561.2333|1210884.0333|1245444.6333|977675.1667|1005238.6|928086.8|778349.7333|902755.2667|840404.6333|981476.5333|1694849.3333|1388988.0667|1249239.1333|1216302.0667|1160803|1166737.4|1024240.2333|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835646.1333|1068178.9667|770635.4333|829587|658226.6667|797602.4667|820838.8333|846502.7|829747.9667|
2025-10-06 10:38:15|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|1730099.8667|
2025-10-06 10:38:19|usa_0335|RF|average_volume_30|0|||||||||||||||||||||||||||||598260|872760|359200|255980|491660|454200|350380|251240|877100|652960|326200|519920|426740|667480|452500|796380|1016940|582240|491240|516160|521920|508140|624760|665000|1075740|896760|550360|493980|1187940|415025|323465|388385|524120|465795|2211615|541510|738845|590435|983750|846775|1033575|871850|814120|1037070|1224325|1162140|834190|645900|878740|573061.6667|631146.6667|374220|542096.6667|451226.6667|456840|402790|458136.6667|691386.6667|874933.3333|733226.6667|1228100|906456.6667|1072543.3333|921190|1066636.6667|1789216.6667|1631833.3333|2131860|2610380|3269216.6667|3448256.6667|5327470|7839740|17056370|18260943.3333|9691846.6667|19426626.6667|70540353.3333|40181183.3333|22052646.6667|21549416.6667|23271736.6667|15297135.5667|33454013.0333|13254008.6|19619603.2333|25040446.5333|18949432.5|30536174.1333|20691635.9|15706505.1333|14274753.7667|15741389.2333|17778165.3|15092696.2667|11467813.3|14886077.3|12884871.3667|12731606.3667|13416635.3333|15910410.4667|13950724.4|17850199.9|16783268.0667|18576579.1|19349327.5333|16959612.0667|23197936.6|16153417.1333|18486422.3|11759073.6|10930850.7333|10656804.3667|10819439.2667|9755283.7333|16171317.1|13028469.7333|11200405.2|9935736.6|7976041.3667|18435067.5667|12616975.9333|7151851.4333|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359289.9|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|18840202.4667|
2025-10-06 10:38:24|usa_0338|COG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:25|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|1130326.5333|
2025-10-06 10:38:30|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|8119946.9333|
2025-10-06 10:38:35|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:36|usa_0343|NLSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:37|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|1315104.0667|
2025-10-06 10:38:42|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|1798610.5|
2025-10-06 10:38:45|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|2053454.8333|
2025-10-06 10:38:50|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|178229074.9333|186793268.1333|
2025-10-06 10:38:53|usa_0348|LH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1475932.7|1401868.4|508610.5667|281512.9333|1013433.9333|682410.3|2052259.7333|606079.9667|3420262|1019890.6333|2075711.2667|1002057.3333|1021194.3|1422712.5|1359062.5333|1376678.3|1104431.2333|885528.6333|1661466.2|5814192.6|1056596.8|1215031.2667|1413260.6|2127115.5333|2334796.9333|1805520.7|1404266.3|1985924.5333|1179970.1667|1859819.6333|1483879.2667|1421882.2|1914622.8667|1433546|550438.5667|635468.1667|657197.1333|845888.9667|785013.2333|1058094.5667|591327.7|870908.1667|758310.0667|739270.1|1111101.3333|1016836.9|850161.0333|2524776.9333|816333.8333|935601.9667|1246972.6333|1406854.4333|1265488.7333|1304216.5667|1478357.8|1499749.0667|1790919.6667|1932378.4333|699510.2|1127692.8|1316396.3667|1420862.8|946875.9333|880296|920327.3|1086284.8333|798805.3667|957272.9|922574.8333|645986.9667|775949.6|843149.9333|874823.7667|588718.7333|1360532.9333|1286034.4|929787.0333|534455.1333|1523831.7667|1479971.1|1336389.4333|1318184.3|1017439.0333|1096299.1333|1086751.5|726381.4667|716379.7667|822941.6|871525.6333|813800.2|717193.0667|781095.0667|896867.6333|802124.8667|1330905.9667|799309.4667|820113.6|617651.0667|647248.4333|1543217.3333|947968.7|913505.9333|721007.0333|883286.7|830467.0333|638329.1|922557.8667|1020894.4667|1095240.6|696745.0667|817703.7333|741942.1333|758238.3|856745.7|769987.2|836817.5|713460.9|480845.3333|489792.2333|642168.7|683689.8333|467880.1333|
2025-10-06 10:38:58|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|13178175.7333|28218578.4667|
2025-10-06 10:39:05|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|996496.4|903881.5333|
2025-10-07 09:12:55|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-10-07 09:13:00|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-10-07 09:13:05|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-10-07 09:13:09|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-10-07 09:13:13|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-10-07 09:13:18|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-10-07 09:13:23|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-10-07 09:13:27|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-10-07 09:13:32|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-10-07 09:13:36|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-10-07 09:13:41|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-10-07 09:13:45|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-10-07 09:13:45|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-10-07 09:13:50|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-10-07 09:13:49|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-10-07 09:13:54|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-10-07 09:13:54|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-10-07 09:13:59|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-10-07 09:13:59|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-10-07 09:14:04|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-10-07 09:14:05|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-10-07 09:14:08|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-10-07 09:14:10|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-10-07 09:14:12|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-10-07 09:14:16|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-10-07 09:14:16|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-10-07 09:14:17|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-10-07 09:14:20|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-10-07 09:14:21|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|3625766.7667|
2025-10-07 09:14:24|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-10-07 09:14:26|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-10-07 09:14:29|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-10-07 09:14:31|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-10-07 09:14:32|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-10-07 09:14:35|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-10-07 09:14:36|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-10-07 09:14:39|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-10-07 09:14:41|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-10-07 09:14:43|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-10-07 09:14:45|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-10-07 09:14:45|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-10-07 09:14:49|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-10-07 09:14:51|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7819365.1333|
2025-10-07 09:14:53|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-10-07 09:14:58|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-10-07 09:14:56|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-10-07 09:14:59|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-10-07 09:14:59|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-10-07 09:15:05|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|18230337.8333|
2025-10-07 09:15:05|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|3625766.7667|
2025-10-07 09:15:10|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-10-07 09:15:11|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-10-07 09:15:13|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|15763449.3333|
2025-10-07 09:15:15|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-10-07 09:15:18|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-10-07 09:15:19|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-10-07 09:15:21|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-10-07 09:15:24|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-10-07 09:15:27|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-10-07 09:15:27|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-10-07 09:15:30|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-10-07 09:15:33|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-10-07 09:15:35|usa_0026|PEP|average_volume_30|0.4910007199424||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7819365.1333|
2025-10-07 09:15:38|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-10-07 09:15:41|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-10-07 09:15:43|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-10-07 09:15:45|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-10-07 09:15:48|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-10-07 09:15:51|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|18230337.8333|
2025-10-07 09:15:52|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|7113030.9333|
2025-10-07 09:15:55|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-10-07 09:15:58|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|15763449.3333|
2025-10-07 09:15:57|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-10-07 09:16:04|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:03|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-10-07 09:16:05|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-10-07 09:16:06|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-10-07 09:16:07|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-10-07 09:16:11|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-10-07 09:16:13|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-10-07 09:16:17|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-10-07 09:16:18|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-10-07 09:16:22|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-10-07 09:16:23|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-10-07 09:16:28|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-10-07 09:16:26|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-10-07 09:16:31|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-10-07 09:16:31|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-10-07 09:16:37|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:38|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-10-07 09:16:41|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:37|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|7113030.9333|
2025-10-07 09:16:42|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1700117.5333|
2025-10-07 09:16:42|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-10-07 09:16:47|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:48|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-10-07 09:16:47|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-10-07 09:16:50|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-10-07 09:16:52|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|4138486.2|
2025-10-07 09:16:55|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-10-07 09:16:59|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-10-07 09:16:58|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-10-07 09:17:05|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-10-07 09:17:07|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2716095.6|
2025-10-07 09:17:13|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-10-07 09:17:15|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-10-07 09:17:16|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-10-07 09:17:23|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:21|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-10-07 09:17:24|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-10-07 09:17:28|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:26|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-10-07 09:17:29|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1700117.5333|
2025-10-07 09:17:31|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-10-07 09:17:35|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:33|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-10-07 09:17:36|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-10-07 09:17:38|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|4138486.2|
2025-10-07 09:17:41|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-10-07 09:17:43|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-10-07 09:17:46|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-10-07 09:17:48|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2716095.6|
2025-10-07 09:17:52|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-10-07 09:17:53|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-10-07 09:17:58|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-10-07 09:17:56|usa_0067|COST|average_volume_30|1.8754633061527||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-10-07 09:18:03|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-10-07 09:18:01|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-10-07 09:18:05|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-10-07 09:18:06|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-10-07 09:18:10|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:18:10|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-10-07 09:18:11|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-10-07 09:18:14|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-10-07 09:18:16|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-10-07 09:18:19|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-10-07 09:18:21|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-10-07 09:18:25|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-10-07 09:18:25|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-10-07 09:18:30|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-10-07 09:18:29|usa_0067|COST|average_volume_30|1.8754633061527||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-10-07 09:18:35|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-10-07 09:18:33|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-10-07 09:18:37|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-10-07 09:18:37|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|10055256.9667|
2025-10-07 09:18:43|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-10-07 09:18:42|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-10-07 09:18:45|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-10-07 09:18:45|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-10-07 09:18:48|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-10-07 09:18:49|usa_0073|F|average_volume_30|0|293603.3333|396260|525716.6667|428846.6667|774313.3333|625186.6667|706723.3333|3987980|5219860.0333|4212800.0333|2226200|4050060|4356620.0333|2514746.7|3378000|3010413.3333|3591853.3333|3503240|3982933.3333|3016653.3333|2288146.6667|2367466.6667|1983840|1741100|1920853.3333|2089080|2011373.3333|1490313.3333|1548706.6667|1494753.3333|1706900|2270213.3333|2953153.3333|2055286.6667|1873800|2797773.3333|3409260|2832873.3333|3051720|2440980|2947546.6667|3102920|2960480|2531386.6667|3761546.6667|3329893.3333|3306736.6667|2264306.6667|3385663.3333|3226706.6667|3346183.3333|2854090|3509063.3333|2530366.6667|2426333.3333|2287810|2259723.3333|2538470|2822313.3333|2305980|2820643.3333|2894700|2961706.6667|2219026.6667|2540090|2891380|2429715.6667|2809163.3333|4488086.6667|3270180|9339476.7|5339670|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|118700989.8667|41465851.5333|80826176.9333|62832597.7333|60673603.0667|122601523.7333|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|34469040.9|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|69675533.1667|62186262.5333|42452304.4667|49476390|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-10-07 09:18:51|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5213602.1|
2025-10-07 09:18:56|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-10-07 09:18:56|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-10-07 09:19:01|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-10-07 09:19:02|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-10-07 09:19:04|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-10-07 09:19:07|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|10055256.9667|
2025-10-07 09:19:07|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-10-07 09:19:12|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-10-07 09:19:14|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-10-07 09:19:12|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8502776.4|
2025-10-07 09:19:17|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-10-07 09:19:17|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-10-07 09:19:20|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5213602.1|
2025-10-07 09:19:21|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-10-07 09:19:25|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-10-07 09:19:27|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-10-07 09:19:30|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-10-07 09:19:31|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-10-07 09:19:36|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-10-07 09:19:37|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-10-07 09:19:41|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8502776.4|
2025-10-07 09:19:42|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-10-07 09:19:47|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-10-07 09:19:47|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-10-07 09:19:51|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-10-07 09:19:51|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4821415.2333|
2025-10-07 09:19:55|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-10-07 09:19:56|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-10-07 09:19:59|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-10-07 09:20:00|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-10-07 09:20:08|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-10-07 09:20:08|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-10-07 09:20:13|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-10-07 09:20:13|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-10-07 09:20:19|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:19|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-10-07 09:20:20|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-10-07 09:20:23|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:22|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4821415.2333|
2025-10-07 09:20:24|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-10-07 09:20:27|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-10-07 09:20:29|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9901603.8|
2025-10-07 09:20:31|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-10-07 09:20:33|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-10-07 09:20:35|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-10-07 09:20:39|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-10-07 09:20:39|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-10-07 09:20:44|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:46|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-10-07 09:20:49|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-10-07 09:20:51|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-10-07 09:20:50|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-10-07 09:20:55|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9901603.8|
2025-10-07 09:20:55|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-10-07 09:20:58|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-10-07 09:21:01|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-10-07 09:21:03|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-10-07 09:21:08|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:07|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-10-07 09:21:09|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-10-07 09:21:14|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-10-07 09:21:13|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-10-07 09:21:18|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-10-07 09:21:18|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-10-07 09:21:22|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-10-07 09:21:23|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-10-07 09:21:27|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-10-07 09:21:32|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-10-07 09:21:30|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-10-07 09:21:36|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-10-07 09:21:35|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-10-07 09:21:40|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-10-07 09:21:40|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-10-07 09:21:44|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-10-07 09:21:45|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-10-07 09:21:50|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-10-07 09:21:50|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-10-07 09:21:55|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-10-07 09:21:54|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-10-07 09:21:59|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:58|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-10-07 09:22:00|usa_0131|YUM|average_volume_30|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1841002.5|
2025-10-07 09:22:04|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-10-07 09:22:05|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-10-07 09:22:08|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-10-07 09:22:11|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7||
2025-10-07 09:22:13|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-10-07 09:22:17|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-10-07 09:22:21|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:17|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-10-07 09:22:22|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:23|usa_0131|YUM|average_volume_30|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1841002.5|
2025-10-07 09:22:22|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-10-07 09:22:28|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-10-07 09:22:28|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-10-07 09:22:33|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7||
2025-10-07 09:22:33|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-10-07 09:22:38|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-10-07 09:22:42|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:39|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-10-07 09:22:43|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-10-07 09:22:43|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-10-07 09:22:47|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-10-07 09:22:48|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-10-07 09:22:53|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-10-07 09:22:54|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-10-07 09:22:58|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-10-07 09:22:59|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-10-07 09:23:05|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|26776894.3333|
2025-10-07 09:23:03|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-10-07 09:23:09|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-10-07 09:23:08|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-10-07 09:23:13|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-10-07 09:23:14|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-10-07 09:23:19|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-10-07 09:23:20|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-10-07 09:23:24|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|26776894.3333|
2025-10-07 09:23:27|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-10-07 09:23:26|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-10-07 09:23:32|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-10-07 09:23:33|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-10-07 09:23:36|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-10-07 09:23:38|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-10-07 09:23:43|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-10-07 09:23:42|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-10-07 09:23:47|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-10-07 09:23:47|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-10-07 09:23:52|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-10-07 09:23:53|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-10-07 09:23:57|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:23:57|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-10-07 09:23:58|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1434692.1333|
2025-10-07 09:24:01|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-10-07 09:24:04|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-10-07 09:24:06|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-10-07 09:24:10|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:08|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333||
2025-10-07 09:24:11|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1434692.1333|
2025-10-07 09:24:13|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-10-07 09:24:16|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-10-07 09:24:18|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-10-07 09:24:21|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333||
2025-10-07 09:24:23|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-10-07 09:24:26|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-10-07 09:24:28|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-10-07 09:24:30|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-10-07 09:24:34|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-10-07 09:24:38|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:35|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-10-07 09:24:39|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-10-07 09:24:39|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-10-07 09:24:43|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|466632.3667|
2025-10-07 09:24:44|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-10-07 09:24:48|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:49|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-10-07 09:24:54|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|466632.3667|
2025-10-13 05:07:07|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-10-13 05:07:12|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-10-13 05:07:16|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-10-13 05:07:20|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-10-13 05:07:24|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-10-13 05:07:28|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-10-13 05:07:33|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-10-13 05:07:37|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-10-13 05:07:42|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-10-13 05:07:46|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-10-13 05:07:50|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-10-13 05:07:54|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-10-13 05:07:57|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-10-13 05:07:58|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-10-13 05:08:01|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-10-13 05:08:02|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-10-13 05:08:05|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-10-13 05:08:07|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-10-13 05:08:09|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-10-13 05:08:12|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-10-13 05:08:12|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-10-13 05:08:16|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-10-13 05:08:17|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-10-13 05:08:20|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-10-13 05:08:20|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-10-13 05:08:22|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-10-13 05:08:24|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-10-13 05:08:26|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|3560337.3667|
2025-10-13 05:08:28|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-10-13 05:08:31|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-10-13 05:08:31|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-10-13 05:08:35|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-10-13 05:08:35|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-10-13 05:08:39|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-10-13 05:08:40|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-10-13 05:08:43|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-10-13 05:08:44|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-10-13 05:08:47|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-10-13 05:08:47|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-10-13 05:08:50|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-10-13 05:08:51|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-10-13 05:08:56|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-10-13 05:08:55|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|8166978.9|
2025-10-13 05:08:59|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-10-13 05:09:01|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-10-13 05:09:04|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-10-13 05:09:04|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-10-13 05:09:05|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-10-13 05:09:09|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|19021850.0667|
2025-10-13 05:09:10|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|3560337.3667|
2025-10-13 05:09:13|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-10-13 05:09:14|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-10-13 05:09:16|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|15555336.1667|
2025-10-13 05:09:18|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-10-13 05:09:21|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-10-13 05:09:22|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-10-13 05:09:26|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-10-13 05:09:25|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-10-13 05:09:29|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-10-13 05:09:29|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-10-13 05:09:32|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-10-13 05:09:35|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-10-13 05:09:36|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|8166978.9|
2025-10-13 05:09:39|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-10-13 05:09:41|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-10-13 05:09:45|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-10-13 05:09:44|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-10-13 05:09:49|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|19021850.0667|
2025-10-13 05:09:49|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-10-13 05:09:53|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-10-13 05:09:54|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|7286138.0333|
2025-10-13 05:09:55|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|15555336.1667|
2025-10-13 05:09:59|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-10-13 05:09:59|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-10-13 05:10:03|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:04|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-10-13 05:10:02|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-10-13 05:10:06|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-10-13 05:10:07|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-10-13 05:10:12|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-10-13 05:10:12|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-10-13 05:10:16|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-10-13 05:10:17|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-10-13 05:10:20|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-10-13 05:10:21|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-10-13 05:10:25|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-10-13 05:10:25|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-10-13 05:10:29|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|7286138.0333|
2025-10-13 05:10:28|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-10-13 05:10:34|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:35|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-10-13 05:10:34|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-10-13 05:10:38|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:38|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:39|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-10-13 05:10:39|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1756120.1667|
2025-10-13 05:10:41|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-10-13 05:10:43|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-10-13 05:10:46|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-10-13 05:10:48|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|4138486.2|
2025-10-13 05:10:50|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-10-13 05:10:54|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-10-13 05:10:52|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-10-13 05:10:57|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-10-13 05:10:58|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2712989.2|
2025-10-13 05:11:00|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-10-13 05:11:05|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:03|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-10-13 05:11:06|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-10-13 05:11:09|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:08|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-10-13 05:11:10|usa_0052|GS|average_volume_30|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1756120.1667|
2025-10-13 05:11:12|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-10-13 05:11:14|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-10-13 05:11:16|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-10-13 05:11:21|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:18|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|4138486.2|
2025-10-13 05:11:23|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-10-13 05:11:22|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-10-13 05:11:27|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2712989.2|
2025-10-13 05:11:27|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-10-13 05:11:31|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-10-13 05:11:32|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-10-13 05:11:35|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-10-13 05:11:36|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-10-13 05:11:38|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-10-13 05:11:39|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-10-13 05:11:42|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-10-13 05:11:45|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-10-13 05:11:47|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:47|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-10-13 05:11:48|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-10-13 05:11:52|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-10-13 05:11:52|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-10-13 05:11:56|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-10-13 05:11:57|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-10-13 05:12:01|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-10-13 05:12:00|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-10-13 05:12:04|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-10-13 05:12:05|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-10-13 05:12:09|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-10-13 05:12:10|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-10-13 05:12:11|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-10-13 05:12:14|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-10-13 05:12:15|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-10-13 05:12:18|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|10349739.1667|
2025-10-13 05:12:18|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-10-13 05:12:22|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-10-13 05:12:24|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-10-13 05:12:24|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-10-13 05:12:28|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-10-13 05:12:28|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-10-13 05:12:31|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5412763.8333|
2025-10-13 05:12:33|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-10-13 05:12:36|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-10-13 05:12:36|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-10-13 05:12:40|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|10349739.1667|
2025-10-13 05:12:40|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-10-13 05:12:44|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-10-13 05:12:46|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-10-13 05:12:46|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-10-13 05:12:49|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-10-13 05:12:51|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8790440.2667|
2025-10-13 05:12:52|usa_0083|MS|average_volume_30|0.80068143100511||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5412763.8333|
2025-10-13 05:12:56|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-10-13 05:12:56|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-10-13 05:12:59|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-10-13 05:13:00|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-10-13 05:13:04|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-10-13 05:13:05|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-10-13 05:13:08|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-10-13 05:13:10|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8790440.2667|
2025-10-13 05:13:13|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-10-13 05:13:15|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-10-13 05:13:18|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-10-13 05:13:19|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-10-13 05:13:22|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-10-13 05:13:23|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-10-13 05:13:25|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4786226.5333|
2025-10-13 05:13:26|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-10-13 05:13:29|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-10-13 05:13:30|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-10-13 05:13:33|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-10-13 05:13:35|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-10-13 05:13:38|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-10-13 05:13:39|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-10-13 05:13:43|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4786226.5333|
2025-10-13 05:13:42|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-10-13 05:13:48|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:47|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-10-13 05:13:49|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-10-13 05:13:51|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:50|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-10-13 05:13:52|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-10-13 05:13:55|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-10-13 05:13:57|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9989500.4|
2025-10-13 05:13:58|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-10-13 05:14:03|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:00|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-10-13 05:14:04|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-10-13 05:14:07|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:05|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-10-13 05:14:09|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:08|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-10-13 05:14:10|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-10-13 05:14:12|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9989500.4|
2025-10-13 05:14:14|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-10-13 05:14:15|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-10-13 05:14:17|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-10-13 05:14:18|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-10-13 05:14:23|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:22|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-10-13 05:14:24|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-10-13 05:14:28|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-10-13 05:14:26|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-10-13 05:14:31|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-10-13 05:14:32|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-10-13 05:14:36|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-10-13 05:14:35|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-10-13 05:14:39|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-10-13 05:14:40|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-10-13 05:14:44|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-10-13 05:14:46|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-10-13 05:14:48|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-10-13 05:14:49|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-10-13 05:14:51|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-10-13 05:14:53|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-10-13 05:14:58|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-10-13 05:15:03|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-10-13 05:15:05|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-10-30 06:14:17|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-10-30 06:14:23|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-10-30 06:14:28|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-10-30 06:14:32|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-10-30 06:14:36|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-10-30 06:14:40|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-10-30 06:14:44|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-10-30 06:14:48|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-10-30 06:14:53|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-10-30 06:14:57|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-10-30 06:15:01|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-10-30 06:15:05|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-10-30 06:15:10|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-10-30 06:15:14|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-10-30 06:15:19|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-10-30 06:15:24|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-10-30 06:15:29|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-10-30 06:15:34|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-10-30 06:15:35|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-10-30 06:15:39|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|3117454.2|
2025-10-30 06:15:44|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-10-30 06:15:49|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-10-30 06:15:54|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-10-30 06:15:57|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-10-30 06:16:00|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-10-30 06:16:04|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-10-30 06:16:09|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7309911.8667|
2025-10-30 06:16:15|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-10-30 06:16:19|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667||
2025-10-30 06:16:24|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|18606963.8333|
2025-10-30 06:16:28|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-10-30 06:16:31|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|15205238.8333|
2025-10-30 06:16:36|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-10-30 06:16:40|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-10-30 06:16:45|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-10-30 06:16:50|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-10-30 06:16:55|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-10-30 06:16:59|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-10-30 06:17:05|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-10-30 06:17:13|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6997739.7|
2025-10-30 06:17:18|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-10-30 06:17:24|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:25|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-10-30 06:17:27|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-10-30 06:17:33|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-10-30 06:17:38|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-10-30 06:17:43|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-10-30 06:17:49|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-10-30 06:17:52|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-10-30 06:17:58|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:59|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-10-30 06:18:03|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:03|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|2057710.6|
2025-10-30 06:18:08|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-10-30 06:18:14|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1054472.1333|1040181.4|1039564.3333|831072.3333|771316.1667|1021295.1333|1816710.1667|1069266.3|1306213.7|1463435.8|1629874.4333|1419405.5|1203308.6333|1138704.7667|1070877.9333|991039.3|1036190.0667|644601.7333|438700.3|407081.4333|489444.4667|442282.3333|576834.5333|411415.9|557652.3667|810391.9|573343.8|473831.9|525970.5667|583485.6667|464864.0333|899563.5|1409509.1333|1114360.5|1236888.3667|1709923.8667|1196912.4667|1639349.1|2273125.8333|1609093.2|2930208.1667|2936831|5169451.8333|3681060.9667|4286728.7|5315345.3|14110688.2667|5080236.2333|2648553.7333|3862816.3667|3038300.7667|4846993.6667|3941971.9333|3810183.4667|3972032.6333|3237906.7667|3742800.3667|3107792.7667|2609515.7667|2460027.6333|3271105.7333|3302535.6333|3214361.9|2826525.5667|4009550.2333|3101487.9667|3244202.2|2940790.8667|3573711.4|4094850.2|5313434.7|3948431.1333|4718233.2|5320473.1|4812736.9667|5524300.1667|6986586.9667|7449269.6333|5391356.4|5768059.2333|4474855|5018780.2333|6138076.2333|4663974.2333|3721863.3667|3920277.5667|3622161.8333|5758166.9333|3731301.9667|3385926.7333|3846359.5667|2814491.7|3099152.4|3583529|2940660.9|2236409.0333|2053819.6667|2941930.0333|2221677.4333|2113528.6333|2156387.8333|2693109.6|1992015.1|3921922.1667|3092813.0333|4114427.0333|2476551.5333|2631455.0333|3152450.7333|2508777.1|2303484.3333|2398271.5667|2744154.1333|2863788.9333|2446827.5667|2260759.9667|3546927.8667|2757618.3667|2364148.6333|2900248.1|2493456.1333|5502956.0667|3731636.7667|3436453.7333|2819345.0333|2992440.9|2656315.1333|2276445.4333|3319963.5667|3851022.3|3000768.8|2885135.8|2676712.3|3126199.0333|2367468.6667|2639765.8|2739476.0333|2805586.4667|2820435.6333|2237263.9333|3848252.4333|4602163.9667|3325063.5667|4138486.2|
2025-10-30 06:18:19|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-10-30 06:18:24|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2584641.0667|
2025-10-30 06:18:28|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-10-30 06:18:33|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-10-30 06:18:37|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-10-30 06:18:41|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-10-30 06:18:46|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:47|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-10-30 06:18:52|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-10-30 06:18:58|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5||
2025-10-30 06:19:05|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-10-30 06:19:09|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667||
2025-10-30 06:19:17|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-10-30 06:19:19|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-10-30 06:19:24|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-10-30 06:19:28|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-10-30 06:19:34|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-10-30 06:19:39|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-10-30 06:19:45|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667||
2025-10-30 06:19:49|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-10-30 06:19:53|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11540433.0667|
2025-10-30 06:19:59|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-10-30 06:20:01|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-10-30 06:20:04|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-10-30 06:20:08|usa_0083|MS|average_volume_30|0.79459002535926||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5912616.3|
2025-10-30 06:20:13|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-10-30 06:20:17|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-10-30 06:20:23|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-10-30 06:20:29|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8322644.1667|
2025-10-30 06:20:35|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-10-30 06:20:40|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-10-30 06:20:46|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-10-30 06:20:50|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333||
2025-10-30 06:20:57|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-10-30 06:21:04|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-10-30 06:21:09|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-10-30 06:21:13|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4545889.9667|
2025-10-30 06:21:18|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-10-30 06:21:21|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-10-30 06:21:27|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-10-30 06:21:32|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-10-30 06:21:38|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:39|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-10-30 06:21:42|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:43|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-10-30 06:21:49|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9010969.5667|
2025-10-30 06:21:52|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-10-30 06:21:57|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-10-30 06:22:02|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:22:04|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-10-30 06:22:09|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-10-30 06:22:13|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-10-30 06:22:18|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-10-30 06:22:24|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333||
2025-10-30 06:22:29|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-10-30 06:22:34|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-10-30 06:22:38|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-10-30 06:22:43|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8||
2025-10-30 06:22:48|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-10-30 06:22:51|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-10-30 06:22:55|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-10-30 06:22:59|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-10-30 06:23:03|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-10-30 06:23:07|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-10-30 06:23:13|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:14|usa_0131|YUM|average_volume_30|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1698276.9|
2025-10-30 06:23:18|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-10-30 06:23:23|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7||
2025-10-30 06:23:27|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-10-30 06:23:32|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:33|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-10-30 06:23:38|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-10-30 06:23:43|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-10-30 06:23:48|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-10-30 06:23:53|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-10-30 06:23:58|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-10-30 06:24:03|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-10-30 06:24:08|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-10-30 06:24:14|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|21817204.8667|
2025-10-30 06:24:16|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-10-30 06:24:21|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-10-30 06:24:25|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-10-30 06:24:30|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-10-30 06:24:35|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-10-30 06:24:39|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-10-30 06:24:45|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-10-30 06:24:49|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-10-30 06:24:53|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-10-30 06:24:58|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:24:59|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1326900.7667|
2025-10-30 06:25:05|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-10-30 06:25:10|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333||
2025-10-30 06:25:16|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-10-30 06:25:21|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-10-30 06:25:26|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-10-30 06:25:32|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-10-30 06:25:38|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-10-30 06:25:42|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:43|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-10-30 06:25:47|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493440|488000|1727840|2284000|4476800|7791520|15115840|24665440|31093760|37195840|16432640|10893440|14397280|17085760|9311478.4|4216552|6390294.4|4075820.8|6115449.6|3529118.4|1242800|1139305.6|829411.2|1517200|738876.8|727798.4|334947.2|282008|383665.6|281251.2|431838.4|501379.2|381180.8|202508.8|319052.8|222320|161249.6|209651.2|174934.4|228929.6|87203.2|230335.2|135006.4|453921.6|378988.8|273135.4667|154874.1333|293056|270449.0667|282086.6667|252638.1333|221862.1333|731022.6667|418024.2667|412379.4667|443266.1333|574556.5333|305126.8667|279705.9333|422720.4|566769.7333|480643.2|416412.2|361425.5333|271502.2|338080|220680.3333|322413.7333|939845.2667|885053.2667|1109998.5333|782258|720839.8|706830.3|466632.3667|
2025-10-30 06:25:50|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3692916.5|
2025-10-30 06:25:53|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:54|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77843.3333|18776.6667|13673.3333|10690|30170|33193.3333|18393.3333|38300|13163.3333|12526.6667|12440|13966.6667|20143.3333|19790|8543.3333|6766.6667|5526.6667|21216.6667|9996.6667|7143.3333|4103.3333|7533.3333|3843.3333|4810|4756.6667|1616.6667|3296.6667|15396.6667|17116.6667|24250|31250|36693.3333|35573.3333|26250|20980|54320|59516.6667|39836.6667|33170|74416.6667|43530|96326.6667|32411.0333|28860|26760|45093.3333|30233.3333|53780.4|32376.6667|53210|80663.3333|71860|46460|99016.6667|62883.3333|74106.6667|69540|65730|66393.3333|64400|74440.1333|72181.5333|96856.2667|115725.2|108973.4667|129233.1|112857.1667|121985.9|93835.1333|97951.5333|119897.0333|180722.0667|178837.6333|304192.1|273668.5333|197024.2|169879.9333|618534.6333|224311.1|307075.1667|298217.1|337750.9|235062.8|186994.2333|402370.3|698617.2|598906.1667|318518.0667|328896.4667|380903.4333|348742.5667|288990.4667|306794.0333|273026.1333|295727.8333|284166.6667|406375.8333|254494.8333|233494.7333|191221.6667|256780.6667|253207|305135.1|436476.7667|558432.5|466924.5667|912188.9333|
2025-10-30 06:25:58|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|1770832.4667|
2025-10-30 06:26:03|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|797540.0667|
2025-10-30 06:26:08|usa_0173|INTU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||2321760|2799320|1694360|5935880|1158600|3425440|5492920|3461580|5926280|4164820|3798960|4188740|4086500|2948380|2809140|7470100|6093400|4598540|5851980|4705660|6963020|6130200|3642740|6459880|5821053.3333|7846620|4382153.3333|4188606.6667|8447160|8052346.6667|4891000|7717860|6032226.6667|4503520|9421313.3333|7459980|5796453.3333|13084880|5874040|4522826.6667|5806266.6667|4514533.3333|4064773.3333|3271353.3333|3475600|3288226.6667|3528380|3144266.6667|3000126.6667|2717953.3333|3057893.3333|2704686.6667|3516366.6667|4495780|3578733.3333|2866796.6667|3367616.6667|3257883.3333|4119596.6667|5833230|3181920|4601560.5333|3086390|4009586.6667|2846204.0333|2824183.3333|3511333.3333|3759790.4333|2692212.0667|2524912.0333|2767177.2|2614499.4333|1936476.3333|2495927.9667|1577812.0333|1991824.3667|1577407.5333|2636036.5333|2130983.2333|2288372.0667|1589746.8667|1814565.6|1171747.3333|1820226.9|1713767.5|1354294.0333|1301104.4|1837044.2333|1697089.3667|1237547|1556465.9667|1221628.9667|915810.5667|2336828.2667|1254768.1|1201510|1079469.1333|1481203.6|1314317.5|1782629.4|1604072.3|1562207.1|1154432.9|1192719.5333|1215907.1|1742973.9667|1251974.4667|1119569.6333|1321884.2667|1241620.3|1054220.6333|1131354.4333|1872646.2667|1779463.1|1638846.3|1588715.9333|1391886.2|1509463.5667|1567604.8667|1402658.1333|1116277.2667|1235721.3|1358196.6667|1292329.1333|1668102|1812816.3|1562988|1841843|
2025-10-30 06:26:13|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|1194778.8667|
2025-10-30 06:26:19|usa_0175|HUM|average_volume_30|0||||||||||||||||||||||||||||444790|596155|705960|517315|756935|996410|516585|326660|731660|586823.3333|608080|513926.6667|572120|1125253.3333|1451573.3333|1207383.3333|859856.6667|663426.6667|678546.6667|693223.3333|712990|562983.3333|2069276.6667|877080|1215610|686190|1149170|827840|584843.3333|907770|786850|445180|579956.6667|646786.6667|1840446.6667|1035743.3333|744690|605383.3333|928673.3333|610310|976443.3333|571930|1000923.3333|668680|798776.6667|836116.6667|784533.3333|873326.6667|634796.6667|882446.6667|1331360|928723.3333|1570490|871143.3333|1049123.3333|967946.6667|1140546.6667|1160983.3333|1192123.3333|788253.3333|1229256.6667|1211416.6667|874873.3333|1375100|1543826.6667|1432350|1514253.3333|1341576.6667|1703123.3333|1947606.6667|1492046.6667|1447463.3333|1312776.6667|6492663.3333|3180170|2184736.6667|2584296.6667|5727606.6667|2494156.6667|2382996.6667|2120306.6667|2242850|1858056.6667|1748586.5333|1680068.3667|1816558.5667|1461972.6333|1775620.8667|1190049.5333|1776104.6333|1726679.2667|1624287.9667|1538904.4333|2907290.9667|1226117.3|996505.1333|1116881.7|1832117.6667|939143.3|1012897.8|1125613.3333|1513642.4|3403320.0333|946357.2667|891288.5667|778175.4333|1323882.7667|648342.5333|1464207.1667|1520045.6667|1457538.0667|1024181.4|1264468.3333|982654.6|540059.4667|460122.2|1233366.8667|1185429.2|1450897.2|974114.6|862321.7667|2095980.5333|908976.8667|679632.0667|840390.1333|978548.3667|887410.4|695222.8|675289.9333|922658.5667|820470.8333|917800.9|898560.2333|958308.4667|1385875.1667|909588.2|1597076.4667|1424052.9333|1421116.6333|1327016.1667|1733113.8|1449860.5333|1759560.7667|1805306.6|
2025-10-30 06:26:23|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|2053845.3667|
2025-10-30 06:26:28|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|6760412.1667|9039461.2667|
2025-10-30 06:26:33|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|3121062.0333|
2025-10-30 06:26:38|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:39|usa_0180|DFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:40|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|2878414.1333|
2025-10-30 06:26:44|usa_0184|DVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||88680|93453.3333|58553.3333|136620|137280|136920|156913.3333|138746.6667|175073.3333|165660|264326.6667|240953.3333|283726.6667|643006.6667|569426.6667|1600266.6667|1049380|758126.6667|1501733.3333|2733420|1592900|2028693.3333|1904946.6667|4145906.6667|2473166.6667|2518766.6667|2012533.3333|1810613.3333|2214006.6667|3624200|3517086.6667|2769173.3333|2753453.3333|2794273.3333|2787826.6667|3397033.3333|2537673.3333|3591083.3333|3229293.3333|3064500|3419926.6667|3858176.6667|4843630|7099673.3333|3994276.6667|4339623.3333|3514486.6667|2964180|3405066.6667|5181473.3333|4699763.3333|7112733.3333|6107746.6667|7820940|5407666.6667|4358880|4010696.6667|5433433.3333|5558713.3333|3343125.9333|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|3631232.0333|2653365.2333|5734300.7667|6568450.8|20159327.3333|8677353.9667|5836302.7667|4830872.3|4834632.6|5876657.4|4189424.9|4357558.3667|9914893.0333|6592583.1333|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793803.1333|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9268863.4333|8056368.5|6393805.3667|7133159.5333|10755072.5667|9528778.6333|8365232.7667|7363589.7|
2025-10-30 06:26:49|usa_0185|SRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||993933.3333|1015040|696033.3333|1569080|1941180|785026.6667|2056673.3333|2072600|993913.3333|1181886.6667|1482360|1401353.3333|1681500|1271020|935813.3333|1223060|2067580|1902906.6667|1607306.6667|2701173.3333|1946520|1583713.3333|1906273.3333|1500460|1831293.3333|1425506.6667|1738440|2907866.6667|2382546.6667|2049306.6667|2214560|2262233.3333|2072953.3333|1952346.6667|2050393.3333|2762246.6667|3466046.6667|3373286.6667|2251140|4975646.6667|3058200|5489373.3333|3710260|5131026.6667|3063013.3333|2858546.6667|2950213.3333|4700746.6667|4797920|2802311.7333|3126244.8667|3702226.4667|2477127.0667|2845286.6667|2174479.0667|3402334.5333|2332396.7333|2439919|2187727.9333|1975611.6667|3079589.7333|1869234.5333|2230278.9333|2578690.9333|1857878.9333|1661159.3333|2089000.6|2454854.2667|2130269.0667|3487771.6667|2312908.2667|2816560.8|2519533.2|2724007.2|2181178.1333|1908843.2667|3010631.4|2002417.6|3051747.8|3938955.6667|5973876.7333|3751850.3333|4094960.4667|3010719.7333|2806693.6667|2829444.2667|2866625.1333|5876622.2667|4050254.6667|2759885.3333|3124933.4667|3390651.5333|4065706|2682620.8|3155256.9333|4040804.2667|3340708.6|2545905.8|2221760.8667|3148871.2|2356395.4|2380353.4667|3666522.6|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|4284974.7|
2025-10-30 06:26:55|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3646300|2327080|5072153.3333|8328740|19344920|13597873.3333|22394960|28817973.3333|11119710|14198566.6667|18315663.3333|7658583.3333|14691156.6667|8388450|9275980|6965420|7483280|8674306.6667|5146750|12493600|12830906.6667|6852043.3333|8232933.3333|12890453.3333|9202386.6667|8660936.6667|8390760|15187503.3333|11463316.6667|8564736.6|8277966.6667|9597420|27256506.6667|36263279.5|45968008.3333|43598595.3667|31297016.1|59506587.9333|47377957.9|40744564|30775304.4667|29603658.2333|26843740.9333|35750676.2667|22603994.9333|19752972.8667|15473971.1|14934839.7333|20945811.1333|12284974.1|13756678.8333|13412774.2|15177730.1667|25639455.2333|17025849.3667|14904785.1|11493896.7|7628854.4333|7267882.3333|4746767.2|5707148.9333|5714356.8|5684389.5667|11167335.5|8121199.7667|9929286.9|12296715.3333|6907573.9|5612015.2667|7653755.9|6327913|8345731.2333|6078193.3|5972710.7667|3946842.4667|3750804.1667|3378702.9667|3405292.5|2979725.2667|5391347.4|10373510|8632167.9333|9599613.3333|6593575.2|7376942.8|4920518.6333|3946509.5667|3206144.7|2867036.7667|2748712.6667|3099359.4667|4902773.0667|3074409.4667|2831217.4667|
2025-10-30 06:26:59|usa_0187|MYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:00|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387875.4|441726.1667|291224.7667|304533.4333|99702.4333|124752.9667|200622.8667|166061.2667|136125.2333|89951.9|56662.9667|344897.5|132943.4667|1099607.7|303876.7|450060.4|373684.0667|366335.1667|610059.1667|715495.5667|510910.8667|493106.6333|1080948.1333|1393288.9667|2744605.9|1396498.0667|4036994.9667|2483392.3333|1705499.7|1456130.6333|2333862.5333|2137400.0667|2025894.2333|2086631.9667|1956131.2|1369548.6667|1529730.9|3262242.9667|1237173.3|1480951.9667|1090304.2667|1096956.6333|2053357.4|1377548.3667|2212273.2333|2632851.8|2371655.8667|1281875.3|1415516.3|1597383.7|1102895.6333|1262872.2|856189.9667|1158227.3333|2295170.3667|1728759.3|1084035.1333|964422.6333|972844.5|1276243.1333|1615230.4333|2362685.4|1247208.2|1113836.8333|836735.1667|1373723.8|951884.8|931768.5667|775328.5|801920.8333|737661.2667|788191.7|797395.7|1131784.1667|879807.8333|866217.4333|1055170.5333|798777.2333|1739042.8667|989950.7|1813156.1|1049379.1|1218708.4|748490.8333|940013.3667|1046359.9333|849544.7|1670993.5333|1754870.3667|1123451.2333|1362173.6333|1754789.2667|1713215|3125267.5333|1630802.8|3727421.8667|1471841.2|2126635.3667|2645306.2667|2269261.1|1503847.9|
2025-10-30 06:27:04|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|7731391.1333|
2025-10-30 06:27:09|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|7041289.6667|
2025-10-30 06:27:14|usa_0191|ABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:15|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|1540670.5333|
2025-10-30 06:27:21|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|1244146.9667|
2025-10-30 06:27:25|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|1750696.5|
2025-10-30 06:27:31|usa_0196|PXD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:32|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|3570087.8667|
2025-10-30 06:27:35|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|815935.7667|
2025-10-30 06:27:41|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|24818203.5333|
2025-10-30 06:27:46|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|9246434.8|
2025-10-30 06:27:52|usa_0201|AMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2048400|1579130|1205736.6667|1278196.6667|858166.6667|1028723.3333|1391333.3333|1134170|1882490|2154400|1974956.6667|2721936.6667|2725586.6667|4137546.6667|4567496.6667|5712966.6667|2383716.6667|2151250|2285460|3123993.3333|2747509.3667|1794138.9333|2235604.1667|1879212|3569625.5|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|886999.9|1230447.1|1363282|1042790.2667|1705520.5|1242972.2|762645.4333|1131110.1667|1092773.5667|1228361.0333|1136256.9667|813610.5|1050048.5|1143999.5667|713528.6|1172995.1|1034324.2333|878965.3667|1144981.7667|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522768.4667|471168.3333|408876.4333|407161.7|477958|581355.6333|447358.6333|492589|
2025-10-30 06:27:55|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2715567.0333|2811813.8667|2612039.5667|1956158.6333|
2025-10-30 06:27:59|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|3756334.8|
2025-10-30 06:28:04|usa_0205|DG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|571686.6667|1059266.6667|1185613.3333|795806.1|1561589.6667|1696791.8333|1172123.3667|2881433.6667|1811975.4333|2698565.6333|3548134.8333|5397743.1333|5941703.1|5265824.4|3286686.4667|2473259.0333|3778873.2|5143524.9333|5610047|3490454.3667|5144839.1667|3579099.2333|2217319|4048423.0667|3015422.3667|3033229.1|2412216.5|4046496.2|2549628.0667|3102163.3|3315001.2|2118549.3|2322100.9|3217181.4|2032946.2667|2559368|2635793.8333|2465990.6333|1602032.8|1442292.5|1926761.4|2928943.4|2151333.8333|1551178.8667|1851772.8|2874672.8333|1613300.3333|1336913.9333|2095908.0333|2088156.8667|1730210.3333|1676123.0333|2017845.1333|2030884.0333|3185786.3667|4359677.8|2868803.4333|1930703.2|2411642.4333|4133205.2333|4227657.0333|4955337.0667|2910907.6667|3087166|
2025-10-30 06:28:08|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2874015.7667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523874.3333|5126699.1|4127232.4|3540588.8|
2025-10-30 06:28:13|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456956|517200.3333|911095.3|686080.9667|438404.7333|178183|150032.3667|418528.6667|308446.0667|228143.0333|164427.4333|131378.3|74418.7|70688.6667|120427.8667|357800.8333|201762.2667|250112.3333|145095.8|173786.8333|187356|245628.7|554539.0333|340650.1667|442355.4333|352266.6667|309679.4|459030.3667|608350.9667|340471.3667|385289.1667|364941.3|707064.5|361420.6333|383808.7|542972|442663.6333|417432.5333|983789.7|944224.4333|2037860.7667|1992437.7333|1497168.6|1887584.8333|1125859.5667|1887112.8333|4887871.1333|7579368.9|3377205.7|3154117.2667|1757805.1667|1780356.8|2543018.3333|1404555.6333|1579644.6667|2196575.5|2002566.6|2718141.5333|1882628.8667|2055582.6667|2276475.1333|1945836|1565355.5333|1700350.5|2448108.3|1897932.4333|1952172.7667|1698849.3667|2468723.0333|2441765.7333|2678203.4333|3351046.1|2643872.8|3103331.9333|2582026|3198399.9|2087607.3667|2410902|2223201.0333|2254361.6|1798559.3|1413182.2|1695168.1667|3012814.8333|2158854.6333|1883936.5667|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4667|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.5667|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|2818244.4|
2025-10-30 06:28:17|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420015.1333|9933978.9667|4202556.0333|3524826.4333|4527930.8667|3364716.7333|2759576.4|5857670.9|3190442.2|2875617.7667|3828400|2885108.4333|4619218.5|3462123.5|3399216.4667|3494274.2|3865015.8|2771394.9667|2045274.0667|2141822.0333|2754362.8|2267066.5333|2009890.2667|2360663.3667|2170462.2667|2166758.0667|1968863.4333|2306145.4|3484186.3|1956078.4667|1475127.2|1763533.5667|2377667.8333|1768607|1365362.0333|1494958.4667|2269203.2667|2043507.2333|1695667.2|2226774.3|2070865.1|2163389.7|1684386.0333|1744790.9333|3277026.4667|2309457.7333|1769106.9333|2572721.3667|3538775|2910909.9667|2672519.3333|
2025-10-30 06:28:20|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|4667365.0333|
2025-10-30 06:28:26|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|1879325.6667|
2025-10-30 06:28:30|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|7633802.6333|8040325.6|
2025-10-30 06:28:35|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|389322.1333|
2025-10-30 06:28:36|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|5148836.3333|
2025-10-30 06:28:40|usa_0214|AZO|average_volume_30|1.7417664670659||||||||||||||||||||||||||||||||||||||||||||444656.6667|349980|296163.3333|289193.3333|273246.6667|324390|284403.3333|394003.3333|550193.3333|457846.6667|862086.6667|880383.3333|503463.3333|624603.3333|455936.6667|647233.3333|531973.3333|713820|703786.6667|312940|612813.3333|503663.3333|689300|410343.3333|554480|496106.6667|517646.6667|361983.3333|452086.6667|451493.3333|912863.3333|1173853.3333|949290|1310710|1264010|1113383.3333|1145070|1389443.3333|806513.3333|1213920|1112993.3333|1160143.3333|942270|661886.6667|877543.3333|783156.6667|647956.6667|1103760|568003.3333|654826.6667|496066.6667|615100|505440|724840|835190|789930|597743.3333|652123.3333|795083.3333|1362286.6667|1043370|1195220|881293.3333|763673.3333|344953.3333|548156.6667|567500|401871.8333|348780.8333|378455.6|411584.4|282937.2|410838.5667|546173.4|381689.7667|406496.9|303651.3|262780.4333|225894.7|218818.0333|250348.1333|222896.1333|168412.1|276686.6333|293237.8333|288022.4333|234850.5667|239195.3333|227233.7333|269908.0333|197530|310171.2|350330.1333|572050.2333|453905.3|453225.8667|364499.8333|428840|216520.0667|323575.3333|267937.5667|299209.8333|259366.9|172163.2667|328674.0667|264766.7|168265.2333|234241|211210.6667|196961.2667|139734.5|156091.4667|184324.9|219141.5333|140797.8|147430.0333|143151.2|167360.4|128136.2667|140968.8|135508.8333|148810.3333|110467.2333|129957.8|154166.1667|124116.9|110464.1||
2025-10-30 06:28:46|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:28:47|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|2768486.2333|
2025-10-30 06:28:52|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|4677614.3667|
2025-10-30 06:28:58|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|4966177.5333|
2025-10-30 06:29:02|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|2877367.0667|
2025-10-30 06:29:07|usa_0220|CERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:29:08|usa_0221|STI|average_volume_30|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|641.8|47.7667|804.0333|37.1333|418.3|272.4|179361.4667|101821.8|26538.6333|4505.5667|479728.9667|89823.7667|64218.3667|4108924.7|
2025-10-30 06:29:10|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|2968759.3667|2308502.0333|
2025-10-30 06:29:15|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|882935.2|
2025-10-30 06:29:19|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|1482888.8667|
2025-10-30 06:29:24|usa_0225|PLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||60010|28410|44060|53583.3333|108850|82713.3333|86846.6667|82903.3333|168783.3333|255840|63843.3333|74206.6667|138390|262843.3333|230883.3333|215410|195703.3333|483783.3333|284030|484960|320000|450830|303920|327406.6667|334623.3333|459213.3333|607226.6667|844573.3333|445826.6667|484663.3333|444736.6667|455403.3333|552776.6667|421276.6667|586053.3333|759580|537463.3333|621166.6667|718656.6667|1191933.3333|1697450|933656.6667|1064493.3333|972853.3333|1004876.6667|1381216.6667|2179146.6667|2323216.6667|1987523.3333|2857536.6667|3120476.6667|2591093.3333|5653000|3728373.3333|5850673.3333|2984026.6667|2182700|1564820|1376096.6667|2212436.6667|1494276.6667|1388856.6667|1585920|6231443.3333|4787520|2921623.3333|2730936.6667|3644270|2670063.3333|2666696.6667|2771250|3979566.6667|2355906.6667|2197120|2125038.1|2083152.1667|2269386.0333|2708548.7333|3414525.5|2997309.0667|3373339|2819824.2333|2960182.8667|3503671.0667|2523528.3|2549199.7333|2758833.7333|2920917.8333|2042707.3667|1844136.0333|2424557.7667|3020549.2333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.4|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.0333|2947374.7|4400451.5|3294231.6333|4212912.4|3898147|3904951.0667|3413606.6667|
2025-10-30 06:29:28|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|2131904.9333|
2025-10-30 06:29:32|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|8632918.6667|
2025-10-30 06:29:37|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|2667139.7|
2025-10-30 06:29:43|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|3720449.2333|
2025-10-30 06:29:48|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|3165415.3667|
2025-10-30 06:29:55|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5|17027296.8||
2025-10-30 06:30:00|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:01|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|19760169.8667|
2025-10-30 06:30:04|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|3462990.6667|
2025-10-30 06:30:09|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|3426170.2|3226200.7333|
2025-10-30 06:30:15|usa_0237|VNO|average_volume_30|0||||||||||||||||||||||||||||34428.3667|26914.2333|22542.3333|109296.4|17350.8|19673.3667|44155.8333|19946.6667|21640.6333|28827.0333|22105.2|22296.4|28089.1667|59020.0667|219612.8667|145728.6|133760.4|42060.8667|43445.2667|43818.7333|53728.2667|39565.2333|71944.3667|34155.1|29100.2|21385.7|42835|42416.0667|149435.4333|100033.5333|116227.5333|150665.0667|149089.2667|244659.8667|335812.9667|258435.8333|250243.1667|167838.1667|229390.3|140700.8333|298602.2667|268267.9667|342115.9|485180.1667|297409.1333|587504.4|406259.2667|762793.0333|742331.7667|494766.4333|432317.3|402515.8|382259.4667|488736.9|584535.2|424926.1333|565467.6|571647.4333|568486.8|485298.6333|490007.5667|765193.0667|795960|1132588.2667|734785.8|1112828.2333|1099006.7333|793409.7667|1433121.3333|1954569.7333|2033290.5|1582424.7333|1823751.2|2515364.9333|1512443.1333|3376219.5333|7054056.0333|11319014.6|5226821.2|4196288.3667|3002343.9333|2106737.6|2921952|1887084.3|1481502|1541603.2|1502525.7333|2630081.5|1489812.9667|1533439.6667|1396049.4|1310212|1268379.3667|1620847.2333|1541248.6333|1065661.7667|1097465.6333|1448758.7333|1034908.5|1033778.0333|1136011.7|1101860.9667|1015601.6667|1112623.8|862165.5333|1015078.0333|1111876.1|917986.6333|1227824.2333|1114547.6|1142011.7667|1179350.2|1031650.7333|1128581.7667|1158960.6333|899015.2333|1119805.5333|904619.1667|887889.3333|1378733.7333|1079493.1333|2736524.3333|2880204.5|1861394.3|2410224.5|2432720.4333|1430811.9667|1514593.6667|1320575.3|1641685.2333|1708747.2|2176997.0667|3474275.4|5057563.2667|4184899.2667|2841878|2828014.6|2061026.1|1694510.0667|2294207.3|1280756.2667|1434894.6|1540677|1967659.8|
2025-10-30 06:30:20|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:21|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|88489667.3667|
2025-10-30 06:30:24|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:25|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|5098463.7|
2025-10-30 06:30:30|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259310|272803.3333|187210|314760|193126.6667|257283.3333|282310|173536.6667|247500|202080|172103.3333|186733.3333|193130|158196.6667|338786.6667|180786.6667|177906.6667|592643.3333|423066.6667|858083.3333|658783.3333|464370|1144843.3333|1239570|1238536.6667|1662546.6667|1356626.6667|1630543.3333|1749440|1833950|2074586.6667|2541836.6667|2323790|2620306.6667|2724766.6667|2338216.6667|6512183.3333|2763565.7667|1570790.0333|1345310.7667|1309244.9667|1911131.6|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024917.9333|1107597.8667|1611617.2333|2327668.0667|2280995.5667|2464006.1|1885379.7333|1954880.6|1473540.2|1545710.3667|1191673.8|1701105.2667|1523405.9333|1574767.3333|1191093.9333|1379414.1667|3639075.8333|2587167.9667|3348936.8|3254482.6667|5816778.4667|3718648.0333|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5974855.9333|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|4190392.5|
2025-10-30 06:30:33|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:34|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||592220|546993.3333|529026.6667|443986.6667|435266.6667|957526.6667|448573.3333|690273.3333|1211186.6667|1774120|1026113.3333|1815733.3333|940746.6667|1249093.3333|1088846.6667|1413353.3333|922186.6667|1068293.3333|1384353.3333|942273.3333|1064860|1487133.3333|1512606.6667|2126533.3333|1764326.6667|3255153.3333|3984266.6667|2952120|2403873.3333|3031660|4664666.6667|4192546.6667|5157073.3333|6787020|5582680|4393266.6667|4054180|6061033.3333|4415026.6667|5324940|4289786.6667|7164706.6667|12925573.3333|7189380|14101400|25436313.3333|20115580|20978806.6667|21974126.6667|26873233.3333|18420786.6667|32471533.3333|44627820|52571246.6667|34819793.3333|28690786.6667|21527593.3333|28240073.3333|31558793.3333|20652484.0667|17426730.3333|20783989.4|20039329.3|20998212.7333|14741643.9667|19379695.3667|16763767.5|17049393.3333|24888084.9|14501959.8|20155893.2|12008162.4333|8749309.9333|11839836.3667|7585496.4667|7681269.1|15645938.3333|18723526.5667|15229762.7|49055828.7667|44163968.9|52768863.4333|38288864.8667|30036575.3|30460948.7|25576646.3|17799662.5|19088349.1333|17407311.9667|15241359.9|15369196.2333|18018639.2667|20180053.6667|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667928.5333|13239939.8|13611113.3333|12433755.5|11078274.1|17101240.8667|11451619.9333|19916043.2667|
2025-10-30 06:30:39|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|3691767.0667|
2025-10-30 06:30:43|usa_0247|MRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:44|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1|1774243.4||
2025-10-30 06:30:49|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|1923043.7333|
2025-10-30 06:30:53|usa_0251|SWKS|average_volume_30|0.00942655145326||||||||||||||||||||||||||||61200|168600|225000|41850|67500|64440|44220|41310|50070|213840|61530|70860|78960|31590|70680|112710|90900|115140|160920|280230|305940|457200|450690|301470|779460|636660|328290|354390|358890|254340|584070|944100|681990|803520|608310|624960|1055270|1270160|1015640|1107826.6667|912720|1063250|1547156.6667|1326816.6667|1259943.3333|1273510|1461940|2791273.3333|1821090|1342710|2800250|3278206.6667|3285776.6667|5142646.6667|4236546.6667|4829433.3333|4127416.6667|3877553.3333|3126696.6667|5106760|2531383.3333|2989633.3333|5014893.3333|3206843.3333|4078623.3333|5195236.6667|4350666.6667|5695546.6667|4419210|4805230|4617060|3417863.3333|4673870|4722460|7914050|4246273.3333|4004956.6667|4732904.0333|3758626.6667|5955320|4943106.6667|5075506.6667|7706296.6667|4167625.9667|4489995.0333|5375892.6333|4850712.9333|4623404.2667|4191179.0333|4921017.7667|4057417.7|6028688.1667|4619620.2667|3274506.1|3614528.5333|2924606.0667|3592715.2333|3489632.2333|3850048.9667|4730486.0333|5528970.4|4239061.0667|4262610.5333|4386875.9667|3579135.7|3233608.1667|3182656.1|2361863.1667|1926300.1667|2045008.7667|1980459.6667|1623682.5667|1973025.8667|2003859.2|1886807.7667|1803084.5333|1675131.5333|1530243.5667|1717092.9667|1722699.9333|3400398.2|2510162.9667|1925264.4333|1535206.2333|2243824.0333|1986378.3333|1761506.4667|1379287.7|1942997.7667|1894045.7667|2017350.5667|2148113.7|1673243.1333|1599707|1619545.0333|1405641.0667|2613622.9667|2054950.2|2892591.5|2022285.7|3604927.6667|4194604.3667|2422710.9667|2876675.1333|
2025-10-30 06:30:59|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:00|usa_0253|MCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||5933533.3333|4780360|5500760|3902813.3333|3680293.3333|7948226.6667|6293960|5932826.6667|3689106.6667|3170960|2223800|1318093.3333|1642386.6667|1921253.3333|1717293.3333|2486013.3333|2117120|2898946.6667|1793893.3333|4966893.3333|3928946.6667|1518100|1119453.3333|1957086.6667|456633.3333|974560|660413.3333|1048860|849033.3333|1046520|1284186.6667|1441886.6667|1651206.6667|1260193.3333|1089573.3333|1019946.6667|763180|906740|1140720|854206.6667|983780|1406366.6667|939790|1200093.3333|1214283.3333|1148746.6667|2117463.3333|1059326.6667|976116.6667|3662186.6667|3211660|5074530|3946816.6667|3642996.6667|5903476.6667|4388050|3303923.3333|5942843.3333|2713293.3333|7367060|3678866.6667|2061010|4731466.6667|2482546.7667|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|1134416.6|908468.5333|1048781.1|1112457.9|1357312.7667|1249004.8667|843324.6333|907133.9333|1029842.8667|691651.8667|640450.1|718339.0667|750852.7667|711518.2|776719|1318203.5667|988554.5|1070887.5|857139.6|663338.8667|1734602.3333|815027.3667|611925.8333|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800301.5|785779.5333|547996.5667|854809.9333|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|720342|
2025-10-30 06:31:04|usa_0254|LNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||25.0333|29.7333|10|8.3333|675|31.6667|121.6667|166.6667|73.3333|225|1775|55736.6667|24300|16301.6667|31076.6667|13651.6667|13956.6667|5771.6667|16885|27510|9296.6667|55645|23776.6667|145676.6667|247216.6667|65748.3333|112960|75880|42560|22126.6667|51920|63360|54373.3333|72693.3333|27080|58013.3333|40046.6667|414280|175626.6667|327953.3333|166480|520666.6667|332733.3333|1619340|847373.3333|722363.3333|673580|857236.6667|686270|1118753.3333|750616.6667|1080096.6667|706093.3333|737153.3333|364453.3333|347580|786560|1937320|873423.3333|386553.3333|337003.3333|405583.3333|588716.6667|486713.5|304356.6667|859743.3333|440156.2|2341112.4|4639329.7|5031303.2|2556809.8667|4773800.9333|6358079.8667|6645090.2333|4483162.3|4451050.5|4131991.8667|4757513.8333|3420240|3724303.1|3112390.9667|3022467.1333|2574956.0333|3823953.5|2494596.5333|2828333.2667|4891187.9333|3647934.3|3909110.0667|2519342.1667|1846114.6|2370353.9667|1712118.5667|1841870.5333|2139989.1|1972878.7|2092119.4|2591968.3|2009633.9667|2311739.5333|1907008.7|1893901.3667|1748981.7667|1626579.1333|4470404.7667|2201274.9667|1480788.7|1711518.1667|1596118.0667|1306221.6333|1571557.9333|1602521.1667|2988014.5333|2368827.2667|3169304.3|1696074.2333|2142468.4667|1822721.2333|1341927.7667|1410447.6|2272456.2333|2014723.7|1399553.8333|1487866.6333|2136874.7333|1933720.2333|1612059.1333|
2025-10-30 06:31:08|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|9028677.0333|
2025-10-30 06:31:13|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409335|257835|1044990|432855|2820225|618525|497940|525270|352770|215910|591960|806640|760725|887610|1325850|1511250|1835550|4485420|3903120|4219530|3321450|7654950|6979830|13427850|10702350|6839040|6978360|6661230|5674500|6887190|9887790|7490100|8571690|5790660|9474390|12460320|9539730|5841517.5|3773100|3772620|4900350|6060210|4671060.3|3220950|2238900|4071870|2629200|2076210|2488560|2386680|3836640|5750520|2547540|4129050|3474990|3291015|3817764.9|2442819.3|1688069.7|1801263|2304619.5|2717940.9|2499851.7|3361527.9|2693235|2082811.5|3273623.4|3022330.5|3072052.8|2248392.6|2778170.3|2024868.9|2449488.8|1585929|2498025.2|1702769.4|2215823.9|1871712.7|1600570.6|3851522.7|1961828.6|2020880.3|1466353.9|1676517.1|1569150.7|1557346.8|1635909.9667|2027927.8667|2034309.9333|1836234.9|1815110.1333|1572130.6667|1485990.8333|1596876.6|1578238.5333|1492565.5333|1393384.5|1165622|1276272.3667|2360802.2667|1642678.1333|2426964.1667|
2025-10-30 06:31:17|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|3427393.1667|
2025-10-30 06:31:19|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:20|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|3840220.7|
2025-10-30 06:31:24|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|1421803.0667|
2025-10-30 06:31:28|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|589572.4|
2025-10-30 06:31:33|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|2430786.4667|
2025-10-30 06:31:39|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:40|usa_0265|IVZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10396.6667|9213.3333|13383.3333|11586.6667|27256.6667|11423.3333|5973.3333|7483.3333|17210|4420|2993.3333|5826.6667|2070|22500|239975|65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3534643.1667|3293971.2667|3109807.3333|5221521.8667|4928256.9|3972557.7|
2025-10-30 06:31:44|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|5156083.0667|
2025-10-30 06:31:49|usa_0267|DLTR|average_volume_30|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|3365226.7|4861384.1667|
2025-10-30 06:31:56|usa_0268|ROP|average_volume_30|0.16066945606695||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|635903.7333|1042554.5667|
2025-10-30 06:32:02|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|4466757.2|
2025-10-30 06:32:07|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|1097785.0333|
2025-10-30 06:32:13|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|3179856.3667|
2025-10-30 06:32:18|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:19|usa_0274|MAR|average_volume_30|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204913.3333|1462866.6667|1775800|1000313.3333|1213446.6667|895660|1086093.3333|1204280|900726.6667|936706.6667|1224813.3333|2205320|2367620|1614213.3333|3369620|2255340|1653073.3333|3122286.6667|4594920|2370440|2547346.6667|1854280|2018833.3333|2018200|2194073.3333|2768780|2297466.6667|2350546.6667|2797860|1970820|2770340|1722586.6667|2121200|2627646.6667|2361250|2204766.6667|2713470|3642976.6667|3185840|2833890|2846276.6667|5985983.3333|7137070|6595180|7650326.6667|5820490|5436586.6667|4308323.3333|5955660|4832183.3333|4391024.8333|4078129.3667|4545399|5044304.2667|4894483.9333|3571739.1667|3211007.3667|3484334.1333|3298927.4333|2607907.4667|2052593.1|2072470.4333|2270537.3333|2681675.1667|2905810|2274086.5|3391556.5|1917832.4|2154941.9|2180796.2|2805953.9|4871802.2667|6252013.2667|3251790.3667|4544488.1|2636390.8333|2787001.7333|1956009.8|2253871.7333|2200323.5|2060069.3667|1886839.7667|2443902.3667|2368231|1575229.3|1525266|1836250.9333|8205016.8|7752789.5|3936377.1667|2576878.5667|3202468.4|2158304.2667|2313694.2|1997733.2667|2635534|2254053.3667|2367575.3333|2066454.9333|1878795.3|1759543.2333|2039262.9333|1675349.8|1469998.8333|1415079.6667|1664675.3|1290923.2|1893509.9333|2306777.4333|1473888.7333|1474430.8333|
2025-10-30 06:32:24|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:25|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|986515.8|
2025-10-30 06:32:34|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|4204892.4|
2025-10-30 06:32:40|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8|2760813.8667||
2025-10-30 06:32:44|usa_0281|KSS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1392853.3333|777253.3333|999333.3333|1856826.6667|967440|851013.3333|1413253.3333|770986.6667|765760|653786.6667|818506.6667|575773.3333|605400|822026.6667|727693.3333|949186.6667|770866.6667|833520|676126.6667|1905833.3333|835580|1330013.3333|722086.6667|1108926.6667|1339180|2104656.6667|1214980|1585556.6667|1933243.3333|2646710|2100456.6667|1843230|1769106.6667|1926966.6667|2488766.6667|5402303.3333|3749223.3333|3720816.6667|4125976.6667|4358436.6667|4510156.6667|4291196.6667|3133060|2972520|2553233.3333|2698580|2577746.6667|3713410|4911590|2915033.3333|3327793.3333|4312643.3333|2968313.3333|2689536.6667|4470733.3333|4856113.3333|6769393.3333|5561763.3333|7629733.3333|8664930|5145486.6667|6590530|4202370|4146996.6667|3637980|3601836.6667|4340786.6667|3583843.1333|4416833.3333|3961722.1667|3625735.8333|5266313.6|3827989.7667|3939890.7|3461099.5|3150424.0333|3383886.2667|2226848.6333|1868073.7667|2572872.9667|2762596.9|2499956.9333|2326510.9667|3258810.7|2489195.4|2659554.4667|2226352.9667|3051692.9|3953017.7667|2318319.7333|3170036.2667|2976203.5|5104653.8|4172103.1667|3462680.3667|3246714.0333|4163674.6667|3515797.4|2557535.5|3211728.0333|3693868.4|3272388.4667|3855519.4333|2748125.0333|3341112.3667|11612931.2333|8696462.2667|8121188.8667|4328674.1|2797925.4333|2920423.2333|3456350.5|6307516.4|2752335.2|5730866.9|3659276.0333|3807687.0667|4258548.1|3466821.2667|5735177.0333|5022265.2667|5556025.7333|5579808.6333|6223067.6667|7732108.0333|12648792.2667|16838291.6|4695269.6333|
2025-10-30 06:32:49|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667|2071036.6||
2025-10-30 06:32:54|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667|12241203.3667||
2025-10-30 06:32:59|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|2754230.9667|
2025-10-30 06:33:05|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|3212214.2667|
2025-10-30 06:33:10|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|5836007.4333|
2025-10-30 06:33:14|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|782040.4|
2025-10-30 06:33:19|usa_0290|MOS|average_volume_30|0.68173913043478||||||||||||||||||||358773.3333|212613.3333|415380|408060|351480|416146.6667|175173.3333|224613.3333|207966.6667|254960|187273.3333|124913.3333|101053.3333|191640|269446.6667|307293.3333|322560|329720|247906.6667|159306.6667|238193.3333|281466.6667|290806.6667|382973.3333|381760|529606.6667|379913.3333|350720|314413.3333|289593.3333|417466.6667|338546.6667|801083.3333|787550|448340|541056.6667|473610|552390|847993.3333|327210|389336.6667|354073.3333|442466.6667|642336.6667|388583.3333|600316.6667|1085330|578633.3333|603950|441863.3333|327703.3333|397553.3333|411443.3333|381970|654836.6667|720630|618983.3333|553500|930776.6667|743753.3333|812596.6667|682046.6667|1924813.3333|1048170|1052456.6667|1228136.6667|847153.3333|1300060|820870|886260|923796.6667|1069963.3333|1040163.3333|1396406.6667|638320|1305930|2202533.3333|2554776.6667|2534393.3333|3699380|6506080|7950993.3333|6937056.6667|18188603.3333|10032176.6667|7426626.6667|8647843.3333|5630453.3333|4461806.6667|5113493.3333|5651743.3333|5135111.2667|5383029.6|4101404.5333|7893535.0333|9516967.8|5001586.4333|4972742.7333|4845942.4|3766655.4333|3387057.3333|2837282.3333|6787245.7333|4836762.3667|2971569.4|2260215.5667|2848652.6333|3364248.3667|4090101.3667|3801019.5667|4269409.0667|5207375.5667|6153612.8667|5498730.2333|5606061.3|4836269.4|4565209.6|3692747.1|3560555.1667|3700732.2667|5127832.4667|4073266.6667|3363553|4036217.1667|4725025.7667|3979629.2333|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3889398.8667|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|4660635.8333|4855024.8|
2025-10-30 06:33:25|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|5220403.1667|
2025-10-30 06:33:30|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|1178454.7333|
2025-10-30 06:33:33|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:33:34|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|1367521.2|
2025-10-30 06:33:39|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|1195041.9333|
2025-10-30 06:33:45|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|1645340.1667|
2025-10-30 06:33:50|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|1867980.5|
2025-10-30 06:33:55|usa_0298|HST|average_volume_30|0.21341956345998||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|9404047.3667|7285181.3|
2025-10-30 06:34:01|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|2004234.7667|
2025-10-30 06:34:05|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574033.3333|412190|401483.3333|574950|458030|390456.6667|464360|451846.6667|555863.3333|661210|474613.3333|597836.6667|586816.6667|629520|1198543.3333|1585260|995890|1706670|1222103.3333|837860|873820|1051083.3333|1196303.3333|3272500|1383700|1126923.3333|1072503.3333|1066523.3333|1498100|1208126.6667|1289156.6667|1124660|1167983.3333|1308810|1579246.6667|1289696.6667|1021643.3333|1597273.3333|2175096.6667|2264656.6667|1566730|1996853.3333|1560563.3333|1986063.3333|2335003.3333|2795560|3288906.6667|2084053.3333|2045020|3179126.6667|3364510|3204473.1667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163692.0667|2605535.5333|3851694.6|4403917.4|3846151.3|3281062.2667|3201353.2|4392287.5|4470157|4076977.0333|3706296.7667|4000367.3|6929306.7333|3965013.2333|3383254.9|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.7|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3717147.6667|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|3765508.6667|
2025-10-30 06:34:09|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|1320793.2667|
2025-10-30 06:34:15|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|2139033.7|
2025-10-30 06:34:20|usa_0305|TRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418260|34796.6667|38213.3333|39633.3333|42203.3333|32030|30913.3333|48836.6667|32613.3333|25820|43360|50726.6667|32403.3333|36716.6667|29703.3333|37116.6667|36276.6667|31593.3333|43490|50276.6667|116616.6667|109203.3333|197456.6667|292600|130393.3333|303760|565286.6667|498343.3333|318423.3333|691720|372140|222903.3333|776600|710970.0333|728919.6667|710413.4667|635128.7|1403482.1667|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|845533.8667|933645.6|790980.4333|853669.9333|751736.8667|1682127.4667|1132252.8667|805030.2333|711696.8|889546.7333|1456526.6|3035009.9667|956201.4667|627709.2667|422394.0667|468276.6333|415034.3333|875422.9|596621.3667|436605.5333|311480.0333|609426.1333|475910.7333|437816.9|332372.9667|485570.5|555413.5333|392175.4667|521403.4333|524245.4667|442657.2333|255250.8667|361503.8667|332536.1667|429977.6|303928.6667|273788.5333|534375.4333|542375.9333|1292836.8|
2025-10-30 06:34:23|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8056240|5601000|3191200|3704560|2264920|3084440|2378720|3084720|3004800|5459360|3368160|2967480|3376000|5751080|5543040|4226160|6418200|5700320|4449920|5371920|3944440|5619160|3204760|4089920|5081360|3737440|2813040|3388040|6013040|4008360|3639720|4650080|5716680|7598400|7284160|7633400|8205400|5242280|4330760|3519640|4634760|6462400|8640380|4867907.8|9132791.4|4113580.4|7176165.4|5659306|7081925.2|7133591.6|4857323.6|5662268.6|6065319|7853960.8|7778511.2|7606613.6|6896581.2|6769475.8|4602980|5347927.8|6042505.4|6428526.6|6886715.2|4693047.3|4692308|5376815.1|3364527.7|7226952.6|7034980.7|3202002|3895863.1|4470504.4|3696053.4|3849739.1|3879531.4|4005515.1|4132944.8|4301074.2|3035959.9|3605839.9|6363601.3|3263811.8667|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586669.4|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|4454054.9667|
2025-10-30 06:34:27|usa_0308|CXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:28|usa_0310|DVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|114410|119420|270470|254810|287640|254950|942430|1313490|891290|1515280|1546280|8421730|1261500|1301570|1328490|2608460|997500|448130|1558910|1277140|1197260|1075730|1222530|2267120|2159660|935770|973970|1159240|1187980|1153310|906980|1046750|1384640|895473.3333|2057846.6667|1489080|1062686.6667|843713.3333|791553.3333|1081853.3333|1719686.6667|1042953.3333|1536546.6667|2003200|1623686.6667|1316640|1914713.3333|2557420|1093400|1502846.6667|2192833.3333|2921233.3333|1736133.3333|1504020|1602613.3333|1669186.6667|2438673.3333|1971919.2|1500545.4|1630628|1499948.9333|2739258.2667|1417428.3333|1335508.9333|2490836.7333|1470228.0667|2667923.6|1646080.8|1207748.7333|1411520.3667|2287778.7|1388577.2667|868424.9|725247.9|984270.1333|1467239.4333|960692.4333|1359445.1667|1711182.3333|1058403.9|873139.5|2036464.2|1969494.6|1311618.7667|1418105.6333|1689241.9667|2194771.2667|1644437.1667|1549168.0667|1585519.6333|1720106.2333|1867406.4|1778840.1667|3019935|1400993.5667|2026111.3333|1220537.1667|1309580.7667|748746.0333|702507.9333|589206.3|624149.6|925016.0333|684733.8333|1235731.2667|668166.8667|648447.9|761268.5|594655.3|716374.9333|936173.9667|914486.5333|1012451.3333|729059.5333|716864.0667|1059947.4333|818211.9333|777248.2333|
2025-10-30 06:34:32|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|6133578.1|
2025-10-30 06:34:35|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:36|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|999362.2|
2025-10-30 06:34:42|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|4823899.9|3378369.2|
2025-10-30 06:34:48|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|1956102.0333|
2025-10-30 06:34:53|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:54|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1718693|1342562.0333|
2025-10-30 06:34:59|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|1224751.6|
2025-10-30 06:35:05|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|1815959.5333|1689662.4667|
2025-10-30 06:35:09|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|2223315.3|
2025-10-30 06:35:13|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|403532.0333|
2025-10-30 06:35:18|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|4728677.0333|6440368.6|
2025-10-30 06:35:21|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|4584999.8667|
2025-10-30 06:35:26|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|2581326.9667|
2025-10-30 06:35:31|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|310480.5|
2025-10-30 06:35:37|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|1960671.6|
2025-10-30 06:35:41|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:35:42|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|1716677.5333|
2025-10-30 06:35:48|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|2591821.5667|
2025-10-30 06:35:51|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43573.3333|41523.3333|155306.6667|347926.6667|246943.3333|302893.3333|653243.3333|1033840|353800|505413.3333|1779106.6667|1151990|548226.6667|530053.3333|634526.6667|963040|659743.3333|545203.3333|437756.6667|410510|319923.3333|326450|508103.3333|280766.6667|357600|241250|218186.6667|152330|146043.3333|112363.3|106356.6667|243740|275786.6667|126458.4|127802.6333|191990.5667|78082.4|64054.0667|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|94493.2|146138.8|54497.3667|62026.2|73927.2333|103800.9667|468154.8|4552997.7667|3188181.6667|1297098.1667|1838891.1|2094164.4333|2536973.4|2309659.3|6702578.3333|1558457.4333|1754631.9667|4334780.9333|7207636.8333|3150311.2|2267498.3|1411642.5|1088697.5|1126957.8667|3551052.9|1673815.6333|1270840.9667|1279330.4333|1748808.6|1233111.6667|2399164.2|1763646.7667|1339400|2097091.1667|1761543.9667|2516651.4|3320227.7667|2735729.9|2391208.4667|
2025-10-30 06:35:55|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26388.1667|8673.1667|12898.3|11178.2667|14148.0667|20916.7|15310.3667|12244.6333|10549.3|26230.4333|39180|92103.3333|113223.3333|245563.3333|213913.3333|145766.6667|74130|136830|159813.3333|214453.3333|121856.6667|276390|472983.3333|542550|447480|388896.6667|537160|490620|876423.3333|525063.3333|1339766.6667|844380|983460|1190576.6667|1093093.3333|1224083.3333|485725.1333|500080|757583.3333|1173450|609086.6667|899361.6667|799876.6667|499656.6667|827313.3333|558906.6667|1123240|1210893.3333|1113366.6667|795996.6667|769903.3333|1428166.6667|737123.3333|795350|800013.6|790313.3333|570231.3333|527883.8|1149596.0667|761230.4|1064125.9333|781502|899110.9333|735880.8|585017.7|588153.9333|785179.7333|538111.6333|531024.0667|405583.1333|802924.4667|653953.2667|449815.4667|571764.7|574301.0333|366201.1333|398543.4667|374288.7333|799158.4667|549857.7333|339983.4|538655.8|708470.4667|716525.8667|589350.9|441823.0667|482176.1333|601300.0333|459608.5333|430249.9667|430310.9667|557015.1333|355195.3333|401716|711258.4|508531.0667|440540.0667|537376.5333|773585.2333|732965.3|458447.8|
2025-10-30 06:35:58|usa_0333|L|average_volume_30|0||||||||||||||||||||||||||||13946400|8410080|8033280|10742400|8132160|7311360|6611040|6641760|5534880|6160320|8015040|5129280|4910400|8964480|5195040|8139840|9881760|1217840|1409200|931120|869840|935360|1376320|1095000|1135880|1595220|1038140|1239240|1152100|1811060|1565720|1867740|967140|1505880|1273400|1607680|1529100|1694340|1315900|1322300|1809620|2440820|1634720|1624160|2724020|3004530|1745630|2852880|1591210|1903770|1885870|1918330|1737710|1828320|2313500|1734670|1363460|1265290|1519530|954450|1443520|2223150|1420650|2073350|1552980|2616610|2206640|1757400|1391856.6667|1717940|2147696.6667|2388266.6667|2345946.6667|3080970|7686760|3105210|2541123.3333|5769063.3333|2964723.3333|2118776.6667|1635343.3333|1871400|3847106.6667|2391217.9667|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|1012110.4|1201360.4667|1865561.2333|1210884.0333|1245444.6333|977675.1667|1005238.6|928086.8|778349.7333|902755.2667|840404.6333|981476.5333|1694849.3333|1388988.0667|1249239.1333|1216302.0667|1160803|1166737.4|1024240.2333|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835646.1333|1068178.9667|770635.4333|829587|658226.6667|797602.4667|820838.8333|846502.7|829747.9667|
2025-10-30 06:36:04|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|1730099.8667|
2025-10-30 06:36:09|usa_0335|RF|average_volume_30|0|||||||||||||||||||||||||||||598260|872760|359200|255980|491660|454200|350380|251240|877100|652960|326200|519920|426740|667480|452500|796380|1016940|582240|491240|516160|521920|508140|624760|665000|1075740|896760|550360|493980|1187940|415025|323465|388385|524120|465795|2211615|541510|738845|590435|983750|846775|1033575|871850|814120|1037070|1224325|1162140|834190|645900|878740|573061.6667|631146.6667|374220|542096.6667|451226.6667|456840|402790|458136.6667|691386.6667|874933.3333|733226.6667|1228100|906456.6667|1072543.3333|921190|1066636.6667|1789216.6667|1631833.3333|2131860|2610380|3269216.6667|3448256.6667|5327470|7839740|17056370|18260943.3333|9691846.6667|19426626.6667|70540353.3333|40181183.3333|22052646.6667|21549416.6667|23271736.6667|15297135.5667|33454013.0333|13254008.6|19619603.2333|25040446.5333|18949432.5|30536174.1333|20691635.9|15706505.1333|14274753.7667|15741389.2333|17778165.3|15092696.2667|11467813.3|14886077.3|12884871.3667|12731606.3667|13416635.3333|15910410.4667|13950724.4|17850199.9|16783268.0667|18576579.1|19349327.5333|16959612.0667|23197936.6|16153417.1333|18486422.3|11759073.6|10930850.7333|10656804.3667|10819439.2667|9755283.7333|16171317.1|13028469.7333|11200405.2|9935736.6|7976041.3667|18435067.5667|12616975.9333|7151851.4333|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359289.9|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|18840202.4667|
2025-10-30 06:36:14|usa_0338|COG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:15|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|1130326.5333|
2025-10-30 06:36:20|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|8119946.9333|
2025-10-30 06:36:26|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:27|usa_0343|NLSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:28|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|1315104.0667|
2025-10-30 06:36:33|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|1798610.5|
2025-10-30 06:36:36|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|2053454.8333|
2025-10-30 06:36:41|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|178229074.9333|182575389.2667|
2025-10-30 06:36:44|usa_0348|LH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1475932.7|1401868.4|508610.5667|281512.9333|1013433.9333|682410.3|2052259.7333|606079.9667|3420262|1019890.6333|2075711.2667|1002057.3333|1021194.3|1422712.5|1359062.5333|1376678.3|1104431.2333|885528.6333|1661466.2|5814192.6|1056596.8|1215031.2667|1413260.6|2127115.5333|2334796.9333|1805520.7|1404266.3|1985924.5333|1179970.1667|1859819.6333|1483879.2667|1421882.2|1914622.8667|1433546|550438.5667|635468.1667|657197.1333|845888.9667|785013.2333|1058094.5667|591327.7|870908.1667|758310.0667|739270.1|1111101.3333|1016836.9|850161.0333|2524776.9333|816333.8333|935601.9667|1246972.6333|1406854.4333|1265488.7333|1304216.5667|1478357.8|1499749.0667|1790919.6667|1932378.4333|699510.2|1127692.8|1316396.3667|1420862.8|946875.9333|880296|920327.3|1086284.8333|798805.3667|957272.9|922574.8333|645986.9667|775949.6|843149.9333|874823.7667|588718.7333|1360532.9333|1286034.4|929787.0333|534455.1333|1523831.7667|1479971.1|1336389.4333|1318184.3|1017439.0333|1096299.1333|1086751.5|726381.4667|716379.7667|822941.6|871525.6333|813800.2|717193.0667|781095.0667|896867.6333|802124.8667|1330905.9667|799309.4667|820113.6|617651.0667|647248.4333|1543217.3333|947968.7|913505.9333|721007.0333|883286.7|830467.0333|638329.1|922557.8667|1020894.4667|1095240.6|696745.0667|817703.7333|741942.1333|758238.3|856745.7|769987.2|836817.5|713460.9|480845.3333|489792.2333|642168.7|683689.8333|467880.1333|
2025-10-30 06:36:49|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|13178175.7333|28218578.4667|
2025-10-30 06:36:55|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|996496.4|903881.5333|
2025-11-05 06:45:34|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-05 06:45:41|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-05 06:45:46|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-05 06:45:51|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-05 06:45:57|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-05 06:46:02|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-05 06:46:07|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-05 06:46:12|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-05 06:46:17|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-05 06:46:22|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-05 06:46:26|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-05 06:46:27|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-05 06:46:30|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-05 06:46:31|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-05 06:46:35|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-05 06:46:37|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-05 06:46:39|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-05 06:46:43|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-05 06:46:42|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-05 06:46:47|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-05 06:46:48|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-05 06:46:52|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-05 06:46:55|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-05 06:46:56|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-05 06:47:00|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-05 06:47:01|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-05 06:47:05|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-05 06:47:05|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-05 06:47:07|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-05 06:47:10|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-05 06:47:14|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-05 06:47:13|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-05 06:47:19|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-05 06:47:20|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-05 06:47:23|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-05 06:47:26|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-05 06:47:29|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-05 06:47:33|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-11-05 06:47:36|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-05 06:47:37|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-11-05 06:47:41|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-11-05 06:47:39|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-05 06:47:45|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-05 06:47:44|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-11-05 06:47:46|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-05 06:47:51|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6|
2025-11-05 06:47:52|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-05 06:47:58|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-11-05 06:47:59|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-05 06:48:04|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22246712.5|
2025-11-05 06:48:06|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-05 06:48:09|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-05 06:48:13|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-11-05 06:48:10|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-11-05 06:48:17|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-11-05 06:48:17|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-05 06:48:21|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-11-05 06:48:23|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-11-05 06:48:24|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-11-05 06:48:26|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-11-05 06:48:30|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6|
2025-11-05 06:48:32|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-11-05 06:48:36|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-11-05 06:48:39|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22246712.5|
2025-11-05 06:48:38|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-11-05 06:48:44|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-05 06:48:44|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-11-05 06:48:48|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-11-05 06:48:50|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-11-05 06:48:52|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-05 06:48:58|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-11-05 06:48:58|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-11-05 06:49:01|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-11-05 06:49:03|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333|
2025-11-05 06:49:06|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-11-05 06:49:10|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-11-05 06:49:15|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:16|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-11-05 06:49:12|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-11-05 06:49:19|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-11-05 06:49:19|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-11-05 06:49:23|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-11-05 06:49:24|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-11-05 06:49:28|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-11-05 06:49:29|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-11-05 06:49:33|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333|
2025-11-05 06:49:34|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-11-05 06:49:38|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-11-05 06:49:40|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-11-05 06:49:43|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:44|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-11-05 06:49:43|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-11-05 06:49:47|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-11-05 06:49:51|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:51|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-11-05 06:49:52|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-11-05 06:49:56|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:56|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-11-05 06:49:57|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667|
2025-11-05 06:50:00|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-11-05 06:50:02|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-11-05 06:50:06|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-11-05 06:50:09|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-11-05 06:50:08|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|
2025-11-05 06:50:15|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:16|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-11-05 06:50:15|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-11-05 06:50:20|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:21|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667|
2025-11-05 06:50:21|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5|
2025-11-05 06:50:25|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-11-05 06:50:27|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-11-05 06:50:31|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|
2025-11-05 06:50:32|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-11-05 06:50:37|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-11-05 06:50:37|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-11-05 06:50:41|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5|
2025-11-05 06:50:43|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-11-05 06:50:48|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:46|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-11-05 06:50:51|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-11-05 06:50:49|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-11-05 06:50:54|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-11-05 06:50:55|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-11-05 06:50:58|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-11-05 06:51:04|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:51:00|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|16215838.1667|
2025-11-05 06:51:06|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-11-05 06:51:05|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-11-05 06:51:10|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-11-05 06:51:10|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2541365.4667|
2025-11-05 06:51:16|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-11-05 06:51:15|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|16215838.1667|
2025-11-05 06:51:20|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-11-05 06:51:18|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-11-05 06:51:24|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-11-05 06:51:23|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2541365.4667|
2025-11-05 06:51:29|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-11-05 06:51:28|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-11-05 06:51:31|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-11-05 06:51:36|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-11-05 06:51:34|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-11-05 06:51:40|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-11-05 06:51:40|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-11-05 06:51:45|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|4889246.0333|
2025-11-05 06:51:45|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-11-05 06:51:49|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-11-05 06:51:49|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-11-05 06:51:54|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|4889246.0333|
2025-11-05 06:51:54|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667|
2025-11-05 06:51:59|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-11-05 06:51:58|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-11-05 06:52:03|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-11-05 06:52:03|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667|
2025-11-05 06:52:08|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-11-05 06:52:06|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-11-05 06:52:10|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-11-05 06:52:10|usa_0083|MS|average_volume_30|0.79459002535926||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1|
2025-11-05 06:52:13|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-11-05 06:52:16|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-11-05 06:52:16|usa_0083|MS|average_volume_30|0.79459002535926||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1|
2025-11-05 06:52:21|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-11-05 06:52:21|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-11-05 06:52:27|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-11-05 06:52:28|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-11-05 06:52:33|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-11-05 06:52:34|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333|
2025-11-05 06:52:39|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-11-05 06:52:39|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333|
2025-11-05 06:52:44|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-11-05 06:52:44|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-11-05 06:52:50|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-11-05 06:52:48|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-11-05 06:52:55|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-11-05 06:52:54|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1541108.0333|
2025-11-05 06:53:00|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-11-05 06:53:00|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1541108.0333|
2025-11-05 06:53:05|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-11-05 06:53:06|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-11-05 06:53:10|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-11-05 06:53:11|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-11-05 06:53:14|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5|
2025-11-05 06:53:17|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-11-05 06:53:19|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-11-05 06:53:20|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5|
2025-11-05 06:53:25|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-11-05 06:53:24|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-11-05 06:53:28|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-11-05 06:53:31|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-11-05 06:53:34|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-11-05 06:53:35|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-11-05 06:53:41|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:38|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-11-05 06:53:43|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:43|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-11-05 06:53:45|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-11-05 06:53:47|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-11-05 06:53:49|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-11-05 06:53:54|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333|
2025-11-05 06:53:54|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333|
2025-11-05 06:53:58|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-11-05 06:53:58|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-11-05 06:54:04|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-11-05 06:54:04|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-11-05 06:54:09|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:09|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:10|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-11-05 06:54:10|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-11-05 06:54:17|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-11-05 06:54:17|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-11-05 06:54:21|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-11-05 06:54:22|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-11-05 06:54:28|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-11-05 06:54:28|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-11-05 06:54:34|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6183361.1333|
2025-11-05 06:54:33|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6183361.1333|
2025-11-05 06:54:40|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-11-05 06:54:39|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-11-05 06:54:45|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-11-05 06:54:46|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-11-05 06:54:49|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-11-05 06:54:49|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-11-05 06:54:55|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3924080.5667|
2025-11-05 06:54:55|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3924080.5667|
2025-11-05 06:55:01|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-11-05 06:55:01|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-11-05 06:55:04|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-11-05 06:55:04|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-11-05 06:55:10|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-11-05 06:55:09|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-11-05 06:55:13|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-11-05 06:55:14|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-11-05 06:55:18|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-11-05 06:55:19|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-11-05 06:55:24|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-11-05 06:55:23|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-11-05 06:55:28|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0131|YUM|average_volume_30|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1687355.4|
2025-11-05 06:55:31|usa_0131|YUM|average_volume_30|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1687355.4|
2025-11-05 06:55:34|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-11-05 06:55:37|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-11-05 06:55:40|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7|5600310.9667|
2025-11-05 06:55:42|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7|5600310.9667|
2025-11-05 06:55:45|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-11-05 06:55:51|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:48|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-11-05 06:55:53|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:54|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-11-05 06:55:52|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-11-05 06:55:58|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-11-05 06:55:58|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-11-05 06:56:05|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-11-05 06:56:03|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-11-05 06:56:10|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-11-05 06:56:10|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-11-05 06:56:16|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-11-05 06:56:16|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-11-05 06:56:21|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-11-05 06:56:21|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-11-05 06:56:27|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-11-05 06:56:28|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-11-05 06:56:34|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-11-05 06:56:33|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-11-05 06:56:38|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|22491269|
2025-11-05 06:56:39|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|22491269|
2025-11-05 06:56:42|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-11-05 06:56:42|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-11-05 06:56:47|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-11-05 06:56:48|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-11-05 06:56:53|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-11-05 06:56:53|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-11-05 06:56:59|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-11-05 06:56:59|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-11-05 06:57:05|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-11-05 06:57:06|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-11-05 06:57:12|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-11-05 06:57:11|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-11-05 06:57:17|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-11-05 06:57:16|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-11-05 06:57:22|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-11-05 06:57:27|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-11-05 06:57:29|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-11-05 06:57:34|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:32|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-11-05 06:57:36|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:35|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1247283.7|
2025-11-05 06:57:37|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1247283.7|
2025-11-05 06:57:41|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-11-05 06:57:42|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-11-05 06:57:46|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333|25202790.7667|
2025-11-05 06:57:47|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333|25202790.7667|
2025-11-05 06:57:52|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-11-05 06:57:53|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-11-05 06:57:57|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-11-05 06:57:58|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-11-05 06:58:04|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-11-05 06:58:09|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-11-05 06:58:10|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-11-05 06:58:16|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-11-05 06:58:20|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:14|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-11-05 06:58:24|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-11-05 06:58:21|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-11-05 06:58:28|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:34|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-11-11 17:46:37|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-11 17:46:41|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-11 17:46:45|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-11 17:46:49|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-11 17:46:53|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-11 17:46:57|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-11 17:47:02|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-11 17:47:06|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-11 17:47:16|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-11 17:47:20|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-11 17:47:24|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-11 17:47:27|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-11 17:47:28|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-11 17:47:30|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-11 17:47:32|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-11 17:47:34|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-11 17:47:36|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-11 17:47:38|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-11 17:47:41|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-11 17:47:42|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-11 17:47:45|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-11 17:47:45|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-11 17:47:49|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-11 17:47:49|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-11 17:47:53|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-11 17:47:52|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-11 17:47:54|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-11 17:47:56|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-11 17:48:00|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-11 17:47:58|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-11 17:48:03|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-11 17:48:04|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-11 17:48:07|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-11 17:48:08|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-11 17:48:11|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-11 17:48:12|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-11-11 17:48:14|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-11 17:48:17|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-11-11 17:48:19|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-11 17:48:21|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-11-11 17:48:23|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-11 17:48:23|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-11-11 17:48:27|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-11 17:48:32|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-11 17:48:28|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6|
2025-11-11 17:48:33|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-11 17:48:34|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-11-11 17:48:36|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-11 17:48:37|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|20364323.9333|
2025-11-11 17:48:41|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-11 17:48:41|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-11 17:48:45|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-11-11 17:48:44|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-11 17:48:48|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-11-11 17:48:48|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-11 17:48:52|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-11-11 17:48:53|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-11-11 17:48:55|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-11-11 17:48:56|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-11-11 17:48:58|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-11-11 17:49:00|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-11-11 17:49:03|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6|
2025-11-11 17:49:05|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-11-11 17:49:08|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-11-11 17:49:10|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-11-11 17:49:12|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|20364323.9333|
2025-11-11 17:49:14|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-11-11 17:49:16|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-11 17:49:19|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-11-11 17:49:18|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-11-11 17:49:22|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-11 17:49:23|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333|
2025-11-11 17:49:26|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-11-11 17:49:28|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-11-11 17:49:28|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-11-11 17:49:33|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:49:34|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-11-11 17:49:35|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-11-11 17:49:33|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-11-11 17:49:41|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-11-11 17:49:42|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-11-11 17:49:46|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-11-11 17:49:46|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-11-11 17:49:50|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-11-11 17:49:49|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-11-11 17:49:55|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-11-11 17:49:54|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-11-11 17:49:57|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-11-11 17:49:58|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333|
2025-11-11 17:50:02|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:03|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-11-11 17:50:03|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-11-11 17:50:07|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:08|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:09|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-11-11 17:50:08|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667|
2025-11-11 17:50:11|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-11-11 17:50:14|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-11-11 17:50:15|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-11-11 17:50:20|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-11-11 17:50:24|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-11-11 17:50:19|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|
2025-11-11 17:50:28|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-11-11 17:50:30|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-11-11 17:50:30|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-11-11 17:50:35|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:34|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5|
2025-11-11 17:50:37|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-11-11 17:50:40|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:39|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-11-11 17:50:41|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667|
2025-11-11 17:50:44|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-11-11 17:50:45|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-11-11 17:50:48|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-11-11 17:50:49|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|
2025-11-11 17:50:54|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-11-11 17:50:52|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-11-11 17:50:59|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:58|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5|
2025-11-11 17:51:00|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-11-11 17:51:04|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-11-11 17:51:05|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-11-11 17:51:08|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-11-11 17:51:10|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|16466027|
2025-11-11 17:51:12|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-11-11 17:51:14|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-11-11 17:51:16|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-11-11 17:51:21|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:51:18|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2453297.4333|
2025-11-11 17:51:23|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-11-11 17:51:22|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-11-11 17:51:25|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-11-11 17:51:26|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-11-11 17:51:30|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-11-11 17:51:31|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|16466027|
2025-11-11 17:51:33|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-11-11 17:51:34|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-11-11 17:51:38|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-11-11 17:51:38|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2453297.4333|
2025-11-11 17:51:43|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-11-11 17:51:43|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-11-11 17:51:45|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-11-11 17:51:48|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|4247703.5667|
2025-11-11 17:51:50|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-11-11 17:51:51|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-11-11 17:51:52|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-11-11 17:51:55|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667|
2025-11-11 17:52:00|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-11-11 17:51:57|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-11-11 17:52:01|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-11-11 17:52:01|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-11-11 17:52:05|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-11-11 17:52:06|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|4247703.5667|
2025-11-11 17:52:08|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1|
2025-11-11 17:52:09|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-11-11 17:52:12|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-11-11 17:52:13|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667|
2025-11-11 17:52:18|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-11-11 17:52:20|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-11-11 17:52:17|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-11-11 17:52:22|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-11-11 17:52:23|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-11-11 17:52:25|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1|
2025-11-11 17:52:28|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333|
2025-11-11 17:52:30|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-11-11 17:52:33|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-11-11 17:52:34|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-11-11 17:52:36|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-11-11 17:52:38|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-11-11 17:52:41|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-11-11 17:52:42|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333|
2025-11-11 17:52:45|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1558366.6|
2025-11-11 17:52:47|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-11-11 17:52:50|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-11-11 17:52:50|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-11-11 17:52:55|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-11-11 17:52:54|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-11-11 17:52:59|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-11-11 17:52:58|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1558366.6|
2025-11-11 17:53:02|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5|
2025-11-11 17:53:03|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-11-11 17:53:06|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-11-11 17:53:07|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-11-11 17:53:10|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-11-11 17:53:10|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-11-11 17:53:13|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5|
2025-11-11 17:53:15|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-11-11 17:53:17|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-11-11 17:53:18|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-11-11 17:53:23|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:21|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-11-11 17:53:24|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-11-11 17:53:26|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:26|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-11-11 17:53:27|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-11-11 17:53:29|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-11-11 17:53:34|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:33|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333|
2025-11-11 17:53:35|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-11-11 17:53:38|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:36|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-11-11 17:53:39|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-11-11 17:53:40|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-11-11 17:53:45|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:44|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333|
2025-11-11 17:53:46|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-11-11 17:53:47|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-11-11 17:53:51|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-11-11 17:53:52|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-11-11 17:53:56|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:55|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-11-11 17:53:57|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-11-11 17:53:59|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-11-11 17:54:01|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-11-11 17:54:05|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-11-11 17:54:04|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6242683.9333|
2025-11-11 17:54:09|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-11-11 17:54:10|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-11-11 17:54:14|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6242683.9333|
2025-11-11 17:54:15|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-11-11 17:54:18|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-11-11 17:54:19|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-11-11 17:54:23|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-11-11 17:54:24|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3827726.4|
2025-11-11 17:54:26|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-11-11 17:54:28|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-11-11 17:54:30|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3827726.4|
2025-11-11 17:54:34|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-11-14 07:20:39|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-14 07:20:46|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-14 07:20:52|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-14 07:20:58|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-14 07:21:04|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-14 07:21:10|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-14 07:21:16|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-14 07:21:21|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-14 07:21:26|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-14 07:21:30|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-14 07:21:36|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-14 07:21:42|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-14 07:21:47|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-14 07:21:52|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-14 07:21:58|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-14 07:22:02|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-14 07:22:07|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-14 07:22:13|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-14 07:22:15|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-14 07:22:20|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-14 07:22:26|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-14 07:22:32|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-14 07:22:36|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0023|GOOGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0024|GOOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0025|IBM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0026|PEP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0028|ORCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0029|CSCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0030|V|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0031|WMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0032|PM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0035|UNH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0039|MDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0042|ACT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0043|BMY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0048|MCD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0052|GS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0056|LOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0064|NKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0067|COST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0068|FOXA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0076|ACN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0078|HPQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0079|DOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0082|KMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0083|MS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0089|TGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0093|FDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0096|MET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0097|TJX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0098|BLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0104|PSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0108|CRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0113|AMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0116|KR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0121|ADBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0128|REGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0131|YUM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0133|GIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0134|AAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0138|JCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0144|AVGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0147|VLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0156|DE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0158|MU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0159|VRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0166|USD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0168|CCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0170|BBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0173|INTU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0175|HUM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0177|AMAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0180|DFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0184|DVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0185|SRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0187|MYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0188|ILMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0191|ABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0192|WM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0193|HCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0196|PXD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0201|AMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0205|DG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0208|ZTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0211|M|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0213|UAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0214|AZO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0220|CERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0221|STI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0222|ROST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0223|AVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0225|PLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0231|CCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0234|CMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0236|ADI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0237|VNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0247|MRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0249|STZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0250|BMRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0251|SWKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0253|MCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0254|LNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0265|IVZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0267|DLTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0268|ROP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0270|NTRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0274|MAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0280|KMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0281|KSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0282|PAYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0283|CAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0288|AA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0290|MOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0298|HST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0305|TRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0307|EW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0308|CXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0310|DVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0311|UA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0315|BF.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0318|ADSK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0320|A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0323|HBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0330|CF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0332|EQIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0333|L|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0335|RF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0338|COG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0343|NLSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0346|MAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0347|NVDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0348|LH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0351|BG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0353|VRSK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0355|AMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0356|SLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0357|SJM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0358|SRCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0359|DOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0360|FAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0361|LRCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0362|TSCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0363|NOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0364|TDG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0365|COH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0366|KSU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0367|TRW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0368|CHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0369|XLNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0370|EFX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0371|PNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0372|ATVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0373|MHK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0374|NTAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0375|BBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0376|TSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0377|WYNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0378|NWL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0379|WU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0381|JWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0383|SIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0384|NEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0385|WEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0387|MKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0389|XEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0390|O|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0391|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0392|VMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0393|RSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0395|LLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0397|AAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0398|JAZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0399|EMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0400|GPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0401|CHRW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0402|UHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0403|WAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0404|CTXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0406|TAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0407|KIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0408|RMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0410|FNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0411|SIRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0412|MKC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0413|AEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0415|TIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0416|AMTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0417|SEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0419|BLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0420|OKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0421|MXIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0422|EXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0423|MCHP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0424|VAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0425|ULTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0426|NLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0427|KLAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0428|IFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0429|AWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0431|FRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0432|JNPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0433|MTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0434|PII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0435|SWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0436|AES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0438|MAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0441|TRIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0442|LEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0443|CMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0444|DHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0445|FTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0446|URI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0447|HTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0448|IPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0449|PVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0450|EXPD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0451|HBAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0452|RRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0453|WAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0454|FL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0455|CE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0456|ALKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0459|ASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0460|LEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0461|MUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0462|COO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0463|ALK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0464|CNP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0465|UTHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0466|DLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0468|HRB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0469|FFIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0470|CINF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0471|FLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0472|UNM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0473|TW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0474|DOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0475|SNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0476|TMUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0477|HRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0478|ENR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0480|MLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0481|PHM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0482|MGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0483|CIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0485|CMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0486|DRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0487|RE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0488|UDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0489|NRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0490|CTAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0491|RAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0493|RL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0494|MAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0495|WDAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0496|ETFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0497|ANSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0498|NAVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0499|CNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0500|GCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0501|RHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0502|PANW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0503|HOLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0504|CHK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0505|CPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0508|Y|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0509|ACGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0510|JBHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0511|NWSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0512|FRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0513|ALNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0514|LKQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0515|EXR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0517|QSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0518|HRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0520|FLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0521|PKG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0522|CCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0524|FBHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0525|IT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0526|FMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0527|AGNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0528|DISCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0530|GRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0531|GT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0532|VRSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0533|NYCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0534|CDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0535|SPLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0536|JLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0537|AJG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0538|HAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0540|SNPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0541|TMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0542|FTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0543|DISCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0544|HFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0545|MD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0546|ADT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0547|WSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0548|XRAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0549|IDXX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0550|AYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0551|VMW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0552|VAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0553|HP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0554|MSCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0555|RJF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0556|TOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0557|IRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0559|LNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0560|WBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0561|PNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0562|RLGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0563|HII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0564|LAZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0565|FDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0566|DRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0567|ARE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0569|ALB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0570|GPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0571|MAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0573|TDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0574|WPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0576|BKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0577|TRMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0578|CNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0579|SBNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0580|CPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0582|BR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0583|HAIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0584|RGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0585|KRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0586|CSGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0587|XYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0588|TSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0589|SPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0590|SIVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0591|LEG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0592|RPM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0593|OGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0595|KEYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0596|MRVL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0597|AVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0598|HHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0599|ARW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0600|REG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0601|IEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0602|PWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0604|CYH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0605|OHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0606|JEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0608|CSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0610|WCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0612|MIDD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0613|ALLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0614|QGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0615|UGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0616|AIV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0617|EWBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0618|NDAQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0619|WLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0620|PKI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0621|INGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0622|CAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0623|SEIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0624|JKHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0625|HCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0626|VOYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0629|MAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0630|LM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0631|SCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0632|NVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0633|GRMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0634|DKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0635|OII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0636|ZION|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0638|TRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0640|ALLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0641|DPZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0642|CDNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0643|ATO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0644|SAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0645|STWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0647|SBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0648|DCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0649|NNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0650|KAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0651|NFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0653|GNTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0654|AXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0657|LPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0658|NCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0659|MSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0661|AVY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0662|ON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0663|HXL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0664|NDSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0665|WRB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0666|CNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0667|EV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0668|SNH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0669|TFX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0670|R|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0671|GWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0672|CRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0673|OC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0674|LII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0675|NCLH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0677|STLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0678|THC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0679|TRGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0680|LECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0683|AOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0684|CBOE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0686|ACM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0688|HPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0690|JBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0691|ZBRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0692|FTNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0693|SRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0694|DNKN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0695|PBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0696|PACW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0697|LAMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0698|WTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0699|XLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0700|SON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0701|ACC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0702|AFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0703|RS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0704|PBCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0706|CXW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0707|BMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0708|Z|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0710|RNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0712|AMCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0714|ODFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0716|PTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0717|HUN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0718|FSLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0719|VC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0720|ELS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0721|CFX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0722|AN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0723|AIZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0724|FLIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0725|URBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0727|KEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0728|TCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0729|ALSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0730|FSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0731|GME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0733|NBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0734|CLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0735|GGG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0736|NEU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0737|AGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0738|KATE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0739|DEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0740|ALGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0741|MDU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0743|CPRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0744|GNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0745|WRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0746|EXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0747|SCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0748|WTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0749|HLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0750|AGCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0751|WDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0752|PDCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0753|ALR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0756|ATR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0758|GXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0759|OI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0761|INT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0762|GPOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0764|QEP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0765|RGLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0766|OUT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0767|BRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0768|CFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0770|FLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0772|CREE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0773|EAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0774|SLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0775|AL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0778|SYF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0779|TER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0781|TWO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0782|GNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0783|ORI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0785|RRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0786|SPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0787|CRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0788|SNV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0789|TTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0790|OSK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0791|SDRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0792|LYV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0793|FEYE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0794|NUAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0796|FOSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0797|ITT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0798|ARRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0799|RPAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0800|GHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0801|BPOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0802|TECH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0803|DATA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0804|SGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0805|CFR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0808|LPLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0809|ICPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0810|X|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0813|SM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0814|S|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0815|G|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0816|CBSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0817|NUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0819|GRPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0821|SIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0822|TUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0823|CPA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0824|BWC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0825|AVP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0827|TPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0828|SWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0830|CLH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0831|SFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0833|LBRDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0834|FHN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0835|TKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0836|HLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0837|RBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0838|HTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0840|MUSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0841|DDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0842|EQC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0843|HDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0844|BKU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0845|RYN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0846|CDW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0848|ATI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0849|MSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0851|CXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0852|CIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0853|CLGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0854|TGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0855|FII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0856|NATI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0858|THG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0859|CMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0860|IPGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0861|HE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0863|CBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0865|DDD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0866|SKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0867|WLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0868|AOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0870|GLPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0871|DNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0872|WCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0874|CR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0876|PPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0877|VMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0878|SMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0879|WEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0880|AWAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0881|CBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0882|WPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0883|MTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0885|TEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0886|HRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0887|BIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0888|MFA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0889|THO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0890|PTEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0891|UFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0892|LSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0893|JCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0894|PDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0895|SSYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0896|VSTO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0897|DRQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0900|DSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0901|ASB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0903|PGRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0904|LDOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0905|BOH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0906|BDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0907|OFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0908|JW.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0909|MYGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0911|CHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0912|DECK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0913|KMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0915|WPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0916|PRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0917|AMH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0918|BIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0919|SLGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0921|CRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0922|AWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0924|H|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0925|RDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0926|UPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0928|USG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0929|OAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0930|YELP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0933|ROL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0934|DNOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0935|CVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0936|UE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0937|UHAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0938|LTRPA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0939|DBD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0940|TDS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0942|SATS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0943|TECD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0944|PAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0946|FULT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0947|TK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0948|KBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0949|MDRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0950|CHH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0951|BRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0952|CRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0953|BAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0954|ERIE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0955|AR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0957|DO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0959|OIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0961|PBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0962|SC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0965|ASNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0966|SPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0967|AAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0968|VSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0970|AXTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0971|COMM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0972|DLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0973|IBKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0974|ROVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0975|ZNGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0976|LPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0977|GLNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0979|BOKF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0980|AMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0981|KN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0982|ANF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0983|NAV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0984|COTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0985|SPWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0986|PPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0987|UNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0988|BTU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0989|MORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0990|MRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0991|SEAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0992|BRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0993|SERV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0995|MBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0996|MCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0997|LBRDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0998|ARMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0999|APAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1000|GEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1001|LC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1002|PINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1003|TDW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1005|TFSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1006|SABR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1007|TMST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1008|CNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1009|VEEV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1010|OCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1011|RES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1012|SD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1013|KOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1014|GPRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1017|CLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1018|MIK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1019|ANAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1020|INOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1021|ZAYO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1022|RYAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1023|FI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1024|AVX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1025|TMHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1027|CVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1029|USM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1030|CCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1031|EPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1032|ANET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1033|VRTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1034|VEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0000|ADNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0001|AGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0002|AGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0003|APLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0004|APTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0005|APY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0006|ARD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0007|ARNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0008|ATH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0009|BF.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0010|BHF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0011|BHGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0012|BKI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0013|BKNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0014|BPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0015|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0016|BWXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0017|CABO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0018|CBRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0019|CC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0020|CDAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0021|CDEV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0022|CMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0023|CNDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0024|DOCU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0025|DVMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0026|DWDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0027|DXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0028|EAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0029|EHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0030|EQH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0031|EVRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0032|FDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0033|FHB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0034|FND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0035|FOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0036|FTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0037|FWONA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0038|FWONK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0039|GDDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0040|GDI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0041|GLIBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0042|GTES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0043|HEI.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0044|HGV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0045|HPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0046|HUBB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0047|IAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0048|IGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0049|INFO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0050|INVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0051|IONS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0052|IQV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0053|JBGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0054|JEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0055|KDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0056|KHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0057|LEN.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0058|LGF.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0059|LGF.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0060|LSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0061|LSXMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0062|LSXMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0063|LULU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0064|LW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0065|MIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0066|MTCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0067|NTNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0068|NVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0069|NWS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0070|NXPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0071|OKTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0072|OMF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0073|OZK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0074|PEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0075|PK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0076|PS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0077|PSTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0078|PYPL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0079|QRTEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0080|RIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0081|RVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0082|SNDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0083|SPGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0084|SQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0085|ST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0086|STAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0087|SWCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0088|TCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0089|TEAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0090|TPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0091|TRCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0092|TRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0093|TWLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0094|UAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0095|UNIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0096|UNVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0097|USFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0098|VER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0099|VIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0100|VICI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0101|VIRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0102|VSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0103|VST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0104|VVV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0105|WBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0106|WELL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0107|WFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0108|WH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0109|WLTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0110|WP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0111|WRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0112|WYND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0113|XOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0114|YUMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0115|ZBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0116|ZG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0117|CPRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0118|LIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0119|STX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0120|TEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0121|UBER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0122|BYND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0123|LYFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0124|CGC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0125|ACB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0126|CRON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0127|TRTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0128|AXIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0129|LBTYK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0130|LBTYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0131|MELI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0132|CHKP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0133|ACA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0134|ACIU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0135|AEGON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0136|AFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0137|AGNCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0138|AHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0139|AINV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0140|APO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0141|AQNCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0142|ARCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0143|ARES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0144|ATUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0145|AUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0146|AUPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0147|AXGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0148|AY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0149|BFA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0150|BFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0151|BHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0152|BPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0153|CBPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0154|CG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0155|CHSINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0156|CLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0157|CODI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0158|CORICVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0159|CPTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0160|CRSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0161|CSIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0162|CVET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0163|DB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0164|DBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0165|DCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0166|DD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0167|DELL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0168|ELAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0169|ENBCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0170|ESTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0171|ESV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0172|ETP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0173|ETRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0174|FOMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0175|GMLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0176|GMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0177|HEIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0178|HILCOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0179|HMLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0180|INTNED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0181|JECN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0182|JHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0183|JWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0184|KKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0185|KSHB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0186|KTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0187|LENB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0188|LGFA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0189|LGFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0190|MVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0191|NGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0192|NGLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0193|NSUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0194|OAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0195|PRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0196|PRQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0197|PRUFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0198|PSEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0199|QURE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0200|QVCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0201|REZI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0202|SANTAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0203|SBBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0204|SEDG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0205|SFIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0206|SGYPQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0207|SITC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0208|SLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0209|SNAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0210|SPLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0211|SSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0212|TA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0213|TGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0214|TOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0215|TVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0216|URGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0217|XENE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0218|SNAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0219|SPOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0220|SINA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0221|LYV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0222|ZM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0223|PTON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0224|WORK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0225|PINS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0226|CRWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0227|MDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0228|SHOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0229|NET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0230|LVGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0231|MRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0232|CODX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0233|ALT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0234|ADPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0235|BNTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0236|VIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0237|GHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0000|QRVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0002|PBYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0003|ULTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0004|DXCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0005|BC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0006|ODP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0007|JBLU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0008|GPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0009|MMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0010|CGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0012|SSNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0013|WEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0014|ISBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0016|CY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0017|TYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0018|STE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0019|HIW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0021|BDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0022|RLJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0023|HEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0025|MANH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0027|WST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0029|VRNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0031|TDY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0032|FAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0034|AZPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0035|MTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0036|WCG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0037|CUBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0038|PB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0039|JACK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0040|THS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0042|NBIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0043|FANG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0044|CW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0046|SEMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0047|CNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0048|DAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0050|SF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0051|GWRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0052|UNFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0054|TEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0055|MTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0056|POL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0057|DLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0058|CASY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0059|EPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0060|MKTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0062|AEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0063|SXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0065|SHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0066|GNRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0068|AKRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0069|BLUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0071|RDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0072|JCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0073|WWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0076|WWW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0077|WBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0081|SYNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0082|PEB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0083|WSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0084|BERY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0085|IDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0086|POOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0087|MPW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0088|GEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0089|SUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0090|ACAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0091|ACHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0092|MOG.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0094|ENS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0095|FICO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0096|PCRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0097|EME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0098|UMPQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0099|EEFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0100|CMPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0101|LTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0103|OPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0105|POR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0107|RH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0108|SKX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0110|CLNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0111|PRAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0112|CRZO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0116|ABMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0117|DRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0118|CLDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0119|IDTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0120|CBRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0121|SWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0123|PRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0125|HMHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0127|VSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0128|NJR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0131|UBSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0132|NHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0134|RHP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0136|MDSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0137|HNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0139|BID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0140|HR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0141|POST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0142|OLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0144|TXRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0145|INFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0146|ACIW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0147|NWE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0149|FCNCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0150|MTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0151|CAKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0152|CTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0153|EPAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0154|PLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0155|NRZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0156|BXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0157|ABG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0158|THOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0160|PDCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0161|DAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0163|TCBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0165|ALGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0166|PFPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0167|WETF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0168|LAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0169|PBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0170|FNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0172|HELE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0173|CATY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0174|WTFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0175|DK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0176|ALE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0177|SLAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0178|WAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0179|GIII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0180|BLKB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0181|BKH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0182|CIEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0183|LPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0184|WAFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0185|CUZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0187|XPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0188|CLVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0189|FR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0190|RLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0192|BRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0194|HCSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0195|AKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0197|OGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0198|SHOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0200|B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0201|CVLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0202|FNSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0203|SAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0204|SNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0206|FUL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0207|TPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0211|LFUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0212|SBGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0214|VLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0215|AMBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0216|HAE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0217|AEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0218|EXAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0219|VAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0220|CHE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0222|CRUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0223|SLCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0224|MLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0225|OMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0226|AXE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0227|LOPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0229|TTWO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0231|HPP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0232|MBFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0233|GPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0234|MPWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0235|IBKC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0236|PNM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0237|DOOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0238|SAIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0239|CACI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0240|ALEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0241|UMBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0242|ASGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0244|HZNP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0245|MINI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0246|AVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0247|MNRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0248|MTDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0249|LXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0250|NUVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0251|OLED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0252|EFII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0253|RXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0254|FIVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0255|MDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0257|NVAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0258|MGLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0259|MOH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0260|SANM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0261|IVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0263|ENTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0264|GBCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0265|HI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0266|PZZA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0268|IDCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0269|KNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0270|EGP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0271|MDCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0272|ENV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0273|SCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0274|NYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0275|SAFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0276|FELE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0277|IRWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0280|CMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0282|KW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0283|HOMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0284|PTLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0285|MTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0286|SBRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0288|FFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0290|GBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0293|SFLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0296|UNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0297|THRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0298|MKSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0299|NXST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0300|AIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0301|ROLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0302|CFFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0305|ABM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0306|MATX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0307|LANC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0308|PRLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0309|BLMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0310|WAGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0311|HLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0312|CHSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0313|CATM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0314|SJI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0315|SMTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0316|BCPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0317|SNCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0318|NEOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0319|PTCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0321|WRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0322|LCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0323|TREX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0324|KMPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0325|ROSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0326|MEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0327|MLHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0328|DIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0329|GCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0330|LGND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0332|XON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0333|EVER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0335|CVBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0336|COHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0337|BGCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0339|VGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0340|COLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0342|ONB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0343|SSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0344|AXL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0345|COLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0346|ESRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0347|GMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0349|DY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0350|DF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0351|PODD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0352|PNFP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0353|CLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0356|TRMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0357|NTCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0358|EVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0359|FRGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0361|SIGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0362|POWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0363|SWC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0364|KFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0366|MWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0367|FWRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0369|ELLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0370|CSOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0371|CCOI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0372|BGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0373|HALO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0374|JJSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0375|STNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0376|WTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0377|ICON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0378|BURL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0379|HURN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0380|ROIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0381|BECN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0382|PCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0383|MSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0385|LTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0387|AGIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0388|FCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0389|NPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0390|PSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0391|MSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0392|SCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0393|NKTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0394|TTEK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0395|MASI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0396|APOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0397|AWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0398|RWT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0399|CHDN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0400|IART|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0401|CTLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0402|PEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0403|EE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0404|OSIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0405|MATW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0406|PSMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0408|SSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0409|ATU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0412|AYR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0413|BCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0414|HTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0415|BFAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0417|MGEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0419|RMBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0421|HMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0423|ITRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0424|EXPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0426|PLXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0427|MRH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0429|CBU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0430|ROG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0431|LZB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0432|ACOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0433|IBOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0434|TAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0438|ATRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0439|CKH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0440|RCII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0441|EVTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0443|TRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0445|FCFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0446|WOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0447|RPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0449|LOGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0450|GVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0453|KALU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0454|TILE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0456|SWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0457|HUBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0458|WERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0459|PLCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0460|DORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0461|FDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0464|HMSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0467|TROX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0468|BKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0470|PRGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0473|GSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0477|BHE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0478|FMBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0479|CNMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0480|BCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0481|FET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0482|CORE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0483|PEGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0485|KBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0486|BRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0487|MDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0488|WMGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0489|IPHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0490|SMCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0491|CACC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0492|MACK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0493|NWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0494|TYPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0495|HF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0496|OMCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0499|HT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0500|GTLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0501|SSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0502|HSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0503|CBM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0504|STAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0505|MTZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0506|BABY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0507|LEAF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0508|HIBB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0511|CALM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0512|PIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0514|VECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0515|CLW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0517|BEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0518|HTLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0520|WDFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0521|CRAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0523|ORA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0525|FLDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0529|PENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0530|GOGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0531|TNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0534|VSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0535|STL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0536|DOC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0537|MTOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0538|TTPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0539|ESGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0540|ICUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0542|CMRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0543|ACHN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0545|TERP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0546|AZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0547|AAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0548|HL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0549|SPTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0550|NSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0551|STAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0552|AIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0553|CCMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0554|CCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0555|MDCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0556|GHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0557|MNKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0558|NSIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0559|ANDE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0561|WABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0562|EXPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0563|SCSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0564|CWT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0565|EGOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0566|UIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0567|RRGB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0568|OTTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0569|SEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0571|NWBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0572|PDLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0573|KAMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0576|KWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0577|AIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0578|RFP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0579|CMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0580|GES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0581|RESI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0582|NTGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0583|INDB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0584|GLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0585|SPSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0586|BJRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0588|ARR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0589|BCEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0590|INSM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0591|UFPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0592|FSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0593|PFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0594|EXLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0595|INN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0598|ARNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0599|NAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0600|AAWW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0601|KNL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0602|GPRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0604|ESNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0605|PRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0606|ELGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0607|SSTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0608|MTSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0609|PMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0610|EGBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0611|MDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0612|NBTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0614|CLDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0615|ECOL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0616|CATO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0617|UVV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0618|FARO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0619|EPAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0620|IOSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0622|ZIOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0623|NLNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0624|CSII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0625|ECPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0626|OXM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0627|WSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0628|SXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0629|TBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0631|TIVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0632|ARRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0635|SGMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0636|SXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0637|CNSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0638|UBSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0639|RGR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0640|SCHL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0642|VRTU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0643|AMAG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0644|BYD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0645|SAIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0646|SEB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0647|AEIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0648|CSGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0649|COR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0650|QLYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0651|FSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0653|USD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0654|CHFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0655|RGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0656|ENSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0657|FFBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0658|JBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0659|SFNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0660|CONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0661|AAON|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0663|DIOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0664|ESE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0666|CUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0668|CIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0669|NP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0670|ISCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0671|LTXB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0673|ADTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0675|BPFH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0676|DENN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0678|BLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0679|ARI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0680|PRTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0681|FTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0682|IRBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0684|RP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0686|IIVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0687|SAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0688|ARCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0689|SYKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0690|NEWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0693|CROX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0695|NCMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0696|RNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0697|TRNO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0698|HA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0699|ACCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0700|BKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0701|WNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0702|JOE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0703|BGG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0705|STMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0706|VRTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0707|UCBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0708|NNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0709|STBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0711|RUSHA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0712|MDXG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0713|UBNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0714|TRNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0715|ALX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0717|OMER|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0719|FOE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0721|UEIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0722|SFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0723|LNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0724|LORL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0725|KRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0726|LL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0727|GLOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0729|BANR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0730|NR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0731|SNHY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0732|AMBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0733|TPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0734|PJC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0735|PE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0736|REXR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0737|MGRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0739|IRDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0740|GLRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0741|BMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0742|CONN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0743|EBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0744|GSAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0746|AKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0747|MNTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0748|SHEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0749|STC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0750|IMGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0751|LBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0752|AMSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0754|FCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0755|FRME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0756|HOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0757|CPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0759|VG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0760|HEES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0762|WAIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0763|SCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0764|EIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0767|SMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0768|TXMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0769|NAVG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0770|WIRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0772|NYMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0773|TISI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0775|MTRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0776|MMSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0777|TPRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0780|IRET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0782|EBIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0783|TMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0784|ICFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0785|LXU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0786|ABCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0787|CRR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0788|UVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0790|BHLB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0791|ASTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0792|EGHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0793|THR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0794|MANT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0796|FIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0797|SAFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0798|VIVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0800|LABL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0801|BRKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0802|AIMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0803|CSU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0804|OFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0805|CNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0809|HY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0811|RGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0813|AHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0814|RAVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0815|PEGA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0816|LSCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0818|ELY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0819|MHLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0821|CBB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0822|CHCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0824|FRAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0828|HIFR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0829|INFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0830|STOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0831|TUES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0832|CPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0835|BRKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0839|PRIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0840|AMKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0841|DHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0842|OPHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0844|ZUMZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0846|BH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0847|PRFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0848|SKYW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0849|SBSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0850|AEGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0852|TOWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0853|NFBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0854|AMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0856|FBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0857|AMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0858|QDEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0861|NCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0862|GTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0863|DVAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0865|ARAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0866|NGHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0867|GFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0868|EIGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0869|RRTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0870|OFIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0871|USNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0872|CENX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0873|BCRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0875|CVGW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0876|IPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0877|TGH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0878|ESPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0879|NX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0881|ORIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0882|LKFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0883|HAFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0884|MGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0885|RTRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0886|UFCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0888|SASR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0889|SSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0892|WSFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0894|ATNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0896|COWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0897|KRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0899|NBHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0900|MYRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0901|FN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0902|NHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0904|TRST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0906|HLIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0907|AMWD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0908|RECN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0909|CUBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0910|GERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0911|TR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0912|PRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0913|ETH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0914|BLDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0915|SGMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0916|IVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0917|UBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0919|CASS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0920|CZR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0921|CDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0924|IPHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0925|CVCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0926|INO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0927|QUAD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0928|DXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0929|HZO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0930|FFIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0931|FRED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0932|LMNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0934|KAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0935|WMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0936|ACET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0938|MOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0939|ONCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0940|INSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0941|FFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0944|EXEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0946|CPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0947|CAMP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0948|MTRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0949|CTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0951|CHGG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0952|MHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0953|USPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0955|MNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0956|CPSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0957|CDE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0959|ANIK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0960|WGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0961|BCOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0963|ATRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0965|ECHO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0966|WRLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0968|PLAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0970|PDFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0971|MRTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0972|TTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0974|INAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0975|STRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0979|TOWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0981|XLRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0982|ADC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0983|WASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0984|TNET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0986|PRSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0987|FOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0988|RUTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0989|IMKTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0990|FTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0991|MOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0992|ENT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0993|ASCMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0994|ANH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0996|HAYN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0997|VVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0998|LRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0999|KFRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1000|GRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1001|NOG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1003|NWLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1004|PRAH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1005|MITT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1006|HSTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1008|SRPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1009|APEI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1010|TCBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1012|NLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1014|PGTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1017|GNMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1018|LPSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1019|ACTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1020|DCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1021|UFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1022|PKD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1023|DPLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1024|QTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1026|IPAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1027|COKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1028|GDOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1029|GBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1031|HTLF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1032|LE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1034|BFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1035|ATRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1036|GHDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1038|LDL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1040|CTBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1041|RMTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1042|KPTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1044|WMK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1045|ENVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1046|UHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1047|HFWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1049|YRCW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1052|FORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1053|FIBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1055|TG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1057|ROCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1058|PLOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1060|CMCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1063|SYBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1064|CLNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1065|PAHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1067|AXDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1068|TGTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1069|BZH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1070|AVAV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1071|RARE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1072|MRCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1073|ITCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1075|MPAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1076|HASI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1077|BMTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1078|GTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1079|ERA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1080|HK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1083|TNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1084|TTMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1085|MTSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1086|SRCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1089|ATSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1091|TVPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1092|CMTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1093|EZPW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1094|GPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1095|USCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1096|PATK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1097|DFRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1098|NCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1099|UBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1101|BUSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1102|INTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1103|RNG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1104|DHIL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1105|PETX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1106|KELYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1107|UTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1108|ANIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1111|CEVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1112|FSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1113|PBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1114|SJW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1115|KOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1116|GLUU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1117|PGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1118|FPRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1122|CENTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1124|NNBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1126|HVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1127|SUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1129|PGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1130|REV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1131|RT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1132|WHG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1133|PLUG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1134|TTEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1135|CNOB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1136|DX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1137|GTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1140|WMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1141|SPOK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1142|AI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1143|MYE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1145|WSBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1146|HSII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1147|HMST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1148|TBPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1149|PKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1151|PLUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1153|PKOH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1154|W|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1155|TWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1156|LBAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1158|DAKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1159|NVRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1161|CSFL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1162|HWKN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1163|BANF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1166|MIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1169|SCVL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1170|PICO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1171|GWB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1172|LXFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1173|PES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1175|WLH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1176|BDSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1177|RNET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1178|LHCG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1179|WWE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1182|FNHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1184|SCHN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1185|ANGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1186|BANC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1187|ALG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1189|HOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1190|EROS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1191|EFSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1192|AGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1193|CRVL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1195|PHIIK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1196|CERS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1197|TPLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1200|CHUY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1201|GRUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1203|GSBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1204|HCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1205|NWBO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1206|THFF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1208|CRMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1209|SPPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1210|FORR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1211|REX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1212|MRGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1213|JBSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1214|SUPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1215|MCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1216|GABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1217|NMIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1220|CTWS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1221|CTRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1223|WPP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1224|PACB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1225|RTEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1226|ARWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1227|LNDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1228|CLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1229|IIIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1231|CBZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1232|TCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1233|CSV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1234|RDUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1235|SFE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1238|EVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1239|HHS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1240|OMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1241|CHEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1243|MCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1245|OSUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1246|TREE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1249|ENTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1250|GOOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1251|CPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1252|CTRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1253|ARC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1255|MSEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1257|STFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1259|ATRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1260|GLDD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1261|KBAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1263|IBTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1264|CALX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1265|RAIL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1266|CVEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1268|PEBO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1269|TTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1270|AREX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1271|RIGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1272|CMLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1273|MED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1274|EBF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1275|GOGL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1277|AVD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1278|AERI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1279|AT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1280|BIOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1282|RMAX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1283|SHAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1284|STAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1285|NANO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1286|LTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1287|AXAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1289|KODK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1290|SAGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1291|UIHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1292|TRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1293|WSR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1294|AGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1295|SRDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1298|XOMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1299|ATRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1300|MBWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1301|DHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1302|KIRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1303|IMMU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1305|DCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1307|PETS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1308|SP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1310|CCRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1312|VSEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1313|VNDA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1316|OMED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1317|PFBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1320|VRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1321|FBNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1322|ORBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1323|PPBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1324|I|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1325|SRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1326|AAMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1327|SMRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1329|BRSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1330|KEYW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1331|POWL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1332|HRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1333|HTBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1334|CECO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1335|RTIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1336|KE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1337|PHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1339|PGC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1340|CORR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1341|AMPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1342|WD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1343|TAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1344|NM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1345|FDEF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1346|ETM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1348|AGM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1349|ACRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1350|UVSP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1352|NVEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1353|CORT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1354|NPK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1355|NGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1356|NNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1357|PFIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1359|FISI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1360|REGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1361|OSIR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1364|BBSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1365|IO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1366|IDRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1367|FLIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1368|WTBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1369|YORW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1371|VHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1372|ZEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1374|FBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1376|PSIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1378|BMRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1379|EPZM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1380|MG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1381|TBBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1382|BDGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1385|FCEL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1386|IDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1388|MMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1389|ZFGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1390|ONVO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1394|KEG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1395|TRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1397|RDNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1398|IG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1400|PEIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1401|ACLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1402|VSLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1403|XNCR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1404|BV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1406|GTT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1407|CAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1411|GEOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1412|CRAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1414|FRPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1415|OLP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1417|CTIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1418|SALT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1419|CRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1421|LION|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1422|AROW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1423|BAS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1425|OSTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1426|CCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1427|KRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1428|WIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1429|BTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1430|FCBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1434|IMMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1435|VSTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1437|ENTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1438|FLWS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1439|MLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1440|VICR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1441|UCFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1442|EVLV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1444|LADR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1445|FIZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1446|SBCF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1447|COHU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1450|FGEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1451|ALDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1452|CIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1454|JRVR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1455|EBSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1456|CSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1457|KTOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1458|LMNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1459|RGLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1460|CBPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1462|TSE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1463|OTIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1464|DSPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1469|TWOU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1470|ENPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1471|AHH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1472|CASH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1473|STRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1474|CZNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1475|CCNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1476|PCTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1477|REI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1478|HQY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1479|BBW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1480|AMSWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1482|MGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1483|CYTK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1484|LXRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1486|CYTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1488|LGIH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1489|SFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1491|MXL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1492|KOPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1493|BEAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1495|SENEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1497|ZIXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1498|RBCAA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1499|CTO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1501|CRD.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1502|MODN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1503|WTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1504|STML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1505|SQBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1506|ONDK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1507|IBCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1508|ANGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1509|CRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1510|EXTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1511|ASPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1513|MRTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1514|RDI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1515|TREC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1516|GHM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1517|BFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1518|NGVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1519|ORN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1520|LOCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1521|CECE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1522|VCRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1523|NAVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1524|KVHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1525|LQDT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1526|OXFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1528|TSC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1529|CWST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1530|BGFV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1532|HCKT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1533|OPY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1535|PFSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1537|FF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1540|FRPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1542|TITN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1543|HUBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1544|INWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1545|VLGEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1547|GBLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1548|PLAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1549|GCAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1554|BOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1555|GIFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1556|TNAV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1557|ECOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1560|NC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1562|OCFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1563|MXWL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1564|BCOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1566|DEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1567|SREV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1571|WTW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1574|VNCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1576|MC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1577|AFH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1579|CTT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1581|DGII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1584|VVUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1585|HURC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1586|PWOD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1587|BLCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1588|NWPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1589|UTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1590|SEAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1591|HBNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1592|MLAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1593|AAOI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1594|UTMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1596|CCXI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1601|SPNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1602|PBPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1603|CBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1604|UMH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1605|FRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1606|QTWO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1607|LLNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1608|FC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1609|EHTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1610|TIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1611|WINA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1612|CPST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1614|UCTT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1616|NDLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1619|PAYC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1620|TBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1622|DJCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1623|QNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1624|KEM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1625|NKSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1626|MOFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1627|ATLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1633|MBUU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1634|BSRR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1635|ZGNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1638|RVNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1640|DEST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1641|FVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1642|IBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1643|CETV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1644|ASC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1645|WEYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1647|CARB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1649|WIFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1650|BOOM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1651|NEWR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1652|AMNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1653|NAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1654|AOSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1655|INGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1656|FARM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1657|CLFD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1658|GDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1659|TTGT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1661|KRNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1662|HTBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1663|LYTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1666|AAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1667|HABT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1668|VPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1670|BELFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1671|VOXX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1673|BNFT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1674|USAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1675|MCRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1677|DXLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1678|CHRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1680|QADA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1682|FBIZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1683|EMCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1685|CVGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1686|MRIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1687|USAK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1689|ESCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1690|PTSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1691|KCLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1692|FOXF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1694|ADUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1696|SPAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1697|ARTNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1698|HWCC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1699|JOUT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1700|RST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1702|MRLN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1703|LCUT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1704|COUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1705|DMRC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1706|CCBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1707|GEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1710|EBTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1711|FFNW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1712|NRIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||13626.6667|10506.6667|6746.6667|5586.6667|14053.3333|19320|30066.6667|7306.6667|9373.3333|27866.6667|13706.6667|18320|17946.6667|10533.3333|75146.6667|20533.3333|14333.3333|5840|9533.3333|13866.6667|16040|11680|79346.6667|69653.3333|79533.3333|56413.3333|33453.3333|29853.3333|39480|59786.6667|95520|33906.6667|56853.3333|22733.3333|32026.6667|61946.6667|29480|61053.3333|82493.3333|50920|72373.3333|27346.6667|55213.3333|40253.3333|48080|23933.3333|18280|17546.6667|24200|15306.6667|29440|21226.6667|22226.6667|22720|14013.3333|31640|74680|34826.6667|22773.3333|31520|34553.3333|29066.6667|169786.6667|45096.2667|47213.3333|35040|185666.6667|29266.6667|23540.6667|18036.9333|63502.9333|9849.3333|24865.3333|31005.6|181577.6|78835.3333|66232.4|32366.5333|64662.9333|53727.2|36491.7333|36250.6667|85121.4667|79293.8667|50398|98860.5333|226563.3333|81507.0667|48609.2|85613.7333|178584.8|63681.6|81290.4|67907.4667|72232.5333|130649.4667|69165.3333|56054.1333|95954.5333|60545.7333|67806.9333|64673.4667|56664.1333|83566|58222.2667|118067.2|128508.1333|131018.8|110257.0667|124014.4|69163.3333|67753.7333|72546.1333|86671.3333|247621.3333|68401.3333|69946.9333|107946.1333|205826.6667|120494.6667|77043.0667|40367.6|88124.2667|81682.8|145770.2667|127378.2667|292742|186453.4|
2025-11-14 07:23:13|russ2000_1713|LEE|average_volume_30|0||||||||||||||||||||||||||||2802.6667|2989.3333|5446.6667|3816|7122.6667|9809.3333|4781.3333|9178.6667|7632|8118.6667|4864|9361.3333|10020|5093.3333|7281.3333|4808|9904|4778|4372.6667|7195.3333|5070.6667|3151.3333|2364|3749.3333|2894.6667|2811.6667|2040.6667|2655.3333|2662.3333|3812|3034|5212.3333|4097|3865.3333|3845|3432|3911|4597.6667|5091|4240.3333|3672.3333|9589|8988.6667|3519.3333|5673|6719.6667|8786|9147|12157|9296.6667|19822.6667|9941.3333|17428|14554|16137|9808.3333|10198.3333|7882.3333|8512.3333|7029|9257.6667|9255|10210.3333|9647.6667|16623.6667|17106|24387.3333|26105.3333|24043.3333|34997.3333|38241.3333|44371|48491.3333|66594.6667|85420.3333|65599|54347.3333|44463.6667|59480.3333|61303.3333|28755.6667|23051.6667|36048.6667|15988.7|23442.6333|20433.3333|99137.1|31374.3|40083|35416.4667|47615.9667|16269.9333|14370.5333|16431.5333|24756.3333|41733.1|24644.9|57844|60808.1333|19310.2|17498.9|12768.3333|47126.4333|19085.5|17668.2333|18649.3|9245.5333|35836.1|16367.3333|18509.4|27340.0333|15490.9333|17315.4333|19467.9667|35957.3|14241.1333|22060.7667|29596.2333|45437.5667|19248.2667|23890.9333|36557.3333|59682.9667|10058.5|35716.8333|62373.3|26915.0667|23578.3667|120389.5|28999.2333|25970|13086.0667|14127.0333|15887.0333|5037.5333|15729.6|19242.5333|40334.6|16889.4333|13640.7|26680.2|19346.4333|29386|42391.9667|
2025-11-14 07:23:19|russ2000_1715|IMDZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:20|russ2000_1717|MN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:21|russ2000_1718|TLYS|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213035.8667|145575.3|105298.0667|128485.5667|74630.4667|57313.6667|50412.6667|96513.1333|101200.6|159988.9|67176.4667|224931.1|208027.9|135504.8667|85985.7667|143332.3|91422.3|62614|186296.0667|241891.9|260542.2333|137440.1667|127092.6667|137860.9|148765.9667|181788.3333|535996.4333|502551.6667|351868.3333|325411.2|254751.8333|414549.0333|419405.5333|297522.7667|226535.9667|289346.9|194886.5333|380208.3667|288831.9|432190.0667|508900.9|273086.7|199464.1667|197226.2667|235473.7|240239.8333|71803.1333|116853.2|77550.7333|147857.2333|60222.7333|121175.7|110505|429624.6667|99201.2333|
2025-11-14 07:23:26|russ2000_1719|OPB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:27|russ2000_1723|ODC|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||10116.6667|18275|11641.6667|8600|14408.3333|34325|37383.3333|13075|21600|20941.6667|32858.3333|17200|19283.3333|15691.6667|23316.6667|45416.6667|17808.3333|14341.6667|54033.3333|12358.3333|5500|6191.6667|7583.3333|57333.3333|13016.6667|15808.3333|6983.3333|7325|65458.3333|18608.3333|5583.3333|16150|6591.6667|5850|3508.3333|3200|16508.3333|12825|4466.6667|7525|22958.3333|11866.6667|3808.3333|41000|24016.6667|17416.6667|10183.3333|8116.6667|9400|29550|23116.6667|17673.3333|20393.3333|22773.3333|24853.3333|43666.6667|28366.6667|17953.3333|24013.3333|39793.3333|16086.6667|30786.6667|70500|28253.3333|30860|26780|58166.6667|26109.7333|17597.6|17107.3333|22066.1333|20962.3333|16109.3333|22024.7333|23560.2|9576.8|17842.8|11516.3333|28811.3333|29388.0667|23201.7333|15381.6|24698.6|28303.6667|15082.8667|11559.1333|12573.2|16035.1333|41518.8667|32434.6667|21978.4667|15735.9333|19684.6667|15975.9333|13718.2667|23521.6|12829.2667|23375.7333|26257.8667|22935.1333|23933.6667|14359.9333|11810|13635.8|24462.5333|52987.7333|27254.9333|21742.2|36184.2|34299.2667|26397.2|22148.1333|56770.0667|96514.6|108895.8667|25995.9333|19606.2|61130.6|144043|42066.2667|35321.2|30611.4667|64328.4|31521.1333|37922.3333|41166.8667|80267.8|61958.3667|
2025-11-14 07:23:33|russ2000_1724|HALL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|114.0667|81.6|32.6667|142.6667|5102.3333|2584.6667|4277.6667|6458|7613|7566.6667|4337.3333|3795.6667|4074.6667|2657|4886.6667|7021.6333|6607.6667|4832|7097.6667|5066.1667|3546.5667|5029.0667|8505.3333|4186.2|3601.7333|3053.5667|3511.2|2968.1333|1657.3|2060.4333|3089.5|1599.8333|4003.2|4313.6667|5533.4667|2809.6333|3253.5333|3398.7667|2065.7|3070.1333|4960.5667|3933.4|5324.1333|2937.4|4581.1333|2538.0667|4780.7|3498.0333|2964.7|3060.4333|2071.0333|1963.5667|2850.7667|2079.3|7497.2667|13618.3667|8483.5|14390.2333|61060.6333|25107.7667|18165.6|28626.7333|10871.7667|8623.7667|7156.8667|6157|4976.5667|16700.0667|6204.6667|16002.9333|11836.8|16428.4667|7069.1667|3110.8667|1630.9333|53.9|1679.3|222.2667|430.2333|929.9333|
2025-11-14 07:23:37|russ2000_1726|FNLC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1653.3333|1946.6667||1960|1933.3333|1773.3333|48393.3333|48930|1893.3333|1943.3333|206.6667|26.6667|690|1193.3333|533.3333|723.3333|1100|1406.6667|923.3333|953.3333|1143.3333|970|1226.6667|546.6667|340|796.6667|956.6667|1396.6667|370|633.4667|882.2333|4390.4333|2371|2298.6333|6978.9667|8095.2667|1592.8|1261.8|2142.6333|3472.0333|2992.4667|3649.9333|1748.5|3589.9|2524.5333|3561.1667|3180.1333|32927.2|13351.9333|13695.6|14548.2667|32418.4|21597.3333|15084.6333|11766.2|23840.9333|14452|10283|13585.6|15472.7667|16417.6|13404|9824.7|22167.6333|21321.1333|16407.1667|13759.2667|16440|16120.3667|16942|15193.0667|17662.2667|12151.8667|16406.2667|20042.8667|27199.4|15612.1|14068.6333|18171.7667|15483.2333|12680.3|22901.8|42172.9|18413.8667|16110.9333|13877.8|11260.0667|11927.7|8041.8333|10828.8667|11501.6667|8085.4333|11886.9333|11910.4333|19684.8333|24504.1333|11522.0333|13428|20561.6|17385.4|18963.8333|18612.1333|16757.2333|18787.5333|11732.5|12605.2|17339.8333|15705.7|10566.8667|19744.6|14709.6333|16569.1|16819.3667|16629.8|18646.3333|16396.3|19173.9|
2025-11-14 07:23:42|russ2000_1728|BPI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5510.4333|6233.4333|2558.3|
2025-11-14 07:23:43|russ2000_1729|GLOB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219040.3|66535.4333|26158.2|220667.5|219402.4333|211698.9|276298.7333|257439.8|253353|198905.0667|398953.2667|224273.5667|429910.5667|212636.6|281222.3667|258268.5667|416841.3667|323717.8667|208975.6333|184850.1|525618.1667|340197.9667|284649.0333|475262.9667|607874.2333|232598.1667|216412.6667|221922.3333|243213.5|359006.8|737671.4667|331360.7|399044.9|365055.6|273999.5|427753.5667|643819.8333|388483.8333|501660.9333|543845.1333|679745.2|357074.2|461409.7|1201239.6333|1558404.3667|1519620.8333|
2025-11-14 07:23:46|russ2000_1730|CLCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:47|russ2000_1731|FLXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2603.3333|6323.3333|5170|3960|4196.6667|10593.3333|6106.6667|3590|13716.6667|17680|5943.3333|12753.3333|4976.6667|8823.3333|3950|19603.3333|5066.6667|7156.6667|18033.3333|6283.3333|4833.3333|7096.6667|13926.6667|3956.6667|7023.3333|6250|17786.6667|6593.3333|4296.6667|6173.3333|1906.6667|2786.6667|6330|12800|6496.6667|4166.6667|4796.6667|3640|5983.3333|5830|4720|2890|8460|3746.6667|5346.6667|3630|3230|3196.6667|3336.6667|3603.3333|2883.3333|5033.3333|6553.3333|3926.6667|4850|2443.3333|3396.6667|4426.6667|1434.8667|2700|3975|4556.7333|8333.3333|2958.9|3226.6667|19070|9203.3333|9180.2667|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|36267.4|22943.2333|30145.5667|22620.4333|24179.7333|34012.5667|20498.1|28213.1667|36622.2667|30950.0667|43458.9|123082.9333|90896.4667|48743.3333|54616.2|67694.0333|22751.3333|27014.4667|55823.4333|64696.2|25828.7333|12009.3|10707.2|5901.4333|17597.9333|10868.4|28871.8|51159.0667|29675.1667|33895.7333|20042.6667|22623.2333|40960.7667|
2025-11-14 07:23:53|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|280806.4667|471887|439651.3333|405368.9|425190.1333|677165.3667|614763.7667|1103185.6333|449094.3333|666473.5|1465010.3333|1180606.5667|840431.5|1296746.7333|1075421.8667|795802.2333|744522.7667|809693.4|586138.1|674262.3667|714475.7|572877.4333|1516277.4333|1658442.3333|647043.2667|1432687.3667|2808242.8|2399083.7667|1013201.4667|924165.1667|1536986.9667|2354351.5667|2432965.8|
2025-11-14 07:23:56|russ2000_1733|RM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39958.7667|28822.4667|19316.1333|37160.6|38834.4|29219.1667|36563.6|105649.7|178756.3|137633.2|125291.1|163759.3|129736.6|82429.3333|104305.6667|57798.7333|79296.2|123065.5333|70767.7667|105280.4333|107293.6333|77334.6333|34651.4|54879.4333|93958.1333|58447.7333|33310.3|66243.6333|27420.0667|47088.3667|59523.9333|45569.1333|60294.2667|126828.2|50519.2333|65430.2|51327.8333|102074.2|58269.9|61881.7333|50189.8|35410.3|45064.1333|32932.4667|55911.5333|36567.8|36291.5333|25683.9333|25509.4333|24030.4333|22226.8333|29468.3667|44513.8333|48287.8667|47181.5667|
2025-11-14 07:23:58|russ2000_1734|XONE|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3977.8|4927.1|47909.1|638553.4333|33499.7|79502.5333|145669.8|53879|53764.6333|73452.7|89344.7|94978.9|98342.4|
2025-11-14 07:24:00|russ2000_1737|SNSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:01|russ2000_1739|DXYN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76383.3333|48133.3333|22843.3333|27550|43840|67090|55266.6667|39053.3333|35926.6667|15930|32546.6667|16943.3333|35783.3333|16763.3333|40960|26426.6667|26076.6667|11726.6667|20210|140486.6667|33256.6667|68310|30266.6667|30146.6667|32603.3333|75600|83476.6667|59676.6667|38283.3333|24476.6667|94423.3333|25763.3333|10283.3333|13103.3333|12863.3333|13670|16813.3333|9933.3333|13026.6667|9273.3333|53723.3333|63956.6667|12533.3333|5490.8|11315.7|29736.6667|24550|9064.6667|5879.9667|13192.1|10324.1333|4260.2333|7337.6|10148.9|6257.5|4645.2333|11440.8667|26106.8667|63364.0333|86000.4|60172.2667|97236.8667|222778.7333|91060.6|111213.7667|61544.5|149970.8333|60893.1|54348.7333|35837.6333|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|50861.7333|73387.4667|87799.8667|129031.1|176822.7333|275646.4|75946.9|109364.5|61238.1667|51849|41843.3667|48219.2667|73879.3|51782.7|28392.9|18519.2333|46973.6333|76952.8333|52888.9333|50212.5667|29915.8667|15322.9|25002.7667|17992.4667|
2025-11-14 07:24:06|russ2000_1740|RNWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:07|russ2000_1741|XENT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:08|russ2000_1742|VTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:09|russ2000_1743|TWIN|average_volume_30|0||||||||||||||||||||||||||||12213.3333|15653.3333|20586.6667|22080|12853.3333|23946.6667|21066.6667|22666.6667|45386.6667|40480|4320|25706.6667|10826.6667|14826.6667|10000|24506.6667|13013.3333|19546.6667|10400|29306.6667|22560|8213.3333|15093.3333|10106.6667|20160|23653.3333|16613.3333|13253.3333|28346.6667|51813.3333|43573.3333|28266.6667|21813.3333|18293.3333|26373.3333|10426.6667|30720|56000|27306.6667|35813.3333|52800|22293.3333|51120|16880|18880|7306.6667|17600|7706.6667|16320|21813.3333|14693.3333|15440|18080|55706.6667|13120|43973.3333|22266.6667|30373.3333|71973.3333|37653.3333|13373.3333|9053.3333|11986.6667|35946.6667|27506.6667|37680|25013.3333|17286.6667|24886.6667|28313.3333|139333.3333|83313.3333|49306.6667|80346.6667|98883.3333|51640|73836.6667|36123.3333|62260|56851.5|34136.6667|32586.6667|47383.3333|38019.7667|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|32691.4333|38945.4333|44224.4667|39581.2|51731.4667|36098.6333|28285.4333|33152.4|42949.7667|38291.1333|48180.7333|127298.5667|42331.2333|36401.5667|37848.3|20319.8333|17418.8333|13141.8667|30206.7667|14971.0667|15921.3333|13956.7667|11337|12995.9|19173.9|32650.8|23211.1|98660.7|22633.4667|30908.6667|44424.5|122017.1|54267.2|
2025-11-14 07:24:14|russ2000_1745|ORM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:15|russ2000_1749|HRTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86526.3|43465|124800.5667|213161.6667|387407.2333|285712.3|244713.6333|271140.0667|218478.3333|151210.9333|174403.2|211801.0667|167452.6|684763.2333|304408.4|216540.4667|206691.9333|166770.8333|153686.3|143161.2333|140865|165710.3|119388.8667|184617.5|142033.4333|101295|149001.4|164779.5667|146358.0667|185707.1667|237372.1667|187213.5|405375.2333|103022.0333|169179.6667|211508.2333|170878.4333|260118|595202.4667|476786.0333|312915.7667|505085.6333|196404.0333|197401.2333|511061.0667|497527.7667|
2025-11-14 07:24:18|russ2000_1750|CPSS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||11913.3333|14920|14673.3333|12800|9520|120446.6667|41893.3333|14206.6667|15793.3333|75793.3333|41993.3333|77813.3333|67123.3333|128466.6667|136646.6667|158040|205850|110326.6667|42933.3333|215600|137870|82410|253183.3333|76706.6667|133663.3333|95716.6667|44186.6667|31760|53143.3333|10810|11943.3333|29406.6667|14286.6667|40250|11980|9680|6096.6667|8260|52023.3333|30423.3333|18550|15420|12853.3333|15996.6667|7690|18096.6667|12283.3333|21513.3333|11690|95116.6667|39926.6667|36213.3333|53123.3333|69946.6667|56750|59720|125490|54576.6667|26650|83583.3333|30493.3333|33013.3333|18873.3333|45715.0667|159106.6667|56940|15036.6667|20292.3333|31081.6|26519.4667|16821.8|9717.4|10902|20389.1|18946.4333|27990.6667|98595.8|365405.8333|170091.9333|99690.7333|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|6702.3667|22116.5667|13358.5333|18796.8|38007.7|26008|18755.4667|34803.4667|132912.1667|111649.4|221350.8333|104095.4|58226.3|46161.4667|29959.8333|29181.4333|21216.2667|19792.9667|38089.0667|49977.4|27762.4667|17677|18768.4333|19761.3|
2025-11-14 07:24:23|russ2000_1751|NATH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||20416.6667|13000|43306.6667|55850|21540|7990|17350|25396.6667|9670|12060|7316.6667|35910|18440|11723.3333|9306.6667|27730|15790|10700|12433.3333|20836.6667|21050|26993.3333|23230|20690|26576.6667|8976.6667|9876.6667|30833.3333|31803.3333|16280|12233.3333|21503.3333|6276.6667|3973.3333|8506.6667|5170|6400|7796.6667|4396.6667|19893.3333|11560|4443.3333|4860|5153.3333|8120|6786.6667|5893.3333|8773.3333|6136.6667|6736.6667|8293.3333|11810|11910|8656.6667|10723.3333|14340|7196.6667|14010|19780|11773.3333|16966.6667|12230|6003.3333|15010|11440|29240|21628.3333|13713.3333|8706.6667|10633.3333|5253.3333|13611.6667|8592.5333|4728.8667|3074.4333|11210.7|5390.2333|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|17215.2667|14252.5333|17103.1667|18337.3667|12740.3667|7574.3333|6876.0667|9505.5|6448.7333|12614.3333|17024.2333|7634.7|5715.9667|10833.0333|12670.9333|11713.4|6913.5333|4814.7333|10109|25841.6333|7736.6|4891.6667|6996.8333|18691.3333|6489.2667|5748.1|3908.9|6186.7|8270.7333|12262.0333|12772.5|62980.1667|27449.1333|
2025-11-14 07:24:28|russ2000_1752|CALA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3920.9|16624.1333|12418.7|24030.2333|17709.9667|9024.6667|5482.4667|6800.9333|6007.7333|20206.7|54080.8667|52181.7|22596.6|44684.8333|31985.0333|20642.1333|14985.6333|13895.7333|10912.0333|22822.9667|14869.9|38169.8|31172.5333|43102.7|28695.5667|42241.4|53275.4|57132.3667|26723.3333|64119.6667|27241.2|159566.6667|59948.7667|68633.5667|41868.0333|59479.5333|753.8667|19749.7|742.0333|9198.5|6443.9|968.1333|9577.0667|545|501.2333|
2025-11-14 07:24:30|russ2000_1753|CUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:31|russ2000_1754|BREW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:32|russ2000_1756|AMRC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139180.5333|76236.3667|156904.5667|225424.3333|161017.4667|179335.3667|149784.6667|115815|90296.4667|73314.8|101374.4|172994.8|80385.6333|100045.4|160057.2|138063.3|83450.8667|66125.1|76427.7|48251.6667|65696.1|70852.5|67578.9667|90188.0667|56229.6333|79149.7|87356.1|71646.1667|59630.8|55618.5333|160869.9667|101834.1667|96797.8333|112368.7|172207.1667|114299.9|137543.5|124311.5667|332284.9667|238163.4333|293652.9|356655.0667|806716.8333|278116|299415.4|286391.0333|446457.2|417172.3667|306586.8|256013.7667|436554.8|296010.7|342988.2333|605918.9667|609688.9|534071.5333|279522.7333|362276.6333|953651|464289.9667|668593.7667|
2025-11-14 07:24:36|russ2000_1757|ALCO|average_volume_30|0.68032786885246||||||||||||||||||||||||||||2443.3333|4066.6667|3566.6667|5220|3103.3333|3116.6667|1756.6667|1246.6667|3803.3333|3440|1870|2720|3066.6667|1750|2613.3333|4866.6667|950|2340|2506.6667|3343.3333|4213.3333|5280|7100|3236.6667|8146.6667|5106.6667|12313.3333|7433.3333|5006.6667|6830|6366.6667|4500|3916.6667|4353.3333|4756.6667|3663.3333|4553.3333|8643.3333|5926.6667|4656.6667|3723.3333|2160|2363.3333|2500|2010|1510|31410|10600|4446.6667|4100|8280|5626.6667|5216.6667|5056.6667|4236.6667|4576.6667|8710|21640|10203.3333|17640|22230|24926.6667|12946.6667|16003.3333|16603.3333|18930|19726.6667|16783.3333|17316.6667|19970|25403.3333|15313.3333|12706.6667|14936.6667|17970|16180|18743.3333|14456.6333|10626.6667|14560|13173.3333|10196.6667|20120|15432.1333|13009.2|12701.2667|9532.6|9217.1667|9921.2667|16657.9667|19790.1333|12844.9333|14112.6333|12484|16275.4|16412.5333|13405.4333|13941.3667|13852.5667|15442.4333|18597.8333|22703.3|26435|14365.0333|17596.9333|19595.9667|13923.4|5441.1667|6571.5|6831.1667|6552.1|7103.1667|6346.2667|7438.0333|6164.9333|14454.5|9264.7333|7126.8333|10273.2667|8599.6333|26135.6|26139.9|24517.3667|9491.4|38594.6333|29811.2667|68822.0667|38863.0667|62560.2667|71127.9333|95723.7333|45010.3333|40192.9333|35234.2667|34859.5|23186.7333|23977.5333|17016.2333|23865.1|30407.1|46674.2|53357.1333|41242|20847.3|
2025-11-14 07:24:42|russ2000_1758|TESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:43|russ2000_1761|HCCI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:44|russ2000_1762|CTRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:46|russ2000_1763|VRNS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1049034.9|353448.1|493576.9|618531.7|566198.3|631801.2|648713.3|351955.1|514729.5|447198.6|502374.5|778498.8|851397.9|1113451.7|827335.6|972812.4|1118451.4|1219176.5|1121058.9|690517|1317343.6|789571.4|814060.2|737555.5|1171045|1063338|852705.4|1162514.3|1753556.4333|950729.3333|822206.0333|1057746.7667|1182118.9667|1015535.9667|929174.5667|1335062.7|1143801.5667|769506.6|682816.5|1346709.4333|1047528.7667|1385386.8|1297861.4667|1493689.8333|1402005.3667|1294348.2333|1389813.7|
2025-11-14 07:24:48|russ2000_1764|BOOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160008.2667|487964.9667|376596.2333|364391.5333|397122.2333|434412.7|452727.6667|233768.6|237307.5333|244387.8667|568801.4667|242463.5|438188.4|498610.2667|1133074.4|662141.6667|1036375.8667|602020.7|1029628.8333|720058.1|567739.7667|1324905.7667|1220310.4|659975.1333|446771.2333|512257.5667|424692.4|362269|528163.9|552327.1333|669545.3|521169.3|544313.1|559555.1333|1019662.7|701218.8333|819043.6333|585507.6333|797163.4|525401.7667|621271.7|882839.5333|869414.5333|494751.4667|
2025-11-14 07:24:52|russ2000_1765|SGA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||30086.9667|23206.9333|6646.1333|9931.8333|11769.5667|6296.7333|11433.9|18015.5667|8683.3667|10671.7|14529.1|7580.2333|10049.8333|6540.8333|3706.5667|2977.3333|4713.4667|2125|3446.1333|7473.6333|3373.6|3594.3667|4406.9667|4295.8333|4040.2|10541.7|8611.0667|4380.6|11895.7667|4577.8|7774.9667|8863.9333|6529.2|9034.6667|11109.7|8294.7|6595.6|5418.9|19465.5|15493.2333|19330.0333|18787.8333|16385.5667|18456.6667|12402.2333|16631.1333|15913.2667|13376.6667|20959|22379.9333|27961.1|45208.9|18796.6333|8987.7|9801.1|7556.6667|7381.1333|8717.7667|6918.9667|6604.4667|16262.1667|9733.3333|8057.7333|2933.3333|7564.4|3346.7|9777.7|10302.1333|3349|1470.4|6726.0667|27513.3333|6672.6|10446.1|6568.8667|7288.6333|5785.4333|10477.9333|6007.7|11423.4|11223.0667|9709.4|17146.9|16185.9667|6759.3667|5750.8|5538.7333|6134.2333|8117.3667|8867.8|4583.2333|4760.5|5033.9667|8251.9|6090.7|6277.6333|10100.6667|5524.5|4260.9333|4256.9|4642.4667|5082|7773.9333|10346.9333|9622.8|5903.3667|12596.9667|8910.3333|4757.2333|6229.6333|14001.4667|43866.4|11146.2667|8154.0667|10406.9333|5250.9|22685.3|23058.7|7585.9667|15169.3667|15112.2|38467.7|13439.6|24097.0667|19689.4667|31691.8|15331.2333|11615.8|8793.2|
2025-11-14 07:24:57|russ2000_1766|AGYS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||155606.6667|114403.3333|78593.3333|65123.3333|92903.3333|98766.6667|77513.3333|122386.6667|69806.6667|276683.3333|119613.3333|124566.6667|116400|148686.6667|190533.3333|224533.3333|187400|311126.6667|213216.6667|130960|140340|166096.6667|176033.3333|137273.3333|201423.3333|209853.3333|256023.3333|178340|166876.6667|212543.3333|150813.3333|101123.3333|124196.6667|93590|179923.3333|348570|235543.3333|271480|252156.6667|141086.6667|110460|180853.3333|255786.6667|215523.3333|126383.3333|334100|400873.3333|407790|356733.3333|301786.6667|297400|166543.3333|124680|104876.6667|166426.6667|118637.4|112193.3333|124276.6667|183210|184811.8667|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|60523.6|62215.5|33944.6333|91324.7667|89458.1667|55736.8|96316.5|122721.6667|177609.8|139935.3333|328296.4667|271635.0667|134611.4333|185790.9|218150.6667|151399.8667|84964.8667|102552.6|63884.1667|124794.8667|100722.9333|142411.9333|152516.6|209947.0667|101725.1333|157538.5333|212721.1333|276535.1|199804.6|207507.4|339107.0333|357479.1333|190827.9333|
2025-11-14 07:25:02|russ2000_1767|AMPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107390.6333|108159.7667|164069.8333|235918.7333|345586.6|281316.3667|243018.5667|228223.2333|386365.6|811108.4667|379918.6|460310.5|401783.4667|183196.4|244253.5|238949.4333|285054.3333|162741.1667|316693.5667|246061.7667|186749.4|269735.6|255444.6333|319803.8|387266.2|204548.3667|226230.4333|239105|279943.6333|155133.6667|226241.7667|471347|736524.5|279597.1667|215047.5|348128.6667|501335.2333|511875.6667|458085.4667|491622.1|328365.1667|356075.9333|545389.9|660966.2|485300.8|462824.6|
2025-11-14 07:25:05|russ2000_1768|ESI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1769|BBX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1770|TNDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1773|RUBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1774|MCBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1776|AHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1777|LEAP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1778|SFY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1779|DAVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1781|AP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1782|NATR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1783|BSTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1784|SB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1785|NWHM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1787|CNBKA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1789|GORO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1791|JAKK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1792|JONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1793|ALIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1794|USLM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1795|MCHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1796|EPM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1797|OLBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1799|TRUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1800|TAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1801|AE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1802|MNTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1803|FLXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1804|IVAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1805|UFPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1808|ERII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1810|AGTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1811|DGICA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1812|III|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1814|PCYG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1815|NVTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1818|HNRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1821|SYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1822|EGY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1825|AIQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1826|NSTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1828|TSQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1830|DERM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1831|CUI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1832|MOBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1833|TTOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1834|MSL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1835|ISRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1836|BPTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1837|PLPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1838|ACRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1841|SHLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1844|CTG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1846|HIL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1847|QUIK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1850|FRBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1852|BEBE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1853|IHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1855|HMTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1856|CYTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1857|WK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1858|MNI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1859|ZEUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1861|LPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1862|FLKS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1863|FRSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1864|CSLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1865|PZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1866|TBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1867|RBCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1869|TZOO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1870|SPWH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1871|SIEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1872|PFMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1873|TRXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1875|GAIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1876|PRGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1877|ENZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1879|NNVC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1880|CIDM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1882|LWAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1884|MPX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1886|NICK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1887|SAMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1892|NYNY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1893|ONE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1896|SHOS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1898|GFN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1903|STRL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1904|CCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1906|AINC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1911|ICD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1912|AMBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1913|OFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1914|KIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1918|PRKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1919|TRUP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1923|AMRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1925|DRNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1927|PTIE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1928|MDLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1929|CARA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1930|ATNM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1931|GNCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1932|FSAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1934|FIVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1935|AKBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1937|RYI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1939|MIND|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1940|GALT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1941|SFBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1942|SALM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1944|AJX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1947|ARDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1948|EYES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1949|NES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1950|VCYT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1951|ATEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1952|PATI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1953|OHRP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1956|NL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1959|EOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1960|MBII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1961|ADMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1963|MPO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1965|TIPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1966|AKAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1968|HIVE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1970|XXII|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1971|CRCM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1974|SPKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1977|ASPN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1978|RVLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1979|SIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1981|VTNR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1989|GLRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1990|ARCW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1991|QRHC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1992|PFIE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1993|SPDC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1995|HEAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1998|TSRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0000|AAXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0001|ABEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0002|ABR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0003|ABTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0004|ABUS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0005|AC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0006|ACBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0007|ACIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0008|ACMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0009|ACNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0010|ACRS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0011|ADES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0012|ADMA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0013|ADRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0014|ADSW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0015|ADVM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0016|AFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0017|AGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0018|AGFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0019|AGLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0020|AGS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0021|AIMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0022|AJRD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0023|AKCA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0024|ALBO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0025|ALDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0026|ALEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0027|ALLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0028|ALLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0029|ALNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0030|ALRM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0031|AMAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0032|AMEH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0033|AMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0034|AMOT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0035|AMR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0036|AMRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0037|ANAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0038|AOBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0039|APLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0040|APPF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0041|APTS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0042|APTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0043|AQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0044|AQST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0045|AQUA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0046|ARA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0047|ARCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0048|ARGO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0049|ARL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0050|ARLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0051|AROC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0052|ARQL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0053|ARVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0054|ASIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0055|ASMB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0056|ASRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0057|ASUR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0058|ATGE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0059|ATHX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0060|ATKR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0061|ATNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0062|AUBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0063|AVEO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0064|AVID|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0065|AVLR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0066|AVNS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0067|AVRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0068|AVYA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0069|AX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0070|AXGN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0071|AXNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0072|AXTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0073|AYX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0074|BATRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0075|BATRK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0076|BBGI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0077|BCBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0078|BCML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0079|BFST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0080|BGSF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0081|BH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0082|BHB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0083|BHR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0084|BHVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0085|BJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0086|BL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0087|BLBD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0088|BLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0089|BMCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0090|BNED|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0091|BOCH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0092|BOLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0093|BOMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0094|BPMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0095|BPRN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0096|BRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0097|BRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0098|BRY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0099|BSET|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0100|BSIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0101|BSVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0102|BW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0103|BWB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0104|BWFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0105|BXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0106|BXG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0107|BXMT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0108|BY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0109|CADE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0110|CAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0111|CAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0112|CARG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0113|CARO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0114|CARS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0115|CASA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0116|CASI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0117|CATC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0118|CBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0119|CBFV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0120|CBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0121|CBLK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0122|CBMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0123|CBNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0124|CBTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0125|CCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0126|CDLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0127|CDMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0128|CDNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0129|CDXC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0130|CDXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0131|CDZI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0132|CEIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0133|CELC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0134|CELH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0135|CENT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0136|CFFI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0137|CHCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0138|CHMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0139|CHMI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0140|CHRA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0141|CIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0142|CISN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0143|CIVB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0144|CIX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0145|CJ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0146|CLAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0147|CLBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0148|CLDR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0149|CLNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0150|CLPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0151|CLSD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0152|CLUB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0153|CLXT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0154|CMRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0155|CNCE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0156|CNNE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0157|CNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0158|CNTY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0159|CNXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0160|COLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0161|COLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0162|COOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0163|CPLG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0164|CPRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0165|CRBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0166|CRD.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0167|CRNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0168|CRVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0169|CSTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0170|CSTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0171|CSWI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0172|CTMX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0173|CTSO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0174|CUE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0175|CULP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0176|CURO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0177|CUTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0178|CVCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0179|CVIA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0180|CVLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0181|CVNA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0182|CVTI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0183|CWBR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0184|CWCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0185|CWEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0186|CWEN.A|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0187|CWH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0188|CWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0189|CYCN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0190|CYRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0191|DBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0192|DCPH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0193|DFIN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0194|DLTH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0195|DNLI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0196|DOMO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0197|DOVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0198|DRRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0199|DS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0200|DSKE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0201|DWSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0202|DZSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0203|ECOR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0204|EDIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0205|EEX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0206|EGAN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0207|EGLE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0208|EGRX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0209|EIDX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0210|ELF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0211|ELOX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0212|ELVT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0213|EML|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0214|ENFC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0215|EOLS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0216|EPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0217|EPRT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0218|EQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0219|EQBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0220|ERI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0221|ESQ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0222|ESSA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0223|ESTE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0224|ESXB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0225|ETSY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0226|EVBG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0227|EVBN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0228|EVH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0229|EVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0230|EVLO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0231|EVOP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0232|EVRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0233|EXTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0234|EYE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0235|FATE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0236|FBIO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0237|FBK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0238|FBM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0239|FBMS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0240|FCBP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0241|FCCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0242|FCCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0243|FCPT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0244|FDBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0245|FENC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0246|FFWM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0247|FG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0248|FGBI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0249|FIT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0250|FIXX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0251|FLNT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0252|FLOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0253|FMAO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0254|FMBH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0255|FMNB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0256|FNKO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0257|FNWB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0258|FOCS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0259|FOLD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0260|FONR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0261|FPI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0262|FRAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0263|FRBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0264|FRTA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0265|FSB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0266|FSBW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0267|FSCT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0268|FSFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0269|FTSI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0270|FTSV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0271|FUNC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0272|FVCB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0273|GATX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0274|GBT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0275|GCBC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0276|GCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0277|GDEN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0278|GEFB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:23:11|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-18 19:23:15|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-18 19:23:20|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-18 19:23:25|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-18 19:23:30|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-18 19:23:33|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-18 19:23:38|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-18 19:23:42|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-18 19:23:47|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-18 19:23:51|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-18 19:23:56|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-18 19:23:59|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-18 19:24:04|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-18 19:24:08|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-18 19:24:13|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-18 19:24:18|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-18 19:24:22|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-18 19:24:27|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-18 19:24:28|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-18 19:24:32|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-18 19:24:37|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-18 19:24:42|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-18 19:24:46|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-11-18 19:24:50|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-11-18 19:24:54|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-11-18 19:24:58|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-11-18 19:25:04|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6|
2025-11-18 19:25:09|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-11-18 19:25:13|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|21559270.1667|
2025-11-18 19:25:19|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-18 19:25:24|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-11-18 19:25:26|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-18 19:25:31|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-11-18 19:25:34|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-11-18 19:25:38|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-11-18 19:25:43|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-11-18 19:25:48|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-11-18 19:25:52|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-11-18 19:25:58|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-11-18 19:26:04|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333|
2025-11-18 19:26:08|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-11-18 19:26:13|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:15|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-11-18 19:26:16|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-11-18 19:26:22|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-11-18 19:26:26|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-11-18 19:26:30|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-11-18 19:26:35|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-11-18 19:26:38|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-11-18 19:26:44|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:45|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-11-18 19:26:49|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:50|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667|
2025-11-18 19:26:54|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-11-18 19:26:59|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|
2025-11-18 19:27:04|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-11-18 19:27:09|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5|
2025-11-18 19:27:14|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-11-18 19:27:19|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-11-18 19:27:23|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-11-18 19:27:27|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-11-18 19:27:31|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:27:32|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-11-18 19:27:37|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-11-18 19:27:41|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|14186979.6667|
2025-11-18 19:27:46|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-11-18 19:27:49|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2370598.3333|
2025-11-18 19:27:55|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-11-18 19:27:56|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-11-18 19:28:02|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-11-18 19:28:05|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-11-18 19:28:11|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-11-18 19:28:15|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-11-18 19:28:20|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|3918191.7|
2025-11-18 19:28:24|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-11-18 19:28:28|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667|
2025-11-18 19:28:34|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-11-18 19:28:36|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-11-18 19:28:39|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-11-18 19:28:42|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1|
2025-11-18 19:28:47|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-11-18 19:28:52|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-11-18 19:28:58|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-11-18 19:29:04|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333|
2025-11-18 19:29:09|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-11-18 19:29:13|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-11-18 19:29:18|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-11-18 19:29:22|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1608852.0667|
2025-11-18 19:29:27|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-11-18 19:29:32|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-11-18 19:29:37|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-11-18 19:29:40|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5|
2025-11-18 19:29:45|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-11-18 19:29:49|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-11-18 19:29:54|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-11-18 19:29:57|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-11-18 19:30:03|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:04|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-11-18 19:30:07|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:08|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-11-18 19:30:13|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333|
2025-11-18 19:30:16|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-11-18 19:30:21|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-11-18 19:30:26|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:27|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-11-18 19:30:32|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-11-18 19:30:35|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-11-18 19:30:41|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-11-18 19:30:46|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6008870.9|
2025-11-18 19:30:52|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-11-18 19:30:57|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-11-18 19:31:01|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-11-18 19:31:06|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3517029.9333|
2025-11-18 19:31:12|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-11-18 19:31:15|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-11-18 19:31:21|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-11-18 19:31:25|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-11-18 19:31:30|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-11-18 19:31:34|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-11-18 19:31:39|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:31:40|usa_0131|YUM|average_volume_30|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1687355.4|
2025-11-18 19:31:44|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-11-18 19:31:49|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7|5781383.7333|
2025-11-18 19:31:55|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-11-18 19:31:59|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:32:00|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-11-18 19:32:05|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-11-18 19:32:11|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-11-18 19:32:17|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-11-18 19:32:21|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-11-18 19:32:26|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-11-18 19:32:31|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-11-18 19:32:37|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-11-18 19:32:42|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|22491269|
2025-11-18 19:32:45|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-11-18 19:32:49|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-11-18 19:32:54|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-11-18 19:32:59|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-11-18 19:33:04|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-11-18 19:33:08|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-11-18 19:33:12|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-11-18 19:33:16|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-11-18 19:33:22|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-11-18 19:33:27|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:33:28|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1247283.7|
2025-11-18 19:33:32|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-11-18 19:33:37|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333|24045000.9667|
2025-11-18 19:33:42|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-11-18 19:33:47|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-11-18 19:33:52|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-11-18 19:33:56|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-11-18 19:34:01|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-11-18 19:34:04|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:34:05|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-11-19 13:35:14|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-19 13:35:18|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-19 13:35:23|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-19 13:35:27|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-19 13:35:32|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-19 13:35:36|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-19 13:35:40|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-19 13:35:44|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-19 13:35:48|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-19 13:35:53|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-19 13:35:57|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-19 13:36:01|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-19 13:36:05|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-19 13:36:09|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-19 13:36:14|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-19 13:36:18|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-19 13:36:22|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-19 13:36:28|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-19 13:36:29|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-19 13:36:33|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-19 13:36:37|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-19 13:36:41|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-19 13:36:45|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-11-19 13:36:50|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-11-19 13:36:53|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-11-19 13:36:56|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-11-19 13:37:01|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6|
2025-11-19 13:37:07|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-11-19 13:37:10|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|21205100.4|
2025-11-19 13:37:15|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-19 13:37:19|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-11-19 13:37:22|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-19 13:37:26|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-11-19 13:37:29|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-11-19 13:37:34|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-11-19 13:37:39|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-11-19 13:37:44|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-11-19 13:37:50|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-11-19 13:37:56|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-11-19 13:38:01|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333|
2025-11-19 13:38:05|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-11-19 13:38:10|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:12|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-11-19 13:38:13|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-11-19 13:38:18|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-11-19 13:38:23|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-11-19 13:38:27|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-11-19 13:38:32|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-11-19 13:38:35|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-11-19 13:38:40|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:41|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-11-19 13:38:45|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:46|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667|
2025-11-19 13:38:50|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-11-19 13:38:55|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|
2025-11-19 13:39:00|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-11-19 13:39:04|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5|
2025-11-19 13:39:10|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-11-19 13:39:14|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-11-19 13:39:17|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-11-19 13:39:21|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-11-19 13:39:26|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:39:27|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-11-19 13:39:32|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-11-19 13:39:36|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|14095201.4667|
2025-11-19 13:39:40|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-11-19 13:39:44|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2383360.0667|
2025-11-19 13:39:50|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-11-19 13:39:51|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-11-19 13:39:56|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-11-19 13:39:59|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-11-19 13:40:05|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-11-19 13:40:10|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-11-19 13:40:15|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|3833020.9|
2025-11-19 13:40:18|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-11-19 13:40:22|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667|
2025-11-19 13:40:27|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-11-19 13:40:29|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-11-19 13:40:32|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-11-19 13:40:35|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1|
2025-11-19 13:40:40|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-11-19 13:40:44|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-11-19 13:40:50|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-11-19 13:40:55|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333|
2025-11-19 13:41:00|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-11-19 13:41:04|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-11-19 13:41:10|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-11-19 13:41:14|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1614595.9333|
2025-11-19 13:41:20|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-11-19 13:41:25|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-11-19 13:41:29|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-11-19 13:41:33|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5|
2025-11-19 13:41:39|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-11-19 13:41:42|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-11-19 13:41:47|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-11-19 13:41:51|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-11-19 13:41:56|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:41:57|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-11-19 13:42:00|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:01|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-11-19 13:42:06|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333|
2025-11-19 13:42:09|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-11-19 13:42:14|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-11-19 13:42:18|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:19|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-11-19 13:42:24|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-11-19 13:42:28|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-11-19 13:42:33|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-11-19 13:42:39|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6047563.3333|
2025-11-19 13:42:45|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-11-19 13:42:50|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-11-19 13:42:54|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-11-19 13:43:00|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3517392.9|
2025-11-19 13:43:05|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-11-19 13:43:08|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-11-19 13:43:12|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-11-19 13:43:16|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-11-19 13:43:20|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-11-19 13:43:24|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-11-19 13:43:28|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:29|usa_0131|YUM|average_volume_30|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1687355.4|
2025-11-19 13:43:33|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-11-19 13:43:37|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7|5815424.0333|
2025-11-19 13:43:42|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-11-19 13:43:46|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:47|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-11-19 13:43:51|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-11-19 13:43:56|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-11-19 13:44:01|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-11-19 13:44:05|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-11-19 13:44:10|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-11-19 13:44:15|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-11-19 13:44:20|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-11-19 13:44:25|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|22491269|
2025-11-19 13:44:28|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-11-19 13:44:32|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-11-19 13:44:37|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-11-19 13:44:42|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-11-19 13:44:48|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-11-19 13:44:52|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-11-19 13:44:56|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-11-19 13:45:01|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-11-19 13:45:05|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-11-19 13:45:10|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:11|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1247283.7|
2025-11-19 13:45:15|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-11-19 13:45:20|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333|24245525.9333|
2025-11-19 13:45:24|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-11-19 13:45:28|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-11-19 13:45:33|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-11-19 13:45:37|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-11-19 13:45:43|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-11-19 13:45:46|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:47|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-11-19 13:52:02|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-19 13:52:07|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-19 13:52:11|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-19 13:52:15|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-19 13:52:19|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-19 13:52:23|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-19 13:52:27|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-19 13:52:30|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-19 13:52:34|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-19 13:52:38|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-19 13:52:41|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-19 13:52:45|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-19 13:52:49|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-19 13:52:53|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-19 13:52:57|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-19 13:53:02|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-19 13:53:06|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-19 13:53:11|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-19 13:53:12|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-19 13:53:16|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-19 13:53:20|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-19 13:53:26|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-19 13:53:29|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-11-19 13:53:33|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-11-19 13:53:37|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-11-19 13:53:39|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-11-19 13:53:44|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6|
2025-11-19 13:53:50|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-11-19 13:53:53|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|21205100.4|
2025-11-19 13:53:58|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-19 13:54:02|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-11-19 13:54:04|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-19 13:54:09|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-11-19 13:54:12|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-11-19 13:54:16|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-11-19 13:54:21|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-11-19 13:54:25|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-11-19 13:54:28|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-11-19 13:54:32|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-11-19 13:54:37|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333|
2025-11-19 13:54:41|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-11-19 13:54:45|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:54:46|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-11-19 13:54:48|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-11-19 13:54:53|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-11-19 13:54:57|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-11-19 13:55:00|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-11-19 13:55:05|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-11-19 13:55:08|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-11-19 13:55:13|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:14|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-11-19 13:55:17|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:18|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667|
2025-11-19 13:55:21|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-11-19 13:55:26|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|
2025-11-19 13:55:31|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-11-19 13:55:35|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5|
2025-11-19 13:55:39|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-11-19 13:55:43|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-11-19 13:55:47|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-11-19 13:55:51|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-11-19 13:55:56|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:57|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-11-19 13:56:01|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-11-19 13:56:06|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|14095201.4667|
2025-11-19 13:56:10|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-11-19 13:56:13|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2383360.0667|
2025-11-19 13:56:20|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-11-19 13:56:21|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-11-19 13:56:26|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-11-19 13:56:29|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-11-19 13:56:34|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-11-19 13:56:39|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-11-19 13:56:44|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|3833020.9|
2025-11-19 13:56:47|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-11-19 13:56:52|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667|
2025-11-19 13:56:56|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-11-19 13:56:58|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-11-19 13:57:00|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-11-19 13:57:04|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1|
2025-11-19 13:57:08|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-11-19 13:57:12|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-11-19 13:57:17|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-11-19 13:57:22|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333|
2025-11-19 13:57:27|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-11-19 13:57:30|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-11-19 13:57:35|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-11-19 13:57:38|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1614595.9333|
2025-11-19 13:57:43|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-11-19 13:57:48|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-11-19 13:57:53|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-11-19 13:57:55|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5|
2025-11-19 13:57:59|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-11-19 13:58:03|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-11-19 13:58:07|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-11-19 13:58:11|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-11-19 13:58:14|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:15|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-11-19 13:58:18|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:19|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-11-19 13:58:23|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333|
2025-11-19 13:58:26|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-11-19 13:58:31|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-11-19 13:58:36|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:37|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-11-19 13:58:41|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-11-19 13:58:44|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-11-19 13:58:49|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-11-19 13:58:53|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6047563.3333|
2025-11-19 13:58:59|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-11-19 13:59:03|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-11-19 13:59:07|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-11-19 13:59:17|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3517392.9|
2025-11-19 13:59:21|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-11-19 13:59:24|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-11-19 13:59:28|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-11-19 13:59:31|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-11-19 13:59:34|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-11-19 13:59:38|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-11-19 13:59:42|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:59:43|usa_0131|YUM|average_volume_30|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1687355.4|
2025-11-19 13:59:47|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-11-19 13:59:51|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7|5815424.0333|
2025-11-19 13:59:56|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-11-19 14:00:00|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:00:01|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-11-19 14:00:05|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-11-19 14:00:11|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-11-19 14:00:16|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-11-19 14:00:21|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-11-19 14:00:25|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-11-19 14:00:30|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-11-19 14:00:34|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-11-19 14:00:39|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|22491269|
2025-11-19 14:00:42|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-11-19 14:00:47|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-11-19 14:00:52|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-11-19 14:00:58|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-11-19 14:01:04|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-11-19 14:01:10|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-11-19 14:01:14|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-11-19 14:01:18|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-11-19 14:01:23|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-11-19 14:01:27|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:01:28|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1247283.7|
2025-11-19 14:01:32|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-11-19 14:01:37|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333|24245525.9333|
2025-11-19 14:01:43|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-11-19 14:01:48|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-11-19 14:01:53|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-11-19 14:01:58|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-11-19 14:02:04|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-11-19 14:02:07|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:02:08|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-11-19 14:14:07|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-19 14:14:10|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-19 14:14:14|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-19 14:14:18|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-19 14:14:22|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-19 14:14:26|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-19 14:14:29|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-19 14:14:33|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-19 14:14:37|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-19 14:14:41|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-19 14:14:45|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-19 14:14:48|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-19 14:14:52|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-19 14:14:56|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-19 14:15:01|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-19 14:15:06|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-19 14:15:09|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-19 14:15:14|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-19 14:15:15|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-19 14:15:19|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-19 14:15:24|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-19 14:15:29|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-19 14:15:33|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-11-19 14:15:36|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-11-19 14:15:40|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-11-19 14:15:43|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-11-19 14:15:47|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6|
2025-11-19 14:15:52|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-11-19 14:15:56|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|21205100.4|
2025-11-19 14:16:00|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-19 14:16:04|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-11-19 14:16:06|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-19 14:16:11|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-11-19 14:16:13|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-11-19 14:16:18|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-11-19 14:16:23|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-11-19 14:16:27|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-11-30 06:23:07|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|
2025-11-30 06:23:12|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|
2025-11-30 06:23:16|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|
2025-11-30 06:23:19|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|
2025-11-30 06:23:22|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|
2025-11-30 06:23:26|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|
2025-11-30 06:23:30|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|
2025-11-30 06:23:33|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|
2025-11-30 06:23:37|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|
2025-11-30 06:23:41|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|
2025-11-30 06:23:44|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|
2025-11-30 06:23:48|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|
2025-11-30 06:23:51|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|
2025-11-30 06:23:55|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|
2025-11-30 06:23:58|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|
2025-11-30 06:24:02|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|
2025-11-30 06:24:06|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|
2025-11-30 06:24:10|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|
2025-11-30 06:24:11|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|
2025-11-30 06:24:15|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667|
2025-11-30 06:24:19|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|
2025-11-30 06:24:23|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|
2025-11-30 06:24:26|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|
2025-11-30 06:24:30|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|
2025-11-30 06:24:33|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|
2025-11-30 06:24:35|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|
2025-11-30 06:24:40|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6|
2025-11-30 06:24:45|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|
2025-11-30 06:24:48|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333|
2025-11-30 06:24:52|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3|
2025-11-30 06:24:55|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|
2025-11-30 06:24:58|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667|
2025-11-30 06:25:03|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|
2025-11-30 06:25:05|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|
2025-11-30 06:25:09|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|
2025-11-30 06:25:14|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|
2025-11-30 06:25:18|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|
2025-11-30 06:25:21|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|
2025-11-30 06:25:26|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|
2025-11-30 06:25:30|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333|
2025-11-30 06:25:34|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|
2025-11-30 06:25:37|usa_0041|UTX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:25:38|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|
2025-11-30 06:25:40|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|
2025-11-30 06:25:43|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|
2025-11-30 06:25:47|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|
2025-11-30 06:25:50|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|
2025-11-30 06:25:55|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|
2025-11-30 06:25:57|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|
2025-11-30 06:26:01|usa_0049|CELG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:02|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|
2025-11-30 06:26:04|usa_0051|WBA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:05|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667|
2025-11-30 06:26:09|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|
2025-11-30 06:26:13|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|
2025-11-30 06:26:17|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|
2025-11-30 06:26:21|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5|
2025-11-30 06:26:25|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|
2025-11-30 06:26:29|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|
2025-11-30 06:26:32|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|
2025-11-30 06:26:35|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|
2025-11-30 06:26:39|usa_0061|TWX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:40|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|
2025-11-30 06:26:43|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|
2025-11-30 06:26:47|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|13719932|
2025-11-30 06:26:50|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|
2025-11-30 06:26:53|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2387234.7333|
2025-11-30 06:26:58|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|
2025-11-30 06:27:00|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|
2025-11-30 06:27:03|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|
2025-11-30 06:27:06|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|
2025-11-30 06:27:11|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|
2025-11-30 06:27:15|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|
2025-11-30 06:27:19|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|3620876.1|
2025-11-30 06:27:22|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|
2025-11-30 06:27:25|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667|
2025-11-30 06:27:28|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|
2025-11-30 06:27:30|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|
2025-11-30 06:27:33|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|
2025-11-30 06:27:35|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1|
2025-11-30 06:27:40|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|
2025-11-30 06:27:43|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|
2025-11-30 06:27:48|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|
2025-11-30 06:27:52|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333|
2025-11-30 06:27:56|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|
2025-11-30 06:27:59|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|
2025-11-30 06:28:04|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|
2025-11-30 06:28:07|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1557214.4333|
2025-11-30 06:28:11|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|
2025-11-30 06:28:15|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|
2025-11-30 06:28:19|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|
2025-11-30 06:28:21|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5|
2025-11-30 06:28:25|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|
2025-11-30 06:28:28|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|
2025-11-30 06:28:32|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|
2025-11-30 06:28:36|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|
2025-11-30 06:28:40|usa_0102|APC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:41|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|
2025-11-30 06:28:43|usa_0106|ANTM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:43|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|
2025-11-30 06:28:47|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333|
2025-11-30 06:28:51|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|
2025-11-30 06:28:55|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|
2025-11-30 06:28:58|usa_0111|DTV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:59|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|
2025-11-30 06:29:03|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|
2025-11-30 06:29:07|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|
2025-11-30 06:29:11|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|
2025-11-30 06:29:15|usa_0116|KR|average_volume_30|1.4961597542243||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6052031.9667|
2025-11-30 06:29:20|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|
2025-11-30 06:29:24|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|
2025-11-30 06:29:27|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|
2025-11-30 06:29:31|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3565210.5333|
2025-11-30 06:29:35|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|
2025-11-30 06:29:37|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|
2025-11-30 06:29:42|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|
2025-11-30 06:29:45|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|
2025-11-30 06:29:49|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|
2025-11-30 06:29:54|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|
2025-11-30 06:29:57|usa_0130|ALXN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:29:58|usa_0131|YUM|average_volume_30|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1687355.4|
2025-11-30 06:30:03|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|
2025-11-30 06:30:08|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7|5962709.5667|
2025-11-30 06:30:12|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|
2025-11-30 06:30:17|usa_0135|RTN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:30:18|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|
2025-11-30 06:30:22|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|
2025-11-30 06:30:26|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|
2025-11-30 06:30:30|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|
2025-11-30 06:30:35|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|
2025-11-30 06:30:39|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|
2025-11-30 06:30:43|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|
2025-11-30 06:30:47|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|
2025-11-30 06:30:52|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|22491269|
2025-11-30 06:30:54|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|
2025-11-30 06:30:58|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|
2025-11-30 06:31:03|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|
2025-11-30 06:31:07|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|
2025-11-30 06:31:12|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|
2025-11-30 06:31:17|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|
2025-11-30 06:31:21|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|
2025-11-30 06:31:24|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|
2025-11-30 06:31:29|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|
2025-11-30 06:31:32|usa_0155|CBS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:31:33|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1247283.7|
2025-11-30 06:31:37|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|
2025-11-30 06:31:41|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333|25257623.4|
2025-11-30 06:31:47|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|
2025-11-30 06:31:51|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|
2025-11-30 06:31:56|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|
2025-11-30 06:32:00|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|
2025-11-30 06:32:05|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|
2025-11-30 06:32:08|usa_0164|BHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:09|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|
2025-11-30 06:32:14|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||986880|976000|3455680|4568000|8953600|15583040|30231680|49330880|62187520|74391680|32865280|21786880|28794560|34171520|18622956.8|8433104|12780588.8|8151641.6|12230899.2|7058236.8|2485600|2278611.2|1658822.4|3034400|1477753.6|1455596.8|669894.4|564016|767331.2|562502.4|863676.8|1002758.4|762361.6|405017.6|638105.6|444640|322499.2|419302.4|349868.8|457859.2|174406.4|460670.4|270012.8|907843.2|757977.6|546270.9333|309748.2667|586112|540898.1333|564173.3333|505276.2667|443724.2667|1462045.3333|836048.5333|824758.9333|886532.2667|1149113.0667|610253.7333|559411.8667|845440.8|1133539.4667|961286.4|832824.4|722851.0667|543004.4|676160|441360.6667|644827.4667|1879690.5333|1770106.5333|2219997.0667|1564516|1441679.6|1413660.6|933264.7333|
2025-11-30 06:32:16|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3692916.5|
2025-11-30 06:32:19|usa_0169|VIAB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:20|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77843.3333|18776.6667|13673.3333|10690|30170|33193.3333|18393.3333|38300|13163.3333|12526.6667|12440|13966.6667|20143.3333|19790|8543.3333|6766.6667|5526.6667|21216.6667|9996.6667|7143.3333|4103.3333|7533.3333|3843.3333|4810|4756.6667|1616.6667|3296.6667|15396.6667|17116.6667|24250|31250|36693.3333|35573.3333|26250|20980|54320|59516.6667|39836.6667|33170|74416.6667|43530|96326.6667|32411.0333|28860|26760|45093.3333|30233.3333|53780.4|32376.6667|53210|80663.3333|71860|46460|99016.6667|62883.3333|74106.6667|69540|65730|66393.3333|64400|74440.1333|72181.5333|96856.2667|115725.2|108973.4667|129233.1|112857.1667|121985.9|93835.1333|97951.5333|119897.0333|180722.0667|178837.6333|304192.1|273668.5333|197024.2|169879.9333|618534.6333|224311.1|307075.1667|298217.1|337750.9|235062.8|186994.2333|402370.3|698617.2|598906.1667|318518.0667|328896.4667|380903.4333|348742.5667|288990.4667|306794.0333|273026.1333|295727.8333|284166.6667|406375.8333|254494.8333|233494.7333|191221.6667|256780.6667|253207|305135.1|436476.7667|558432.5|466924.5667|912188.9333|
2025-11-30 06:32:23|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|1770832.4667|
2025-11-30 06:32:27|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|797540.0667|
2025-11-30 06:32:31|usa_0173|INTU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||2321760|2799320|1694360|5935880|1158600|3425440|5492920|3461580|5926280|4164820|3798960|4188740|4086500|2948380|2809140|7470100|6093400|4598540|5851980|4705660|6963020|6130200|3642740|6459880|5821053.3333|7846620|4382153.3333|4188606.6667|8447160|8052346.6667|4891000|7717860|6032226.6667|4503520|9421313.3333|7459980|5796453.3333|13084880|5874040|4522826.6667|5806266.6667|4514533.3333|4064773.3333|3271353.3333|3475600|3288226.6667|3528380|3144266.6667|3000126.6667|2717953.3333|3057893.3333|2704686.6667|3516366.6667|4495780|3578733.3333|2866796.6667|3367616.6667|3257883.3333|4119596.6667|5833230|3181920|4601560.5333|3086390|4009586.6667|2846204.0333|2824183.3333|3511333.3333|3759790.4333|2692212.0667|2524912.0333|2767177.2|2614499.4333|1936476.3333|2495927.9667|1577812.0333|1991824.3667|1577407.5333|2636036.5333|2130983.2333|2288372.0667|1589746.8667|1814565.6|1171747.3333|1820226.9|1713767.5|1354294.0333|1301104.4|1837044.2333|1697089.3667|1237547|1556465.9667|1221628.9667|915810.5667|2336828.2667|1254768.1|1201510|1079469.1333|1481203.6|1314317.5|1782629.4|1604072.3|1562207.1|1154432.9|1192719.5333|1215907.1|1742973.9667|1251974.4667|1119569.6333|1321884.2667|1241620.3|1054220.6333|1131354.4333|1872646.2667|1779463.1|1638846.3|1588715.9333|1391886.2|1509463.5667|1567604.8667|1402658.1333|1116277.2667|1235721.3|1358196.6667|1292329.1333|1668102|1812816.3|1562988|1701413.6|
2025-11-30 06:32:35|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|1194778.8667|
2025-11-30 06:32:39|usa_0175|HUM|average_volume_30|0||||||||||||||||||||||||||||444790|596155|705960|517315|756935|996410|516585|326660|731660|586823.3333|608080|513926.6667|572120|1125253.3333|1451573.3333|1207383.3333|859856.6667|663426.6667|678546.6667|693223.3333|712990|562983.3333|2069276.6667|877080|1215610|686190|1149170|827840|584843.3333|907770|786850|445180|579956.6667|646786.6667|1840446.6667|1035743.3333|744690|605383.3333|928673.3333|610310|976443.3333|571930|1000923.3333|668680|798776.6667|836116.6667|784533.3333|873326.6667|634796.6667|882446.6667|1331360|928723.3333|1570490|871143.3333|1049123.3333|967946.6667|1140546.6667|1160983.3333|1192123.3333|788253.3333|1229256.6667|1211416.6667|874873.3333|1375100|1543826.6667|1432350|1514253.3333|1341576.6667|1703123.3333|1947606.6667|1492046.6667|1447463.3333|1312776.6667|6492663.3333|3180170|2184736.6667|2584296.6667|5727606.6667|2494156.6667|2382996.6667|2120306.6667|2242850|1858056.6667|1748586.5333|1680068.3667|1816558.5667|1461972.6333|1775620.8667|1190049.5333|1776104.6333|1726679.2667|1624287.9667|1538904.4333|2907290.9667|1226117.3|996505.1333|1116881.7|1832117.6667|939143.3|1012897.8|1125613.3333|1513642.4|3403320.0333|946357.2667|891288.5667|778175.4333|1323882.7667|648342.5333|1464207.1667|1520045.6667|1457538.0667|1024181.4|1264468.3333|982654.6|540059.4667|460122.2|1233366.8667|1185429.2|1450897.2|974114.6|862321.7667|2095980.5333|908976.8667|679632.0667|840390.1333|978548.3667|887410.4|695222.8|675289.9333|922658.5667|820470.8333|917800.9|898560.2333|958308.4667|1385875.1667|909588.2|1597076.4667|1424052.9333|1421116.6333|1327016.1667|1733113.8|1449860.5333|1759560.7667|1805306.6|
2025-11-30 06:32:43|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|2053845.3667|
2025-11-30 06:32:46|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|6760412.1667|8355245.8|
2025-11-30 06:32:50|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|3121062.0333|
2025-11-30 06:32:55|usa_0179|TWTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:56|usa_0180|DFS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:57|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|2878414.1333|
2025-11-30 06:32:59|usa_0184|DVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||88680|93453.3333|58553.3333|136620|137280|136920|156913.3333|138746.6667|175073.3333|165660|264326.6667|240953.3333|283726.6667|643006.6667|569426.6667|1600266.6667|1049380|758126.6667|1501733.3333|2733420|1592900|2028693.3333|1904946.6667|4145906.6667|2473166.6667|2518766.6667|2012533.3333|1810613.3333|2214006.6667|3624200|3517086.6667|2769173.3333|2753453.3333|2794273.3333|2787826.6667|3397033.3333|2537673.3333|3591083.3333|3229293.3333|3064500|3419926.6667|3858176.6667|4843630|7099673.3333|3994276.6667|4339623.3333|3514486.6667|2964180|3405066.6667|5181473.3333|4699763.3333|7112733.3333|6107746.6667|7820940|5407666.6667|4358880|4010696.6667|5433433.3333|5558713.3333|3343125.9333|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|3631232.0333|2653365.2333|5734300.7667|6568450.8|20159327.3333|8677353.9667|5836302.7667|4830872.3|4834632.6|5876657.4|4189424.9|4357558.3667|9914893.0333|6592583.1333|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793803.1333|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9268863.4333|8056368.5|6393805.3667|7133159.5333|10755072.5667|9528778.6333|8365232.7667|7363589.7|
2025-11-30 06:33:03|usa_0185|SRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||993933.3333|1015040|696033.3333|1569080|1941180|785026.6667|2056673.3333|2072600|993913.3333|1181886.6667|1482360|1401353.3333|1681500|1271020|935813.3333|1223060|2067580|1902906.6667|1607306.6667|2701173.3333|1946520|1583713.3333|1906273.3333|1500460|1831293.3333|1425506.6667|1738440|2907866.6667|2382546.6667|2049306.6667|2214560|2262233.3333|2072953.3333|1952346.6667|2050393.3333|2762246.6667|3466046.6667|3373286.6667|2251140|4975646.6667|3058200|5489373.3333|3710260|5131026.6667|3063013.3333|2858546.6667|2950213.3333|4700746.6667|4797920|2802311.7333|3126244.8667|3702226.4667|2477127.0667|2845286.6667|2174479.0667|3402334.5333|2332396.7333|2439919|2187727.9333|1975611.6667|3079589.7333|1869234.5333|2230278.9333|2578690.9333|1857878.9333|1661159.3333|2089000.6|2454854.2667|2130269.0667|3487771.6667|2312908.2667|2816560.8|2519533.2|2724007.2|2181178.1333|1908843.2667|3010631.4|2002417.6|3051747.8|3938955.6667|5973876.7333|3751850.3333|4094960.4667|3010719.7333|2806693.6667|2829444.2667|2866625.1333|5876622.2667|4050254.6667|2759885.3333|3124933.4667|3390651.5333|4065706|2682620.8|3155256.9333|4040804.2667|3340708.6|2545905.8|2221760.8667|3148871.2|2356395.4|2380353.4667|3666522.6|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|4284974.7|
2025-11-30 06:33:07|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36463000|23270800|50721533.3333|83287400|193449200|135978733.3333|223949600|288179733.3333|111197100|141985666.6667|183156633.3333|76585833.3333|146911566.6667|83884500|92759800|69654200|74832800|86743066.6667|51467500|124936000|128309066.6667|68520433.3333|82329333.3333|128904533.3333|92023866.6667|86609366.6667|83907600|151875033.3333|114633166.6667|85647366|82779666.6667|95974200|272565066.6667|362632795|459680083.3333|435985953.6667|312970161|595065879.3333|473779579|407445640|307753044.6667|296036582.3333|268437409.3333|357506762.6667|226039949.3333|197529728.6667|154739711|149348397.3333|209458111.3333|122849741|137566788.3333|134127742|151777301.6667|256394552.3333|170258493.6667|149047851|114938967|76288544.3333|72678823.3333|47467672|57071489.3333|57143568|56843895.6667|111673355|81211997.6667|99292869|122967153.3333|69075739|56120152.6667|76537559|63279130|83457312.3333|60781933|59727107.6667|39468424.6667|37508041.6667|33787029.6667|34052925|29797252.6667|53913474|103735100|86321679.3333|95996133.3333|65935752|73769428|49205186.3333|39465095.6667|32061447|28670367.6667|27487126.6667|30993594.6667|49027730.6667|30744094.6667|28312174.6667|
2025-11-30 06:33:11|usa_0187|MYL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:12|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387875.4|441726.1667|291224.7667|304533.4333|99702.4333|124752.9667|200622.8667|166061.2667|136125.2333|89951.9|56662.9667|344897.5|132943.4667|1099607.7|303876.7|450060.4|373684.0667|366335.1667|610059.1667|715495.5667|510910.8667|493106.6333|1080948.1333|1393288.9667|2744605.9|1396498.0667|4036994.9667|2483392.3333|1705499.7|1456130.6333|2333862.5333|2137400.0667|2025894.2333|2086631.9667|1956131.2|1369548.6667|1529730.9|3262242.9667|1237173.3|1480951.9667|1090304.2667|1096956.6333|2053357.4|1377548.3667|2212273.2333|2632851.8|2371655.8667|1281875.3|1415516.3|1597383.7|1102895.6333|1262872.2|856189.9667|1158227.3333|2295170.3667|1728759.3|1084035.1333|964422.6333|972844.5|1276243.1333|1615230.4333|2362685.4|1247208.2|1113836.8333|836735.1667|1373723.8|951884.8|931768.5667|775328.5|801920.8333|737661.2667|788191.7|797395.7|1131784.1667|879807.8333|866217.4333|1055170.5333|798777.2333|1739042.8667|989950.7|1813156.1|1049379.1|1218708.4|748490.8333|940013.3667|1046359.9333|849544.7|1670993.5333|1754870.3667|1123451.2333|1362173.6333|1754789.2667|1713215|3125267.5333|1630802.8|3727421.8667|1471841.2|2126635.3667|2645306.2667|2269261.1|1503847.9|
2025-11-30 06:33:15|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|7731391.1333|
2025-11-30 06:33:19|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|7041289.6667|
2025-11-30 06:33:23|usa_0191|ABC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:24|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|1540670.5333|
2025-11-30 06:33:28|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|1244146.9667|
2025-11-30 06:33:31|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|1750696.5|
2025-11-30 06:33:35|usa_0196|PXD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:36|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|3570087.8667|
2025-11-30 06:33:37|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|815935.7667|
2025-11-30 06:33:42|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|24818203.5333|
2025-11-30 06:33:46|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|9246434.8|
2025-11-30 06:33:49|usa_0201|AMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2048400|1579130|1205736.6667|1278196.6667|858166.6667|1028723.3333|1391333.3333|1134170|1882490|2154400|1974956.6667|2721936.6667|2725586.6667|4137546.6667|4567496.6667|5712966.6667|2383716.6667|2151250|2285460|3123993.3333|2747509.3667|1794138.9333|2235604.1667|1879212|3569625.5|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|886999.9|1230447.1|1363282|1042790.2667|1705520.5|1242972.2|762645.4333|1131110.1667|1092773.5667|1228361.0333|1136256.9667|813610.5|1050048.5|1143999.5667|713528.6|1172995.1|1034324.2333|878965.3667|1144981.7667|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522768.4667|471168.3333|408876.4333|407161.7|477958|581355.6333|447358.6333|492589|
2025-11-30 06:33:52|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2715567.0333|2811813.8667|2612039.5667|1948405.4667|
2025-11-30 06:33:55|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|3756334.8|
2025-11-30 06:33:59|usa_0205|DG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|571686.6667|1059266.6667|1185613.3333|795806.1|1561589.6667|1696791.8333|1172123.3667|2881433.6667|1811975.4333|2698565.6333|3548134.8333|5397743.1333|5941703.1|5265824.4|3286686.4667|2473259.0333|3778873.2|5143524.9333|5610047|3490454.3667|5144839.1667|3579099.2333|2217319|4048423.0667|3015422.3667|3033229.1|2412216.5|4046496.2|2549628.0667|3102163.3|3315001.2|2118549.3|2322100.9|3217181.4|2032946.2667|2559368|2635793.8333|2465990.6333|1602032.8|1442292.5|1926761.4|2928943.4|2151333.8333|1551178.8667|1851772.8|2874672.8333|1613300.3333|1336913.9333|2095908.0333|2088156.8667|1730210.3333|1676123.0333|2017845.1333|2030884.0333|3185786.3667|4359677.8|2868803.4333|1930703.2|2411642.4333|4133205.2333|4227657.0333|4955337.0667|2910907.6667|3099498.3667|
2025-11-30 06:34:02|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2874015.7667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523874.3333|5126699.1|4127232.4|3540588.8|
2025-11-30 06:34:06|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456956|517200.3333|911095.3|686080.9667|438404.7333|178183|150032.3667|418528.6667|308446.0667|228143.0333|164427.4333|131378.3|74418.7|70688.6667|120427.8667|357800.8333|201762.2667|250112.3333|145095.8|173786.8333|187356|245628.7|554539.0333|340650.1667|442355.4333|352266.6667|309679.4|459030.3667|608350.9667|340471.3667|385289.1667|364941.3|707064.5|361420.6333|383808.7|542972|442663.6333|417432.5333|983789.7|944224.4333|2037860.7667|1992437.7333|1497168.6|1887584.8333|1125859.5667|1887112.8333|4887871.1333|7579368.9|3377205.7|3154117.2667|1757805.1667|1780356.8|2543018.3333|1404555.6333|1579644.6667|2196575.5|2002566.6|2718141.5333|1882628.8667|2055582.6667|2276475.1333|1945836|1565355.5333|1700350.5|2448108.3|1897932.4333|1952172.7667|1698849.3667|2468723.0333|2441765.7333|2678203.4333|3351046.1|2643872.8|3103331.9333|2582026|3198399.9|2087607.3667|2410902|2223201.0333|2254361.6|1798559.3|1413182.2|1695168.1667|3012814.8333|2158854.6333|1883936.5667|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4667|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.5667|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|2818244.4|
2025-11-30 06:34:10|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420015.1333|9933978.9667|4202556.0333|3524826.4333|4527930.8667|3364716.7333|2759576.4|5857670.9|3190442.2|2875617.7667|3828400|2885108.4333|4619218.5|3462123.5|3399216.4667|3494274.2|3865015.8|2771394.9667|2045274.0667|2141822.0333|2754362.8|2267066.5333|2009890.2667|2360663.3667|2170462.2667|2166758.0667|1968863.4333|2306145.4|3484186.3|1956078.4667|1475127.2|1763533.5667|2377667.8333|1768607|1365362.0333|1494958.4667|2269203.2667|2043507.2333|1695667.2|2226774.3|2070865.1|2163389.7|1684386.0333|1744790.9333|3277026.4667|2309457.7333|1769106.9333|2572721.3667|3538775|2910909.9667|2672519.3333|
2025-11-30 06:34:13|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|4667365.0333|
2025-11-30 06:34:16|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|1879325.6667|
2025-11-30 06:34:20|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|7633802.6333|7862616.4|
2025-11-30 06:34:24|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|389322.1333|
2025-11-30 06:34:25|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|5148836.3333|
2025-11-30 06:34:28|usa_0214|AZO|average_volume_30|1.7417664670659||||||||||||||||||||||||||||||||||||||||||||444656.6667|349980|296163.3333|289193.3333|273246.6667|324390|284403.3333|394003.3333|550193.3333|457846.6667|862086.6667|880383.3333|503463.3333|624603.3333|455936.6667|647233.3333|531973.3333|713820|703786.6667|312940|612813.3333|503663.3333|689300|410343.3333|554480|496106.6667|517646.6667|361983.3333|452086.6667|451493.3333|912863.3333|1173853.3333|949290|1310710|1264010|1113383.3333|1145070|1389443.3333|806513.3333|1213920|1112993.3333|1160143.3333|942270|661886.6667|877543.3333|783156.6667|647956.6667|1103760|568003.3333|654826.6667|496066.6667|615100|505440|724840|835190|789930|597743.3333|652123.3333|795083.3333|1362286.6667|1043370|1195220|881293.3333|763673.3333|344953.3333|548156.6667|567500|401871.8333|348780.8333|378455.6|411584.4|282937.2|410838.5667|546173.4|381689.7667|406496.9|303651.3|262780.4333|225894.7|218818.0333|250348.1333|222896.1333|168412.1|276686.6333|293237.8333|288022.4333|234850.5667|239195.3333|227233.7333|269908.0333|197530|310171.2|350330.1333|572050.2333|453905.3|453225.8667|364499.8333|428840|216520.0667|323575.3333|267937.5667|299209.8333|259366.9|172163.2667|328674.0667|264766.7|168265.2333|234241|211210.6667|196961.2667|139734.5|156091.4667|184324.9|219141.5333|140797.8|147430.0333|143151.2|167360.4|128136.2667|140968.8|135508.8333|148810.3333|110467.2333|129957.8|154166.1667|124116.9|110464.1|127449.7333|
2025-11-30 06:34:32|usa_0215|RAI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:33|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|2768486.2333|
2025-11-30 06:34:38|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|4677614.3667|
2025-11-30 06:34:42|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|4966177.5333|
2025-11-30 06:34:45|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|2877367.0667|
2025-11-30 06:34:50|usa_0220|CERN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:51|usa_0221|STI|average_volume_30|0.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|641.8|47.7667|804.0333|37.1333|418.3|272.4|179361.4667|101821.8|26538.6333|4505.5667|479728.9667|89823.7667|64218.3667|4110491.5667|
2025-11-30 06:34:52|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|2968759.3667|2159118.7667|
2025-11-30 06:34:56|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|882935.2|
2025-11-30 06:34:59|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|1482888.8667|
2025-11-30 06:35:04|usa_0225|PLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||60010|28410|44060|53583.3333|108850|82713.3333|86846.6667|82903.3333|168783.3333|255840|63843.3333|74206.6667|138390|262843.3333|230883.3333|215410|195703.3333|483783.3333|284030|484960|320000|450830|303920|327406.6667|334623.3333|459213.3333|607226.6667|844573.3333|445826.6667|484663.3333|444736.6667|455403.3333|552776.6667|421276.6667|586053.3333|759580|537463.3333|621166.6667|718656.6667|1191933.3333|1697450|933656.6667|1064493.3333|972853.3333|1004876.6667|1381216.6667|2179146.6667|2323216.6667|1987523.3333|2857536.6667|3120476.6667|2591093.3333|5653000|3728373.3333|5850673.3333|2984026.6667|2182700|1564820|1376096.6667|2212436.6667|1494276.6667|1388856.6667|1585920|6231443.3333|4787520|2921623.3333|2730936.6667|3644270|2670063.3333|2666696.6667|2771250|3979566.6667|2355906.6667|2197120|2125038.1|2083152.1667|2269386.0333|2708548.7333|3414525.5|2997309.0667|3373339|2819824.2333|2960182.8667|3503671.0667|2523528.3|2549199.7333|2758833.7333|2920917.8333|2042707.3667|1844136.0333|2424557.7667|3020549.2333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.4|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.0333|2947374.7|4400451.5|3294231.6333|4212912.4|3898147|3904951.0667|3413606.6667|
2025-11-30 06:35:07|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|2131904.9333|
2025-11-30 06:35:11|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|8632918.6667|
2025-11-30 06:35:16|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|2667139.7|
2025-11-30 06:35:20|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|3720449.2333|
2025-11-30 06:35:24|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|3165415.3667|
2025-11-30 06:35:27|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5|17027296.8|22547800.7667|
2025-11-30 06:35:31|usa_0232|CTL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:32|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|19760169.8667|
2025-11-30 06:35:35|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|3462990.6667|
2025-11-30 06:35:39|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|3426170.2|3137067.1|
2025-11-30 06:35:43|usa_0237|VNO|average_volume_30|0||||||||||||||||||||||||||||34428.3667|26914.2333|22542.3333|109296.4|17350.8|19673.3667|44155.8333|19946.6667|21640.6333|28827.0333|22105.2|22296.4|28089.1667|59020.0667|219612.8667|145728.6|133760.4|42060.8667|43445.2667|43818.7333|53728.2667|39565.2333|71944.3667|34155.1|29100.2|21385.7|42835|42416.0667|149435.4333|100033.5333|116227.5333|150665.0667|149089.2667|244659.8667|335812.9667|258435.8333|250243.1667|167838.1667|229390.3|140700.8333|298602.2667|268267.9667|342115.9|485180.1667|297409.1333|587504.4|406259.2667|762793.0333|742331.7667|494766.4333|432317.3|402515.8|382259.4667|488736.9|584535.2|424926.1333|565467.6|571647.4333|568486.8|485298.6333|490007.5667|765193.0667|795960|1132588.2667|734785.8|1112828.2333|1099006.7333|793409.7667|1433121.3333|1954569.7333|2033290.5|1582424.7333|1823751.2|2515364.9333|1512443.1333|3376219.5333|7054056.0333|11319014.6|5226821.2|4196288.3667|3002343.9333|2106737.6|2921952|1887084.3|1481502|1541603.2|1502525.7333|2630081.5|1489812.9667|1533439.6667|1396049.4|1310212|1268379.3667|1620847.2333|1541248.6333|1065661.7667|1097465.6333|1448758.7333|1034908.5|1033778.0333|1136011.7|1101860.9667|1015601.6667|1112623.8|862165.5333|1015078.0333|1111876.1|917986.6333|1227824.2333|1114547.6|1142011.7667|1179350.2|1031650.7333|1128581.7667|1158960.6333|899015.2333|1119805.5333|904619.1667|887889.3333|1378733.7333|1079493.1333|2736524.3333|2880204.5|1861394.3|2410224.5|2432720.4333|1430811.9667|1514593.6667|1320575.3|1641685.2333|1708747.2|2176997.0667|3474275.4|5057563.2667|4184899.2667|2841878|2828014.6|2061026.1|1694510.0667|2294207.3|1280756.2667|1434894.6|1540677|1967659.8|
2025-11-30 06:35:48|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||3585780|2158110|2123640|2163600|1751265|4150170|1975500|3227670|2756970|6700905|2845980|2119905|2020950|3556710|7360425|3128445|3378375|4801095|3283275|3724260|3247230|4427430|3780600|3994740|3996020|9758360|5217660|5879280|7275060|11368240|6765460|5160153.3333|5087573.3333|5746080|8714146.6667|8056506.6667|6402360|6739146.6667|8051333.3333|6318106.6667|5477000|6530213.3333|5564493.3333|4237053.3333|5117346.6667|6004173.3333|6076053.3333|4574066.6667|5218453.3333|5918893.3333|5163533.3333|4845853.3333|3499560|4186573.3333|7555000|6788440|5523866.6667|7783866.6667|6136426.6667|8050960|7611986.6667|9776053.3333|7624866.6667|5295286.8|4366813.3333|5469960|6494893.3333|4110777.8667|3608960.6667|3887529.3333|4116543.2|4726406.5333|3693615.7333|2906080|3017361.0667|2536536.2667|3121955.7333|2541673.8667|2506000|1971045.4667|1927404.4|2107018.6667|1596613.8|1580309.5333|2547613.2667|2155848.8|2270003.6|2816724.5333|2518752.3333|2412973.7333|1931754.9333|1909045.9333|2059600.3333|1915201.4667|1741994.0667|1508153|1573342.2|2246911.3|1762393.3667|1687976.4333|2185052.8|3685692.6|3152306.9|3853405.3333|2467138.9|6748721.8|5038925.7333|5554885.8333|3944601.6|4347144.9|4355553.3667|3883534.3|4300536.2667|3697249.8333|2996987.4333|4095870.7667|2938252.0333|4105955.6|4794569.2333|2198837.7333|3065678|2611719.7|2465574.3667|2198699.7|2937098.6667|3427107.5333|5669130.2|4440582.9333|
2025-11-30 06:35:52|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|88489667.3667|
2025-11-30 06:35:54|usa_0240|NBL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:55|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|5098463.7|
2025-11-30 06:35:59|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259310|272803.3333|187210|314760|193126.6667|257283.3333|282310|173536.6667|247500|202080|172103.3333|186733.3333|193130|158196.6667|338786.6667|180786.6667|177906.6667|592643.3333|423066.6667|858083.3333|658783.3333|464370|1144843.3333|1239570|1238536.6667|1662546.6667|1356626.6667|1630543.3333|1749440|1833950|2074586.6667|2541836.6667|2323790|2620306.6667|2724766.6667|2338216.6667|6512183.3333|2763565.7667|1570790.0333|1345310.7667|1309244.9667|1911131.6|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024917.9333|1107597.8667|1611617.2333|2327668.0667|2280995.5667|2464006.1|1885379.7333|1954880.6|1473540.2|1545710.3667|1191673.8|1701105.2667|1523405.9333|1574767.3333|1191093.9333|1379414.1667|3639075.8333|2587167.9667|3348936.8|3254482.6667|5816778.4667|3718648.0333|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5974855.9333|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|4190392.5|
2025-11-30 06:36:02|usa_0244|HCP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:03|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||592220|546993.3333|529026.6667|443986.6667|435266.6667|957526.6667|448573.3333|690273.3333|1211186.6667|1774120|1026113.3333|1815733.3333|940746.6667|1249093.3333|1088846.6667|1413353.3333|922186.6667|1068293.3333|1384353.3333|942273.3333|1064860|1487133.3333|1512606.6667|2126533.3333|1764326.6667|3255153.3333|3984266.6667|2952120|2403873.3333|3031660|4664666.6667|4192546.6667|5157073.3333|6787020|5582680|4393266.6667|4054180|6061033.3333|4415026.6667|5324940|4289786.6667|7164706.6667|12925573.3333|7189380|14101400|25436313.3333|20115580|20978806.6667|21974126.6667|26873233.3333|18420786.6667|32471533.3333|44627820|52571246.6667|34819793.3333|28690786.6667|21527593.3333|28240073.3333|31558793.3333|20652484.0667|17426730.3333|20783989.4|20039329.3|20998212.7333|14741643.9667|19379695.3667|16763767.5|17049393.3333|24888084.9|14501959.8|20155893.2|12008162.4333|8749309.9333|11839836.3667|7585496.4667|7681269.1|15645938.3333|18723526.5667|15229762.7|49055828.7667|44163968.9|52768863.4333|38288864.8667|30036575.3|30460948.7|25576646.3|17799662.5|19088349.1333|17407311.9667|15241359.9|15369196.2333|18018639.2667|20180053.6667|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667928.5333|13239939.8|13611113.3333|12433755.5|11078274.1|17101240.8667|11451619.9333|19916043.2667|
2025-11-30 06:36:08|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|3691767.0667|
2025-11-30 06:36:11|usa_0247|MRO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:12|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1|1774243.4|2253348.3|
2025-11-30 06:36:16|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|1923043.7333|
2025-11-30 06:36:20|usa_0251|SWKS|average_volume_30|0.0093385214007782||||||||||||||||||||||||||||61200|168600|225000|41850|67500|64440|44220|41310|50070|213840|61530|70860|78960|31590|70680|112710|90900|115140|160920|280230|305940|457200|450690|301470|779460|636660|328290|354390|358890|254340|584070|944100|681990|803520|608310|624960|1055270|1270160|1015640|1107826.6667|912720|1063250|1547156.6667|1326816.6667|1259943.3333|1273510|1461940|2791273.3333|1821090|1342710|2800250|3278206.6667|3285776.6667|5142646.6667|4236546.6667|4829433.3333|4127416.6667|3877553.3333|3126696.6667|5106760|2531383.3333|2989633.3333|5014893.3333|3206843.3333|4078623.3333|5195236.6667|4350666.6667|5695546.6667|4419210|4805230|4617060|3417863.3333|4673870|4722460|7914050|4246273.3333|4004956.6667|4732904.0333|3758626.6667|5955320|4943106.6667|5075506.6667|7706296.6667|4167625.9667|4489995.0333|5375892.6333|4850712.9333|4623404.2667|4191179.0333|4921017.7667|4057417.7|6028688.1667|4619620.2667|3274506.1|3614528.5333|2924606.0667|3592715.2333|3489632.2333|3850048.9667|4730486.0333|5528970.4|4239061.0667|4262610.5333|4386875.9667|3579135.7|3233608.1667|3182656.1|2361863.1667|1926300.1667|2045008.7667|1980459.6667|1623682.5667|1973025.8667|2003859.2|1886807.7667|1803084.5333|1675131.5333|1530243.5667|1717092.9667|1722699.9333|3400398.2|2510162.9667|1925264.4333|1535206.2333|2243824.0333|1986378.3333|1761506.4667|1379287.7|1942997.7667|1894045.7667|2017350.5667|2148113.7|1673243.1333|1599707|1619545.0333|1405641.0667|2613622.9667|2054950.2|2892591.5|2022285.7|3604927.6667|4194604.3667|2422710.9667|2724976.1667|
2025-11-30 06:36:24|usa_0252|WFM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:25|usa_0253|MCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||5933533.3333|4780360|5500760|3902813.3333|3680293.3333|7948226.6667|6293960|5932826.6667|3689106.6667|3170960|2223800|1318093.3333|1642386.6667|1921253.3333|1717293.3333|2486013.3333|2117120|2898946.6667|1793893.3333|4966893.3333|3928946.6667|1518100|1119453.3333|1957086.6667|456633.3333|974560|660413.3333|1048860|849033.3333|1046520|1284186.6667|1441886.6667|1651206.6667|1260193.3333|1089573.3333|1019946.6667|763180|906740|1140720|854206.6667|983780|1406366.6667|939790|1200093.3333|1214283.3333|1148746.6667|2117463.3333|1059326.6667|976116.6667|3662186.6667|3211660|5074530|3946816.6667|3642996.6667|5903476.6667|4388050|3303923.3333|5942843.3333|2713293.3333|7367060|3678866.6667|2061010|4731466.6667|2482546.7667|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|1134416.6|908468.5333|1048781.1|1112457.9|1357312.7667|1249004.8667|843324.6333|907133.9333|1029842.8667|691651.8667|640450.1|718339.0667|750852.7667|711518.2|776719|1318203.5667|988554.5|1070887.5|857139.6|663338.8667|1734602.3333|815027.3667|611925.8333|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800301.5|785779.5333|547996.5667|854809.9333|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|720342|
2025-11-30 06:36:29|usa_0254|LNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||25.0333|29.7333|10|8.3333|675|31.6667|121.6667|166.6667|73.3333|225|1775|55736.6667|24300|16301.6667|31076.6667|13651.6667|13956.6667|5771.6667|16885|27510|9296.6667|55645|23776.6667|145676.6667|247216.6667|65748.3333|112960|75880|42560|22126.6667|51920|63360|54373.3333|72693.3333|27080|58013.3333|40046.6667|414280|175626.6667|327953.3333|166480|520666.6667|332733.3333|1619340|847373.3333|722363.3333|673580|857236.6667|686270|1118753.3333|750616.6667|1080096.6667|706093.3333|737153.3333|364453.3333|347580|786560|1937320|873423.3333|386553.3333|337003.3333|405583.3333|588716.6667|486713.5|304356.6667|859743.3333|440156.2|2341112.4|4639329.7|5031303.2|2556809.8667|4773800.9333|6358079.8667|6645090.2333|4483162.3|4451050.5|4131991.8667|4757513.8333|3420240|3724303.1|3112390.9667|3022467.1333|2574956.0333|3823953.5|2494596.5333|2828333.2667|4891187.9333|3647934.3|3909110.0667|2519342.1667|1846114.6|2370353.9667|1712118.5667|1841870.5333|2139989.1|1972878.7|2092119.4|2591968.3|2009633.9667|2311739.5333|1907008.7|1893901.3667|1748981.7667|1626579.1333|4470404.7667|2201274.9667|1480788.7|1711518.1667|1596118.0667|1306221.6333|1571557.9333|1602521.1667|2988014.5333|2368827.2667|3169304.3|1696074.2333|2142468.4667|1822721.2333|1341927.7667|1410447.6|2272456.2333|2014723.7|1399553.8333|1487866.6333|2136874.7333|1933720.2333|1612059.1333|
2025-11-30 06:36:32|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|9028677.0333|
2025-11-30 06:36:36|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409335|257835|1044990|432855|2820225|618525|497940|525270|352770|215910|591960|806640|760725|887610|1325850|1511250|1835550|4485420|3903120|4219530|3321450|7654950|6979830|13427850|10702350|6839040|6978360|6661230|5674500|6887190|9887790|7490100|8571690|5790660|9474390|12460320|9539730|5841517.5|3773100|3772620|4900350|6060210|4671060.3|3220950|2238900|4071870|2629200|2076210|2488560|2386680|3836640|5750520|2547540|4129050|3474990|3291015|3817764.9|2442819.3|1688069.7|1801263|2304619.5|2717940.9|2499851.7|3361527.9|2693235|2082811.5|3273623.4|3022330.5|3072052.8|2248392.6|2778170.3|2024868.9|2449488.8|1585929|2498025.2|1702769.4|2215823.9|1871712.7|1600570.6|3851522.7|1961828.6|2020880.3|1466353.9|1676517.1|1569150.7|1557346.8|1635909.9667|2027927.8667|2034309.9333|1836234.9|1815110.1333|1572130.6667|1485990.8333|1596876.6|1578238.5333|1492565.5333|1393384.5|1165622|1276272.3667|2360802.2667|1642678.1333|2426964.1667|
2025-11-30 06:36:39|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|3427393.1667|
2025-11-30 06:36:41|usa_0258|HES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:42|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|3840220.7|
2025-11-30 06:36:46|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|1421803.0667|
2025-11-30 06:36:49|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|589572.4|
2025-11-30 06:36:53|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|2430786.4667|
2025-11-30 06:36:56|usa_0264|ADS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:57|usa_0265|IVZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10396.6667|9213.3333|13383.3333|11586.6667|27256.6667|11423.3333|5973.3333|7483.3333|17210|4420|2993.3333|5826.6667|2070|22500|239975|65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3534643.1667|3293971.2667|3109807.3333|5221521.8667|4928256.9|3972557.7|
2025-11-30 06:37:00|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|5156083.0667|
2025-11-30 06:37:05|usa_0267|DLTR|average_volume_30|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|3365226.7|4687591|
2025-11-30 06:37:09|usa_0268|ROP|average_volume_30|0.16066945606695||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|635903.7333|1056998.1667|
2025-11-30 06:37:14|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|4466757.2|
2025-11-30 06:37:18|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|1097785.0333|
2025-11-30 06:37:22|usa_0271|K|average_volume_30|0||||||||||||||||||||||||||||3240934.8|2638389.1333|3108898.6333|1629788.9|2041584.1|2746552.9|2171517.2|1564083.5|1843430.7667|1022696.3333|1162448.0333|915299.6667|988820.4|1235187.1|1374853.8667|1369638.7333|1141346.7333|874759.6667|584691.2333|466140.1|515738.9|762247.7333|636385.8667|487390.7|404264.2667|445628.4667|929296.2667|818283.4667|727618.8667|863690.3333|1016998.1667|673480.2|391337|650581.4|593547.3333|719320.4667|647305.9|557337.5333|488825.7333|700648.9|690343.4|1154504.8|845526.8333|634336|1017488.4|747647.4|863605.1333|1440839.7667|907715.4|1362967.4333|1354260.4333|1357542.7667|1058159.9333|1329954.8|1146252.5333|1014962.6333|1066596.9|1213105.4333|958177.3333|919647.9333|1030401.4333|1494722.7333|1154682.4333|1585334.0333|1394193|1377653|1647142.3667|1109623.7|1233016.6667|1873381.1667|2027761.7667|1839714.9667|1459745.7667|2556811.5667|2617927.3|2183584.7667|3081253.8|3495944.4667|2252675.5|1858809.1333|1706332.7333|2323272.6|3104593.1333|2294143.4333|2945920.6|2287340.2|2074617.2|2107512.5333|2060922.3333|1939464.7333|1701964.6|1903975.6333|1834527.6333|1765133.4333|2033196.9667|1830599.4|1929752.9|1892540.7667|1702271.5333|1676221.8|1868414.8667|2602792.5|1790483.9667|2214849.3|2104356.1333|2097740.9|2428699.8667|1706949.9667|1646708.9333|2497919.9|2109325.7333|2919579.0667|3249395.9|3161411.4|3294197.5|1593925.3333|3027484.4|3137638.2667|2262101.1333|2170658.6333|1522153.8333|3115751.2333|2733062.5667|2387956.0667|2255414.4333|3806476.8667|2305481.1333|2200263.6333|2262915.4667|2749703.6667|3418369.3|2428869.1667|2055825.4333|2371624.9667|2936316.8333|2613463.7|2667446.5333|3728676.3667|2159479.2333|2925126.0667|1855402.0667|2367264.7|4295331.5|3179856.3667|
2025-11-30 06:37:26|usa_0272|SYMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:27|usa_0274|MAR|average_volume_30|0.16269515201315|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204913.3333|1462866.6667|1775800|1000313.3333|1213446.6667|895660|1086093.3333|1204280|900726.6667|936706.6667|1224813.3333|2205320|2367620|1614213.3333|3369620|2255340|1653073.3333|3122286.6667|4594920|2370440|2547346.6667|1854280|2018833.3333|2018200|2194073.3333|2768780|2297466.6667|2350546.6667|2797860|1970820|2770340|1722586.6667|2121200|2627646.6667|2361250|2204766.6667|2713470|3642976.6667|3185840|2833890|2846276.6667|5985983.3333|7137070|6595180|7650326.6667|5820490|5436586.6667|4308323.3333|5955660|4832183.3333|4391024.8333|4078129.3667|4545399|5044304.2667|4894483.9333|3571739.1667|3211007.3667|3484334.1333|3298927.4333|2607907.4667|2052593.1|2072470.4333|2270537.3333|2681675.1667|2905810|2274086.5|3391556.5|1917832.4|2154941.9|2180796.2|2805953.9|4871802.2667|6252013.2667|3251790.3667|4544488.1|2636390.8333|2787001.7333|1956009.8|2253871.7333|2200323.5|2060069.3667|1886839.7667|2443902.3667|2368231|1575229.3|1525266|1836250.9333|8205016.8|7752789.5|3936377.1667|2576878.5667|3202468.4|2158304.2667|2313694.2|1997733.2667|2635534|2254053.3667|2367575.3333|2066454.9333|1878795.3|1759543.2333|2039262.9333|1675349.8|1469998.8333|1415079.6667|1664675.3|1290923.2|1893509.9333|2306777.4333|1473888.7333|1424776.3|
2025-11-30 06:37:31|usa_0275|ENDP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:32|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|986515.8|
2025-11-30 06:37:36|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|4204892.4|
2025-11-30 06:37:40|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8|2760813.8667|6500767.7|
2025-11-30 06:37:43|usa_0281|KSS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1392853.3333|777253.3333|999333.3333|1856826.6667|967440|851013.3333|1413253.3333|770986.6667|765760|653786.6667|818506.6667|575773.3333|605400|822026.6667|727693.3333|949186.6667|770866.6667|833520|676126.6667|1905833.3333|835580|1330013.3333|722086.6667|1108926.6667|1339180|2104656.6667|1214980|1585556.6667|1933243.3333|2646710|2100456.6667|1843230|1769106.6667|1926966.6667|2488766.6667|5402303.3333|3749223.3333|3720816.6667|4125976.6667|4358436.6667|4510156.6667|4291196.6667|3133060|2972520|2553233.3333|2698580|2577746.6667|3713410|4911590|2915033.3333|3327793.3333|4312643.3333|2968313.3333|2689536.6667|4470733.3333|4856113.3333|6769393.3333|5561763.3333|7629733.3333|8664930|5145486.6667|6590530|4202370|4146996.6667|3637980|3601836.6667|4340786.6667|3583843.1333|4416833.3333|3961722.1667|3625735.8333|5266313.6|3827989.7667|3939890.7|3461099.5|3150424.0333|3383886.2667|2226848.6333|1868073.7667|2572872.9667|2762596.9|2499956.9333|2326510.9667|3258810.7|2489195.4|2659554.4667|2226352.9667|3051692.9|3953017.7667|2318319.7333|3170036.2667|2976203.5|5104653.8|4172103.1667|3462680.3667|3246714.0333|4163674.6667|3515797.4|2557535.5|3211728.0333|3693868.4|3272388.4667|3855519.4333|2748125.0333|3341112.3667|11612931.2333|8696462.2667|8121188.8667|4328674.1|2797925.4333|2920423.2333|3456350.5|6307516.4|2752335.2|5730866.9|3659276.0333|3807687.0667|4258548.1|3466821.2667|5735177.0333|5022265.2667|5556025.7333|5579808.6333|6223067.6667|7732108.0333|12648792.2667|16838291.6|4413142.5|
2025-11-30 06:37:47|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667|2071036.6|2939665.8667|
2025-11-30 06:37:51|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667|12241203.3667|10277365.7|
2025-11-30 06:37:56|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|2754230.9667|
2025-11-30 06:38:00|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|3212214.2667|
2025-11-30 06:38:05|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|5836007.4333|
2025-11-30 06:38:07|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|782040.4|
2025-11-30 06:38:12|usa_0290|MOS|average_volume_30|0.67527993109388||||||||||||||||||||358773.3333|212613.3333|415380|408060|351480|416146.6667|175173.3333|224613.3333|207966.6667|254960|187273.3333|124913.3333|101053.3333|191640|269446.6667|307293.3333|322560|329720|247906.6667|159306.6667|238193.3333|281466.6667|290806.6667|382973.3333|381760|529606.6667|379913.3333|350720|314413.3333|289593.3333|417466.6667|338546.6667|801083.3333|787550|448340|541056.6667|473610|552390|847993.3333|327210|389336.6667|354073.3333|442466.6667|642336.6667|388583.3333|600316.6667|1085330|578633.3333|603950|441863.3333|327703.3333|397553.3333|411443.3333|381970|654836.6667|720630|618983.3333|553500|930776.6667|743753.3333|812596.6667|682046.6667|1924813.3333|1048170|1052456.6667|1228136.6667|847153.3333|1300060|820870|886260|923796.6667|1069963.3333|1040163.3333|1396406.6667|638320|1305930|2202533.3333|2554776.6667|2534393.3333|3699380|6506080|7950993.3333|6937056.6667|18188603.3333|10032176.6667|7426626.6667|8647843.3333|5630453.3333|4461806.6667|5113493.3333|5651743.3333|5135111.2667|5383029.6|4101404.5333|7893535.0333|9516967.8|5001586.4333|4972742.7333|4845942.4|3766655.4333|3387057.3333|2837282.3333|6787245.7333|4836762.3667|2971569.4|2260215.5667|2848652.6333|3364248.3667|4090101.3667|3801019.5667|4269409.0667|5207375.5667|6153612.8667|5498730.2333|5606061.3|4836269.4|4565209.6|3692747.1|3560555.1667|3700732.2667|5127832.4667|4073266.6667|3363553|4036217.1667|4725025.7667|3979629.2333|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3889398.8667|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|4660635.8333|5036277.8333|
2025-11-30 06:38:16|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|5220403.1667|
2025-11-30 06:38:20|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|1178454.7333|
2025-11-30 06:38:24|usa_0293|DISH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:38:25|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|1367521.2|
2025-11-30 06:38:28|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|1195041.9333|
2025-11-30 06:38:32|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|1645340.1667|
2025-11-30 06:38:36|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|1867980.5|
2025-11-30 06:38:40|usa_0298|HST|average_volume_30|0.21153846153846||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|9404047.3667|6366990|
2025-11-30 06:38:45|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|2004234.7667|
2025-11-30 06:38:48|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574033.3333|412190|401483.3333|574950|458030|390456.6667|464360|451846.6667|555863.3333|661210|474613.3333|597836.6667|586816.6667|629520|1198543.3333|1585260|995890|1706670|1222103.3333|837860|873820|1051083.3333|1196303.3333|3272500|1383700|1126923.3333|1072503.3333|1066523.3333|1498100|1208126.6667|1289156.6667|1124660|1167983.3333|1308810|1579246.6667|1289696.6667|1021643.3333|1597273.3333|2175096.6667|2264656.6667|1566730|1996853.3333|1560563.3333|1986063.3333|2335003.3333|2795560|3288906.6667|2084053.3333|2045020|3179126.6667|3364510|3204473.1667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163692.0667|2605535.5333|3851694.6|4403917.4|3846151.3|3281062.2667|3201353.2|4392287.5|4470157|4076977.0333|3706296.7667|4000367.3|6929306.7333|3965013.2333|3383254.9|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.7|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3717147.6667|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|3765508.6667|
2025-11-30 06:38:51|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|1320793.2667|
2025-11-30 06:38:55|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|2139033.7|
2025-11-30 06:39:00|usa_0305|TRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418260|34796.6667|38213.3333|39633.3333|42203.3333|32030|30913.3333|48836.6667|32613.3333|25820|43360|50726.6667|32403.3333|36716.6667|29703.3333|37116.6667|36276.6667|31593.3333|43490|50276.6667|116616.6667|109203.3333|197456.6667|292600|130393.3333|303760|565286.6667|498343.3333|318423.3333|691720|372140|222903.3333|776600|710970.0333|728919.6667|710413.4667|635128.7|1403482.1667|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|845533.8667|933645.6|790980.4333|853669.9333|751736.8667|1682127.4667|1132252.8667|805030.2333|711696.8|889546.7333|1456526.6|3035009.9667|956201.4667|627709.2667|422394.0667|468276.6333|415034.3333|875422.9|596621.3667|436605.5333|311480.0333|609426.1333|475910.7333|437816.9|332372.9667|485570.5|555413.5333|392175.4667|521403.4333|524245.4667|442657.2333|255250.8667|361503.8667|332536.1667|429977.6|303928.6667|273788.5333|534375.4333|542375.9333|1292836.8|
2025-11-30 06:39:03|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8056240|5601000|3191200|3704560|2264920|3084440|2378720|3084720|3004800|5459360|3368160|2967480|3376000|5751080|5543040|4226160|6418200|5700320|4449920|5371920|3944440|5619160|3204760|4089920|5081360|3737440|2813040|3388040|6013040|4008360|3639720|4650080|5716680|7598400|7284160|7633400|8205400|5242280|4330760|3519640|4634760|6462400|8640380|4867907.8|9132791.4|4113580.4|7176165.4|5659306|7081925.2|7133591.6|4857323.6|5662268.6|6065319|7853960.8|7778511.2|7606613.6|6896581.2|6769475.8|4602980|5347927.8|6042505.4|6428526.6|6886715.2|4693047.3|4692308|5376815.1|3364527.7|7226952.6|7034980.7|3202002|3895863.1|4470504.4|3696053.4|3849739.1|3879531.4|4005515.1|4132944.8|4301074.2|3035959.9|3605839.9|6363601.3|3263811.8667|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586669.4|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|4454054.9667|
2025-11-30 06:39:06|usa_0308|CXO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:07|usa_0310|DVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|114410|119420|270470|254810|287640|254950|942430|1313490|891290|1515280|1546280|8421730|1261500|1301570|1328490|2608460|997500|448130|1558910|1277140|1197260|1075730|1222530|2267120|2159660|935770|973970|1159240|1187980|1153310|906980|1046750|1384640|895473.3333|2057846.6667|1489080|1062686.6667|843713.3333|791553.3333|1081853.3333|1719686.6667|1042953.3333|1536546.6667|2003200|1623686.6667|1316640|1914713.3333|2557420|1093400|1502846.6667|2192833.3333|2921233.3333|1736133.3333|1504020|1602613.3333|1669186.6667|2438673.3333|1971919.2|1500545.4|1630628|1499948.9333|2739258.2667|1417428.3333|1335508.9333|2490836.7333|1470228.0667|2667923.6|1646080.8|1207748.7333|1411520.3667|2287778.7|1388577.2667|868424.9|725247.9|984270.1333|1467239.4333|960692.4333|1359445.1667|1711182.3333|1058403.9|873139.5|2036464.2|1969494.6|1311618.7667|1418105.6333|1689241.9667|2194771.2667|1644437.1667|1549168.0667|1585519.6333|1720106.2333|1867406.4|1778840.1667|3019935|1400993.5667|2026111.3333|1220537.1667|1309580.7667|748746.0333|702507.9333|589206.3|624149.6|925016.0333|684733.8333|1235731.2667|668166.8667|648447.9|761268.5|594655.3|716374.9333|936173.9667|914486.5333|1012451.3333|729059.5333|716864.0667|1059947.4333|818211.9333|777248.2333|
2025-11-30 06:39:12|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|6133578.1|
2025-11-30 06:39:14|usa_0313|MNK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:15|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|999362.2|
2025-11-30 06:39:19|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|4823899.9|3274741.9333|
2025-11-30 06:39:23|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|1956102.0333|
2025-11-30 06:39:28|usa_0317|RHT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:29|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1718693|1254451|
2025-11-30 06:39:33|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|1224751.6|
2025-11-30 06:39:37|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|1815959.5333|1644636.5667|
2025-11-30 06:39:40|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|2223315.3|
2025-11-30 06:39:43|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|403532.0333|
2025-11-30 06:39:47|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7034080|2248426.6667|2185733.3333|2393000|2128666.6667|2574786.6667|4485400|6836586.6667|5872680|5966600|7485293.3333|4814626.6667|2342986.6667|3756680|2420880|2710973.3333|2912594.9333|3464330.8|5070692|3230378.8|3708664.6667|5682977.6|4800502.4|3856401.8667|2632241.0667|3190688|4393870.1333|2695071.4667|2643129.0667|2354372.2667|2526557.2|2564888.2667|2916885.0667|3004063.8667|4896214.8|2377846.3|3537882.4333|2333297.1667|3114766.2|3383136.7|3067753.8|7519870.2667|5611838.9333|4405723.8667|3555805.5|6840295|5400014.1333|6534190.2333|4926226.5667|6522577.9667|4912911.6|3762082.5|5271942.2667|5683418.7667|10157707.1667|8902526.8333|4750723.3667|5568454.8|4592469.4333|4543495.4|3671796.5|6105476.5333|5282371.9333|6744948.3333|8052441.4667|10906405.8|13898040.4|8769502.2333|7338445.4|8498004.4333|11737336.2333|5830847.1667|6835184.3333|6091726.8667|8309000.9667|4728677.0333|6440368.6|
2025-11-30 06:39:49|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|4584999.8667|
2025-11-30 06:39:54|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|2581326.9667|
2025-11-30 06:39:58|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|310480.5|
2025-11-30 06:40:02|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|1960671.6|
2025-11-30 06:40:07|usa_0328|ALTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:08|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|1716677.5333|
2025-11-30 06:40:11|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|2591821.5667|
2025-11-30 06:40:14|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43573.3333|41523.3333|155306.6667|347926.6667|246943.3333|302893.3333|653243.3333|1033840|353800|505413.3333|1779106.6667|1151990|548226.6667|530053.3333|634526.6667|963040|659743.3333|545203.3333|437756.6667|410510|319923.3333|326450|508103.3333|280766.6667|357600|241250|218186.6667|152330|146043.3333|112363.3|106356.6667|243740|275786.6667|126458.4|127802.6333|191990.5667|78082.4|64054.0667|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|94493.2|146138.8|54497.3667|62026.2|73927.2333|103800.9667|468154.8|4552997.7667|3188181.6667|1297098.1667|1838891.1|2094164.4333|2536973.4|2309659.3|6702578.3333|1558457.4333|1754631.9667|4334780.9333|7207636.8333|3150311.2|2267498.3|1411642.5|1088697.5|1126957.8667|3551052.9|1673815.6333|1270840.9667|1279330.4333|1748808.6|1233111.6667|2399164.2|1763646.7667|1339400|2097091.1667|1761543.9667|2516651.4|3320227.7667|2735729.9|2391208.4667|
2025-11-30 06:40:18|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26388.1667|8673.1667|12898.3|11178.2667|14148.0667|20916.7|15310.3667|12244.6333|10549.3|26230.4333|39180|92103.3333|113223.3333|245563.3333|213913.3333|145766.6667|74130|136830|159813.3333|214453.3333|121856.6667|276390|472983.3333|542550|447480|388896.6667|537160|490620|876423.3333|525063.3333|1339766.6667|844380|983460|1190576.6667|1093093.3333|1224083.3333|485725.1333|500080|757583.3333|1173450|609086.6667|899361.6667|799876.6667|499656.6667|827313.3333|558906.6667|1123240|1210893.3333|1113366.6667|795996.6667|769903.3333|1428166.6667|737123.3333|795350|800013.6|790313.3333|570231.3333|527883.8|1149596.0667|761230.4|1064125.9333|781502|899110.9333|735880.8|585017.7|588153.9333|785179.7333|538111.6333|531024.0667|405583.1333|802924.4667|653953.2667|449815.4667|571764.7|574301.0333|366201.1333|398543.4667|374288.7333|799158.4667|549857.7333|339983.4|538655.8|708470.4667|716525.8667|589350.9|441823.0667|482176.1333|601300.0333|459608.5333|430249.9667|430310.9667|557015.1333|355195.3333|401716|711258.4|508531.0667|440540.0667|537376.5333|773585.2333|732965.3|458447.8|
2025-11-30 06:40:21|usa_0333|L|average_volume_30|0||||||||||||||||||||||||||||13946400|8410080|8033280|10742400|8132160|7311360|6611040|6641760|5534880|6160320|8015040|5129280|4910400|8964480|5195040|8139840|9881760|1217840|1409200|931120|869840|935360|1376320|1095000|1135880|1595220|1038140|1239240|1152100|1811060|1565720|1867740|967140|1505880|1273400|1607680|1529100|1694340|1315900|1322300|1809620|2440820|1634720|1624160|2724020|3004530|1745630|2852880|1591210|1903770|1885870|1918330|1737710|1828320|2313500|1734670|1363460|1265290|1519530|954450|1443520|2223150|1420650|2073350|1552980|2616610|2206640|1757400|1391856.6667|1717940|2147696.6667|2388266.6667|2345946.6667|3080970|7686760|3105210|2541123.3333|5769063.3333|2964723.3333|2118776.6667|1635343.3333|1871400|3847106.6667|2391217.9667|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|1012110.4|1201360.4667|1865561.2333|1210884.0333|1245444.6333|977675.1667|1005238.6|928086.8|778349.7333|902755.2667|840404.6333|981476.5333|1694849.3333|1388988.0667|1249239.1333|1216302.0667|1160803|1166737.4|1024240.2333|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835646.1333|1068178.9667|770635.4333|829587|658226.6667|797602.4667|820838.8333|846502.7|829747.9667|
2025-11-30 06:40:25|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|1730099.8667|
2025-11-30 06:40:28|usa_0335|RF|average_volume_30|0|||||||||||||||||||||||||||||598260|872760|359200|255980|491660|454200|350380|251240|877100|652960|326200|519920|426740|667480|452500|796380|1016940|582240|491240|516160|521920|508140|624760|665000|1075740|896760|550360|493980|1187940|415025|323465|388385|524120|465795|2211615|541510|738845|590435|983750|846775|1033575|871850|814120|1037070|1224325|1162140|834190|645900|878740|573061.6667|631146.6667|374220|542096.6667|451226.6667|456840|402790|458136.6667|691386.6667|874933.3333|733226.6667|1228100|906456.6667|1072543.3333|921190|1066636.6667|1789216.6667|1631833.3333|2131860|2610380|3269216.6667|3448256.6667|5327470|7839740|17056370|18260943.3333|9691846.6667|19426626.6667|70540353.3333|40181183.3333|22052646.6667|21549416.6667|23271736.6667|15297135.5667|33454013.0333|13254008.6|19619603.2333|25040446.5333|18949432.5|30536174.1333|20691635.9|15706505.1333|14274753.7667|15741389.2333|17778165.3|15092696.2667|11467813.3|14886077.3|12884871.3667|12731606.3667|13416635.3333|15910410.4667|13950724.4|17850199.9|16783268.0667|18576579.1|19349327.5333|16959612.0667|23197936.6|16153417.1333|18486422.3|11759073.6|10930850.7333|10656804.3667|10819439.2667|9755283.7333|16171317.1|13028469.7333|11200405.2|9935736.6|7976041.3667|18435067.5667|12616975.9333|7151851.4333|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359289.9|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|18840202.4667|
2025-11-30 06:40:32|usa_0338|COG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:33|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|1130326.5333|
2025-11-30 06:40:37|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|8119946.9333|
2025-11-30 06:40:41|usa_0342|FLT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:42|usa_0343|NLSN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:43|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|1315104.0667|
2025-11-30 06:40:47|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|1798610.5|
2025-11-30 06:40:50|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|2053454.8333|
2025-11-30 06:40:54|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|178229074.9333|179342531.0333|
2025-11-30 06:40:57|usa_0348|LH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1475932.7|1401868.4|508610.5667|281512.9333|1013433.9333|682410.3|2052259.7333|606079.9667|3420262|1019890.6333|2075711.2667|1002057.3333|1021194.3|1422712.5|1359062.5333|1376678.3|1104431.2333|885528.6333|1661466.2|5814192.6|1056596.8|1215031.2667|1413260.6|2127115.5333|2334796.9333|1805520.7|1404266.3|1985924.5333|1179970.1667|1859819.6333|1483879.2667|1421882.2|1914622.8667|1433546|550438.5667|635468.1667|657197.1333|845888.9667|785013.2333|1058094.5667|591327.7|870908.1667|758310.0667|739270.1|1111101.3333|1016836.9|850161.0333|2524776.9333|816333.8333|935601.9667|1246972.6333|1406854.4333|1265488.7333|1304216.5667|1478357.8|1499749.0667|1790919.6667|1932378.4333|699510.2|1127692.8|1316396.3667|1420862.8|946875.9333|880296|920327.3|1086284.8333|798805.3667|957272.9|922574.8333|645986.9667|775949.6|843149.9333|874823.7667|588718.7333|1360532.9333|1286034.4|929787.0333|534455.1333|1523831.7667|1479971.1|1336389.4333|1318184.3|1017439.0333|1096299.1333|1086751.5|726381.4667|716379.7667|822941.6|871525.6333|813800.2|717193.0667|781095.0667|896867.6333|802124.8667|1330905.9667|799309.4667|820113.6|617651.0667|647248.4333|1543217.3333|947968.7|913505.9333|721007.0333|883286.7|830467.0333|638329.1|922557.8667|1020894.4667|1095240.6|696745.0667|817703.7333|741942.1333|758238.3|856745.7|769987.2|836817.5|713460.9|480845.3333|489792.2333|642168.7|683689.8333|467880.1333|
2025-11-30 06:41:00|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|13178175.7333|28218578.4667|
2025-11-30 06:41:04|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|996496.4|903881.5333|
2025-11-30 06:41:08|usa_0351|BG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710803.3333|172453.3333|405890|111776.6667|241546.6667|558843.3333|272706.6667|343006.6667|603383.3333|489076.6667|476553.3333|745573.3333|617456.6667|635766.6667|876356.6667|761540|853980|753816.6667|997146.6667|1212843.3333|654860|1148246.6667|981770|1121646.6667|953756.6667|1224523.3333|2903276.6667|1964050|2613090|2834206.6667|1848460|1848053.3333|1627576.6667|1780393.3333|1108216.6667|1461830|1154359.4667|1094736.8|1083190.9667|1026439.9|974775.5667|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|928378.6|1298335|1619602.4667|1250253.4667|992786.5667|1134681.9|1622438.0667|1881572.5|910408.5333|1409028.7|1819301.1|1372301.2|1403751.6|1489488.8|2176610.1|1532598.6333|934441.4333|835971.2667|1691674.9333|1643735.6667|976851.3333|1226342.7333|1423077.3333|1321772.7333|974692.5|980955.9333|1988599.9667|1546848.6|1175943.1333|1329511.8333|2728198.9|1366707.2|1000922.0667|1125827.9667|1837090.1333|1272703.0667|1260503.9|1968339.7667|1827689.6|1958989.6333|2074274.4667|
2025-11-30 06:41:11|usa_0353|VRSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4009230|989276.6667|486076.6667|820573.3333|363045.1667|651157|1065147.2|933202.2333|753518.8|956565.5667|791043.2|779487.5|553813.6333|959738.9|714410.7|742823.1|555125.8333|762580.8|980260.4333|733704.8667|554489.7333|659048.9|988935.9667|1031061.6|740387.7333|1139628.5333|1149386.2333|685719|617160.5667|923947.3|868661.1667|908584.8667|727433.8667|928409.8333|999937.6667|811877.2|605032.8|1021861.6667|724109.2333|881661.3|699604.3|869981.1|1136041.9667|991290.7|673330.4667|662387.8|1459215.8667|786974.1|910134.9333|969995.4333|1493187.7333|905716.5667|749471.2667|1001456.8|1256389.9667|1249198.1667|760868.9333|941408.9333|895027.6667|754435.4333|641967.9667|703147.5667|813445.5667|747904.4667|1189366.1667|
2025-11-30 06:41:14|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||521265.4333|133654.2|745678.1667|390910.7333|499307.1667|1025590.1|557238.8667|1011966.1667|1293000.9667|1315588.5333|707221.5667|1408438.9333|1729120.7667|3323141.5333|1169075.6|2800141.2|1846429.7333|1598085.8|988409.2667|628114.0333|2732446.6333|2485888.5333|1791814.8667|3636509.7333|2093838.1667|1899003.5667|1756487.8333|2155086.5|3735228.1|2842305.8|1900619.5|1546328.3667|1627868|2040311.9|2450850.7|2528240.2333|2613606.8667|2540273.9|1490140.1667|1149804.7|1080953.4667|973084.3333|1017953.3|975848.2333|1258804.9|1087901.6333|1075008.9|1101721.1|1330726.1667|2216938.6|2044121.7333|1873890.2333|2768505.0667|3118943.7|2233003.3|1415875.5667|1872504.0333|1974794.3|1604676.5667|1485048.0667|1091258.9333|1228176.3|1177945.3|1357929.9|1183720.6333|1082279.6667|1479701.1667|959052.2|1074851.9333|1042189.3333|1083480.6667|976323.0333|817974.6333|1065620.2667|1039214.1667|1016612.3333|1228769.1|2554031.7333|1029740.8667|1178657.1|1033424.1333|1216466.6667|1240563.1|1386784.3|2055629.0333|1227003.0333|893321.7667|1945123.8|2571039.5333|2522268.4|1788676.3|1471920.7|1882842.3667|1891397.5667|1365032.0333|1076954.3333|1143539.7667|2745679.4333|1637926.4667|1058280.7|761362.4333|1318197.3|863951.7|625447.5333|776290.8667|989525.5|824908.6333|783651.2333|964268.3667|836724.6667|854986.8|801351.5|1130735.7|1332249.2333|982726.2333|1931556.9667|1682812.3333|2336876.5333|1651698.0667|1551749.4333|
2025-11-30 06:41:17|usa_0355|AMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82830|34400|55970|119670|85335|317340|78620|89380|102550|194980|146145|266400|300560|295970|269650|459405|348155|294465|403230|434095|309760|791385|722040|419395|445780|482353.3333|435840|340460|457293.3333|394006.6667|373900|362803.3333|318170|753233.3333|629800|386166.6667|225673.3333|404663.3333|366783.3333|388713.3333|377716.6667|799650|650040|926526.6667|1268736.6667|1447396.6667|793973.3333|666180|418486.6667|551410|538543.3333|454967.9|432595.3667|348391.8|510383.0333|692743.9667|420683.6667|326952.3333|591857.2333|369550.5333|271541.1667|352417.7333|398643.8333|372232.7|267667.2|546833.1667|745144.5667|345233.0667|383562.5333|369789.4667|342418.7|529023.8|587707.2333|634308.3|607913.2667|435551.4|565935.2667|410518.9667|503651.8667|257008.4667|267476.5333|400610.3333|500513.7667|389100.8|740184|527445.2|535936.3333|472811.8333|899577.1|949964.9667|452004.5333|410188.2667|343447.9|476974.7333|303283.7|178531.7333|247386.2333|263488.8|256977.9|249847.3333|269750.6|350585.6|223169.8333|241610.7667|252318.3|205413.7|306752.6|182609.7667|197971.1|265226.1|224038.2667|200406.3|
2025-11-30 06:41:21|usa_0356|SLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127771.0667|43852.7667|27617.6667|112431.7667|78000.8|60027.9667|79358.3667|125043.3|58022.9|101668.1333|96759.3|73846.1333|81310.0667|65901.6|89606.6667|63450.3|262276.9667|156837.6333|166407.0333|153864.7|159870.2667|193216.9333|268838.8333|163672.8|136224.9667|143908.6333|198647.4667|259483.0333|182242.8667|165149.9333|248204.0333|183679.0667|239964.1|188210.7|291299.4|316773.9|268694.1667|684672.3667|640970.5|670172.0667|678072.6667|895881.0333|1135320.2667|578887.2667|1345652.1333|4173046.2667|3943531.6667|2749343.0333|2532420.8667|1663475.7|1185917.1333|1467178.8667|804751.8333|687841.0333|661274.5333|848918|1254613.4|790963.1|757684.8333|922254.2|551892.9667|627627.5333|602799.8333|793350.5|610880.0333|590795.1667|503447.9333|504993.6333|649635.5333|624344.4667|1164618.0667|697792.3|673485.1667|547508.5333|976228.6333|619551.5|678017.2|817686.7|596419.7|736737.4333|788901.9|895704.8|899075.2667|929953.6333|600096.5667|774175.3667|434675.6|627107.7|624228.5|733969.2333|1294343.2333|2258769.1667|1326027.7333|1287341.7667|1669285.6|923260.8|798828.9|788743.7667|829468.6667|1081741.8|1138056.1|1310744.3667|4175038.0333|2966063.5|1748615.2333|1551617.1|1208713.6667|771719.5333|645123|1142902.8|787201.5333|1010115.6667|972556.6|
2025-11-30 06:41:24|usa_0357|SJM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||13746.6667|14986.6667|15466.6667|12566.6667|16140|15226.6667|29420|30660|15820|28273.3333|16866.6667|18226.6667|23020|22246.6667|33033.3333|14533.3333|17933.3333|19246.6667|19733.3333|64870|35883.3333|20606.6667|35790|79336.6667|57466.6667|121286.6667|352343.3333|289000|271893.3333|187846.6667|213090|142173.3333|125296.6667|154116.6667|375436.6667|221756.6667|186810|199236.6667|288030|195066.6667|221240|232840|385120|184150|221193.3333|220513.3333|500603.3333|199410|270320|193833.3333|533333.3333|1048043.3333|1317836.6667|1066536.6667|1036420|859120|726736.6667|696670|896496.6667|583899.8|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|687687.1667|894679.9667|1264909.3667|919896.9|860615.8333|1005048.7333|758572.4667|862983.6667|1072600.9|925944.6667|1156697.2|1017712.3667|1069575.1333|1128172.0333|1048976.5|1079748.0333|894247.7|892336.8667|594861.3667|874546.2333|1325069.0333|785961.9667|740621.1667|1161894.4|1060268.4667|761958.0333|689288.8667|746093.1333|720019.1667|802498.4667|739003.1667|788199.2667|792406.5|790973.0667|1256027.5667|1105527.9333|1193883.1667|1142143.1333|781453.6667|985278.5|1288038.2667|2188572.8667|1680214.3|
2025-11-30 06:41:27|usa_0358|SRCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:28|usa_0359|DOV|average_volume_30|0||||||||||||||||||||||||||||2622371.3667|3071925.4333|2014629.3|2313880.5667|1786268.1333|1973688.2667|1666471.9333|2642523.3667|1861459.1333|2209935.1667|1695704.1|1485025.4667|1490840.0333|1902718.7333|1065898.4|2101290.3|1601635.5333|616225.0667|623274.1667|444177.4667|636516.3333|610908.3|613596.4333|731461.1|786908.4667|646851.1333|589651.2|1029169.0333|632872.1667|697628.9667|792703.3|728205.3333|517611.3667|573725.7667|825683.9333|862836.5333|662582.3|912967.1667|761141.3|609404.8|773761.1333|983902.0333|919951.7333|690430.5333|1071603.4667|1130605.3333|1079284.9|1101582.4|806015.0333|1156795.9|1040365.1333|1239688.3667|1021333.2333|1122401.3667|1626825.3333|1144952.7667|1357876.5333|1231434.5667|1355765.7333|995844.8667|979431.6|1203342.3333|1094269.4333|1122441.1667|974697.3333|1233052.4|1613792.2667|1141433.1|1055115.5333|2000565.8667|2553482.7667|1761481.4667|1508482.9333|2486689.7333|2507334.6|2489751.3667|2687959.5667|3242409.8667|2480641.3|2285016.8|1357677.3333|2228289.9|2799203.1333|2135147.3333|1809091.8|2058030.9333|2053528.6|3275121.1333|2564002.3|2008213.8|2491533.2|2169777.1333|1838629.6|1823834.7667|1799592.8|1008933.3667|1181640.6333|2188244.2|848580.0667|1007851.3333|2956076.0667|1876705|1782805.6|2128848.3667|1892593.3667|1887557.1|1583445.3667|1334439.1667|1477008.4667|1442737.9333|1934666.7333|1069735.0667|1089524.1333|1848079.9333|1554600.4|1580626.1333|1548950.0667|923919.4333|829292.7|780841.5333|770049.6667|1527649|932447.1333|700640.1667|760675.2333|809956.2|588430.7667|789690.7333|651948.3667|743053.5|971207.1333|1139560|806678.6667|934333.4333|813851.9|761492.1|709103.6667|956141.8333|1100518.1|855120.9667|682490.3333|1039541.1|945336.7|963820.7333|
2025-11-30 06:41:33|usa_0360|FAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4454826.6667|10820906.6667|10028800|6740906.6667|6824960|5233493.3333|7970880|3508800|7832960|5785920|4499200|5512320|3798720|7998293.3333|7159466.6667|5337386.6667|8778240|7226880|11233706.6667|14048213.3333|7329280|5451413.3333|8675946.6667|6768320|9853333.3333|8219200|13392106.6667|4839573.3333|9282880|19574720|11673600|10038613.3333|7612693.3333|7616213.3333|6392373.3333|8583360|16108960|12392693.3333|10751946.6667|7898933.3333|8256533.3333|9050346.6667|7880426.6667|10459306.6667|6590133.3333|8428906.6667|10177120|8058186.6667|7863973.3333|6400293.3333|9671733.3333|6946640|7498853.3333|10263173.3333|7618560|7426560|8343573.3333|15048613.3333|13363866.6667|22578960|18486426.6667|19915973.3333|14317573.3333|10409654.4|8247600|8807413.3333|9233706.6667|10564125.8667|6282954.6667|6067418.1333|7128933.4667|11261586.5333|7476600|7842886.8|9978145.2|7394161.6|8713883.8667|5273041.2|7141084.6667|6053886.8|7332572.2667|7887756.1333|4550865.8667|5079693.4667|6264146.6667|15062037.3333|5798939.3333|11147263.4667|9140442.6667|10544039.0667|9405503.6|8129445.6|9750761.0667|7431633.8667|12135459.0667|10098099.8667|8383825.7333|9030894.4|9262316|8120385.2|12507706.2667|6834403.4667|8368009.6667|7439764.4667|6235615.8667|14732284.0667|8199078.8|6910023.6667|6046997.4667|7456362.5333|5527905.2667|5255265.0667|5760803|7195307.6667|6202771.8|6795620.8|6399982.6|6153388.5333|6305739.6|5132387.0667|6190372.0667|6973677.5333|6739178.6667|4239781.6|5158581.6|6988349.6|5203098.6333|5932454.1667|
2025-11-30 06:41:37|usa_0361|LRCX|average_volume_30|0|||||||||||||||||||||||||||||18423750|23338650|9515550|16683150|21128850|16627950|27754050|29135400|33360000|26621100|40208100|29978700|37894050|49241100|44603100|22737900|11783200|10696200|14915300|16318800|26099600|19089000|25891700|35223900|37641200|37918800|26103200|48738800|40470200|31594700|61937700|34641000|31345100|29427600|30021800|27362600|28058300|33783500|34188200|41052500|36790733.3333|41271933.3333|45998766.6667|37652000|52339833.3333|28138133.3333|29498200|23870633.3333|28589100|26315833.3333|23941200|20981933.3333|18434700|19602466.6667|21770366.6667|22839000|30810066.6667|19079500|23341366.6667|18683100|34744766.6667|23304033.3333|21299366.6667|21197500|28262266.6667|27868900|33129833.3333|30689233.3333|33154966.6667|31059566.6667|19570466.6667|18523433.3333|26845733.3333|35907700|34225700|28902566.6667|38834900|26767166.6667|22092935.6667|16769266.6667|31391100|24256500|23848680.6667|17231690.6667|19043542.3333|21417954.6667|28416981|36148209|33281381.3333|45442004.6667|33333094|25813629|21761061|18703923.3333|16451970|15625567.3333|19420707|16732740.3333|13721948.3333|16818188.6667|20479889.3333|16947997.3333|23793192.3333|17846259.6667|24804522.3333|24351301.6667|20501174|19525593|15541366.3333|26472432|18966608|30259421.6667|37317224|37183831.6667|28373169|29339296.3333|21950519.3333|19709797|16728578|13957751|27597415.3333|20581616|20192598.3333|13024580.3333|17490426.6667|11201978|12966687|13412733.6667|13347385.3333|12369583.6667|13076765.6667|12442648.6667|12482104.3333|13897831.3333|10390560.3333|9327407.6667|10064073.6667|10041844.3333|12861090.6667|11468253.1|12918738.9|10305849.3|11273721.1|
2025-11-30 06:41:41|usa_0362|TSCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||3182933.3333|1160266.6667|3038666.6667|4306933.3333|781333.3333|2460266.6667|719200|2003733.3333|2584800|2168533.3333|2657066.6667|443200|878400|1512000|597600|1025066.6667|2779733.3333|2379200|2485066.6667|1200800|1773333.3333|2497066.6667|1287733.3333|4826933.3333|1515466.6667|2218933.3333|2080533.3333|3828000|2069866.6667|2691200|2950933.3333|6314666.6667|7361600|10435733.3333|6661733.3333|11704800|17109600|13510266.6667|12103666.6667|8994933.3333|5719533.3333|5537333.3333|8198133.3333|8575333.3333|5777266.6667|6526200|8505733.3333|6027866.6667|6131533.3333|13446666.6667|9398933.3333|8234133.3333|13680000|8224133.3333|6850866.6667|8724000|8327666.6667|15072466.6667|13663333.3333|17336333.3333|14125733.3333|10316466.6667|7855817.3333|6506333.3333|6961466.6667|17056333.3333|7612546.6667|5178409.3333|6632227.6667|7512698.6667|7080896.6667|5919799|5911905.6667|14597396|5538559|7764527.6667|6762263|4741790.3333|3940906.1667|5128469.8333|5388151.5|5507947.5|6772513.8333|4564286|3985230.5|3227238.1667|7103065.8333|4252391|4198492.6667|4928144.1667|11236109.5|6454997.5|9503984|12588664.8333|10518645.3333|10292806.5|8470565.8333|8353328.6667|7920733.6667|6886984.5|6072433|5475887.1667|7272244.5|5813390.3333|10016051.1667|7616369.8333|6155335.1667|6139059.1667|6185133.8333|4864954.6667|3818019.5|3249593.1667|5487322.8333|6531254.5|5573529.3333|4690517.8333|4796368.5|7099395.8333|5734509|5870690.1667|4729883.1667|6238893.1667|3608983|5084935.7667|4780596.6|5903290.2|4186998.6|
2025-11-30 06:41:44|usa_0363|NOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286592.7333|409309.5333|998704.5|2020300.5333|1484341.8|1556989.3|1613340.1333|1415961.3|1959623.6333|1298654.3|1064397.2|1186143.8667|1234633.3333|1332981.0333|1364738.1|2318105.1|1468068.5|1283790.0667|1475219.3|1364748.1|2197295.9333|1183153.2667|1545131.2667|1955098.4667|1675273.3667|1930008.8333|2153082.3|1803856.2333|1612205.4333|1653503.8667|3406139.6667|2897196.2|1921171.1|1536802.6333|1325437.0333|1686165.1667|1603342.1667|994609.5|1300718.7667|1447094.1333|1842991|1386576.8333|1426615.8333|1290697.9333|1688664.2|913597.3667|1198518.8|1234332.6333|1447533.9|1107688.9|1321789.4|1971488.1667|1214729.2333|1518915.9667|
2025-11-30 06:41:46|usa_0364|TDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438290|87023.3333|47263.3333|60760|74486.6667|313136.6667|184636.6667|363313.3333|320390|696936.6667|464640|485210|635900|498203.3333|384160|384336.6667|244406.6667|437370|428389.2667|280767.4333|218046.3667|273820.3333|479133.3|398902.6|407454.4667|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|452604.6|556506.2333|1071376|279068.1|777747.6333|1457234.5667|718846.1333|429334.3667|392260.8333|626606.3333|329525.9667|349790.1333|427369.4667|424688.0667|313210.6333|388663.2667|318409.1667|874521.5|725172.3333|418177.1|289998.3333|258139.1667|322865.8333|249517.1|378234.9667|375758.2|387055.7|260165.0333|274691.7|379726.7333|269918.5|238203.4667|207864.3667|236161.7|219795.7667|196547|351425.1667|267648.8333|275823.6667|352011.4|
2025-11-30 06:41:50|usa_0365|COH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:50|usa_0366|KSU|average_volume_30|0||||||||||||||||||||||||||||4397220.8667|2339204.4667|2013484.3333|2759714.1333|4238177.8667|5789165.2|6049359.5333|3059987.4|7717402.5333|4196190.5333|3565425.9667|3579103.7|3172271.7|2619915.3|2237576|3129966.3|2627549.3|2842787.5333|3571787.6667|2080918.5|2354578.6|1906501.5667|2168869.3667|2985184.1|2115484.0333|1597533.9667|1568057.9667|2164734.3333|2058758.6|1924685.3333|1573041.3|6218369.2667|4135171.1|15161940.3333|6114567.1667|11531518.7667|6969423.3333|9239656.1|9667004.6667|9314989.5333|10224238.2|12392100.4333|9819367.8|684056.6667|257953.3333|473573.3333|750186.6667|190586.6667|156576.6667|212193.3333|245453.3333|327250|238980|267636.6667|550213.3333|435710|355476.6667|348153.3333|372043.3333|335790|364853.3333|325800|494153.3333|506573.3333|852970|593410|993506.6667|595723.3333|690193.3333|728370|652410|715690|855800|1029753.3333|1039123.3333|1261366.6667|1759643.3333|2417406.6667|2185986.6667|1607276.6667|724430|1033456.6667|1514433.3333|1205594.5333|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|913464.6333|1575901.5667|1450999.3|1963345.8667|1476727.4|1289672.5|1225077.4667|1553228.5667|1360233.9667|1072845.5|926113.3667|1007583.8|1220104.6333|950446.6|1103445.7|1098590.2333|1229317.2333|1049212.4|786204.3667|857245.5|1708016.5333|1124002.9|835363.6|803481.1|1384459.3|919206.5333|1005394.3333|2419291.7333||||||||||||||||
2025-11-30 06:41:54|usa_0367|TRW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:55|usa_0368|CHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||367080|328120|247840|330520|754320|269920|262640|264920|477480|391560|306080|234480|214240|461960|299840|281040|212560|350920|457000|309560|252680|739680|651720|830760|630620|1185540|456740|449060|451800|569980|624720|590860|590480|819100|1166340|785160|801280|545040|803640|1033680|782560|773140|972840|890760|1053586.6667|976213.3333|1289120|941360|1175333.3333|1134200|1139626.6667|835493.3333|928813.3333|1436133.3333|1257533.3333|1723026.6667|1889066.6667|1498186.6667|1563493.3333|1865133.3333|3576400|2738373.3333|2658760|2132106.6667|2447973.3333|1664626.6667|2233080|1725875.8667|1441977.0667|1850759.6|1415160.0667|1527047.8|1427218.2|1397994.3333|1650403.0667|1690486.5333|1357050.9333|1253851|1191155.4|1588257.7333|947657|1553977.4667|1101991.8|1172875.1333|1101068|1280965.8667|1002610.1333|1422872.8667|3286614.7333|1706520.5333|1736660.8|1228136.8333|1609294.8|1752154.7667|1537044.9333|1262246.6667|1860085.7667|1975760.2333|2448300.8|1159898.4|1837979.3667|1469791.5667|1282174.5667|2023093.4667|1665615.1667|2503034.9333|1431270.3333|1189637.7333|1303962.9333|1572432.2667|1537268.3333|1219807.4|1620650.4667|1389738.2667|1628706.6333|1537604.5|1339274|1312584.4667|1730705.5|1135910.7|1416158.7|1119766.0333|1431874.4|1385057.4333|1442103.8333|1627416.8333|2446957.6667|2075470.9667|
2025-11-30 06:41:59|usa_0369|XLNX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:00|usa_0370|EFX|average_volume_30|0||||||||||||||||||||||||||||387200|249560|509626.6667|259533.3333|1429920|990173.3333|699853.3333|600826.6667|1021240|930440|741373.3333|411786.6667|729320|693093.3333|378000|885453.3333|490680|382166.6667|438773.3333|267773.3333|309800|402300|415833.3333|328726.6667|279813.3333|238203.3333|393846.6667|233093.3333|317840|297573.3333|668033.3333|424443.3333|223443.3333|249320|236203.3333|337233.3333|463226.6667|481586.6667|304253.3333|741020|505300|488836.6667|312486.6667|301120|466906.6667|392403.3333|401973.3333|603070|529756.6667|662516.6667|483000|555126.6667|429260|612610|477176.6667|567830|397163.3333|428220|504326.6667|460643.3333|414956.6667|489553.3333|704983.3333|620346.6667|659003.3333|598093.3333|687613.3333|743616.6667|637743.3333|952290|1406426.6667|923306.6667|863793.3333|764566.6667|647170|1015223.3333|1192440|2005926.6667|1448470|1254830|692893.3333|1079760|1209243.3333|690476.1333|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|661327.3333|515927.1333|725004.0667|632391.4333|705099.0333|680514.4|562685.9667|894861.1333|757035.3|543577.6|6142130.7333|1058696.1|1223058.8333|1131123.2|809642.1333|1424728.1|996343.6333|773039.3667|701975.5667|585105.8667|1307368.4667|958640.4333|740099.1|656046.1|862828.4667|668103.4667|656511.0333|679402.9667|982122.2333|879154.0333|645923.5333|791093.4333|673222.4667|731794.8|687044.6|954912.7333|753101.5|812597.1|879253.8667|996672.1|1068835.8667|937457.7|950594.4333|
2025-11-30 06:42:04|usa_0371|PNR|average_volume_30|0|||||||||||||||||||||||||||||2118410.9333|2449837.0667|1881575.9|793897.8|4930886.7333|6398358.6|1978787.8333|5966384.8667|2429822.8333|2388603.1|3002134.4|1668805.5333|2849883.4|3296550.1667|2468501.0667|1064645.9667|1381696.6|788100|1672538.3|920575.1|1680957.0667|1043281.4333|808431.9333|1042725.3667|541019.6|300193.6667|266637.9667|305614.1333|325469.4667|377292.0333|247715.7667|385591.6|477144.8333|496652.7333|254685.0333|256799.6|341919.7667|305355.9667|498310.5667|563247.6333|549358.8|587967.6333|907460.7667|621016.8667|815033.9667|579052.6|610334.7333|475596.0667|862875.4|863441.3333|732643.9333|1060089.0667|669245.7333|722676.5667|809355.1|662415.4|986355.9667|852332.2667|724542.9333|833077.4333|752315.7|832447.0333|929525|1007065.3|841218.1667|943160.5667|1530939.6667|982975.7|1087777.3|1247841.6|1265845.4667|750032.3333|984499.6667|1085732.3333|1426098.2|1411003.2333|1154704.8667|1166116.8333|944540.7|739682.7|826728.6|1109782.0667|979333.5667|768484.4|697001.3333|969436.1|1274541.8|1285235.2333|1385130.9667|1423912.9333|3576733.7|2645920.6667|2028613.7|1937374.9667|1072378.8667|1242752.7333|1770574.1333|1593271.3333|2264205.4667|2104570.1667|1800614.5667|2111774.0667|1994430.7333|2088556.7667|1952788.4|2429019.0667|2187728.7333|1637179.9667|1891389.2667|1195925.1|1196116.2|1422253.6667|1512599.9|1496091.0667|1358744.7333|1591680.6667|1307727.4667|1594261.1333|1077047.4|833716.8|1685988.9667|1277555.7|1020490|880355.7333|939318.0333|993117.5333|1147499.2667|1181101.6333|1471954.8667|1275219.2667|1431659.9|1141600.2667|1533069.3667|1098192.8667|850702.4333|1341938.5667|1669523.8667|1525661.5333|1264776.9|1113543.0333|1686511.4|1212648|1092137.8667|
2025-11-30 06:42:09|usa_0372|ATVI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:10|usa_0373|MHK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||183700|131345|163115|462575|158755|277935|285455|97510|111443.3333|233753.3333|112570|132733.3333|116180|175600|139506.6667|211310|140076.6667|203590|204073.3333|297333.3333|205606.6667|244630|222556.6667|335403.3333|588053.3333|697050|628956.6667|538020|478166.6667|785266.6667|659896.6667|371023.3333|243200|303846.6667|417443.3333|332550|187166.6667|407926.6667|256343.3333|404286.6667|267486.6667|555873.3333|568233.3333|581583.3333|429810|947613.3333|602026.6667|558386.6667|739343.3333|884126.6667|632926.6667|888400|1343530|2146240|1249363.3333|825786.6667|692633.3333|797056.6667|821463.3333|678054.6|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|745993.1333|438701.4|800443.0333|566525.4|713375.7333|432921.9|486059.4667|498489.7333|456405.5333|383716.6667|465038.5667|468118.8|743899.7667|815605.6667|810800.7|927662.5|750980.9667|734201.2667|636248.1667|505996.5667|1166263.2|881970.5|576728.1|613339.8|579819.5667|574134.1667|432087.6|577916.4|921269.9667|559664.0667|693837.2|520975.1|547320.3333|610571.1667|656310.9333|957220.4333|599818.4|656408.0667|590821.4|636256.4333|726471.2|753666.7|740663.9333|
2025-11-30 06:42:14|usa_0374|NTAP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||2348480|1004853.3333|431946.6667|2770453.3333|3037600|2320960|1527093.3333|1670560|2040053.3333|1249813.3333|1944080|4108773.3333|3590986.6667|4201720|5349400|2583626.6667|5314166.6667|6935076.6667|4929863.3333|8182783.3333|11710416.6667|11774453.3333|7819256.6667|10514650|11355720|8596420|8197553.3333|7684226.6667|6625883.3333|7396106.6667|5644533.3333|5976410|5135963.3333|3652206.6667|4605640|3271203.3333|5519473.3333|5381936.6667|4589693.3333|4216333.3333|5334190|3579413.3333|5323993.3333|3243893.3333|4230140|4842723.3333|9544126.6667|9139510|6862006.6667|7854126.6667|7824163.3333|11291570|7985936.6667|11422688.3333|7926180|7506580|5579109.3|5437846.6667|6110776.6667|7115895.2667|4143606.3333|6225966.2|5965856.2333|7082311.4333|6149816.4333|6149536.3333|6355919.7|7056464.7333|5244909.3333|7268398.9|5061442.4333|5459380.8|3741486.6667|4734698.6333|3649369.0667|2951912.6|2435140.4667|3436377.6333|3818136.4|3181116.0667|4589609.6667|2861548.8667|2870787.0333|2782031.8|2613900.7667|2849565.6667|3451677.2667|2530149.0667|2335884.2|2691291.8667|2530584.9333|2674414.4667|2884945.8|2427467|1999774.7667|2084299.3|2009731.8333|2464118.3333|2666508.8|2027384.9667|2027802.0333|1559840.8667|1534054.0667|1285419.3667|1817408.1|1895497.1667|1675871.7333|1683100.2667|1716920.5333|2430580.8667|2406453.3333|1575742.3|1588078.4333|1444101.2333|1866426.1|1317371.6|1449844|2516377.7|1670588.5667|1757851.3667|
2025-11-30 06:42:17|usa_0375|BBY|average_volume_30|1.4568527918782||||||||||||||||||||||||||||16307730|17294310|13916610|16069590|39130290|45824940|23762970|59369760|56779380|62096220|43761870|75825720|113272020|125205750|117019080|154228320|6608970|5221380|6875520|5622900|6801900|5789040|6076620|7021230|3179580|3688980|2371260|6601860|5378940|3761490|4701630|3711900|5018580|4860765|4861365|4964700|3604680|3195600|3591375|6355245|4544055|3332872.5|3484702.5|8112217.5|7720245|5434545|6080175|7704772.5|5212695|5444920|10981675|8973810|6832810|5695265|5768055|5067040|6093350|5156920|5880980|4816940|5944705|3767345|4456196.6667|5010623.3333|3437320|3143480|4293850|4655713.3333|5448563.3333|4898520|6807263.3333|6861936.6667|6539423.3333|5774693.3333|6165380|10739463.3333|9647153.3333|7789016.6667|5748986.6667|5174346.6667|8153666.6667|7508380|5751463.3333|4761341.7333|10061387.6667|5840012.4|7116698.0333|5912183.1333|10240353.0333|7191015.8667|11767547.5667|9087659.6|12522947.3333|6964675.6|5648021.6333|6337347.2333|6037167.9667|5744840.9333|5068328.6667|5812397.9333|4316778.3667|5160809.4667|4810856|5518546.3333|3596280.3333|5208377.7333|6650727.5|6188269.8667|3942149.6|4947507.4333|4709134.8|4029095.2|3021217.3667|3671475.1667|3354348.4667|4357967.7333|2565387.1333|3223023|3154562.5333|2713889.1667|3010636.7|2855208|2802605.1|2975641.9667|2357117.3667|2237573.5667|2255063.1|3036343.5|2405776|3829538.9|3128359.2|3586125.9333|2269147.0667|2416477.4667|2293263.8667|3017240.7333|2810619.4333|3090074.4|2927016.0333|3222981.6333|4873053.2|3755470.4667|3507219|3611783.5333|
2025-11-30 06:42:22|usa_0376|TSN|average_volume_30|0||||||||||||||||||||||||||||1524060|1139910|1466910|1162530|1343490|1674360|499385|580495|446300|508030|680360|793435|674350|767320|409390|450575|400780|1006445|663520|434930|609470|548225|922395|614910|582375|1531615|855470|598490|827385|540996.6667|603063.3333|664573.3333|191483.3333|268026.6667|201193.3333|261013.3333|304056.6667|236346.6667|290900|358370|256093.3333|577616.6667|296686.6667|345273.3333|476616.6667|1150686.6667|1867603.3333|1620746.6667|1182953.3333|1312083.3333|1062553.3333|1731076.6667|1060763.3333|1577190|1628803.3333|1515826.6667|1647213.3333|2549783.3333|1704890|1677883.3333|1145796.6667|1331923.3333|1299743.3333|1090453.3333|1199620|2689406.6667|2503216.6667|1967316.6667|2248060|2216246.6667|2512770|2874840|3122516.6667|3769146.6667|6242860|6877346.6667|6336833.3333|5207443.3333|4631773.3333|3587223.3333|3607910|5223616.6667|6039930|4975220.5667|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|4495636.0667|3589652.4667|4100533.6333|5870837.3333|3414988|4037118.2667|2442062|5021345.2333|2813624.6667|2751100.3|2470852.3333|2315076.1333|2125171.5667|2185956.1|2424373.8667|2931446.7667|2879487.7|3189192.3333|2629673.1667|2207630.6333|4513323.9|3515273.0667|2839434.7667|2638083.6|2265660.9667|1710771.4667|1653584.4|2012819.5|3022505.7667|2041492.0333|1969073.2333|3021521.0333|3192620.6|3348468.9667|2677094.9333|2647355.1|3298028.2|2526811.3|2281193.6333|2236528|2580658.2333|2781255.7667|2639257.4333|
2025-11-30 06:42:26|usa_0377|WYNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206083.3333|97843.3333|220416.6667|371603.3333|506880|560566.6667|803636.6667|589920|1758456.6667|1176990|2870653.3333|1370180|998826.6667|1371723.3333|1038340|1895760|2660700|1717996.6667|1696596.6667|2105613.3333|1927160|2051526.6667|1969390|2033090|2726630|3321723.3333|3579360|4430771.3667|2838023.3333|2699810|2937880|2594541.8|2487600.3667|1947210.7|1883420.5333|2734714.2667|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|4232849.4667|2267237.7667|3729392.0333|3594700.9667|2541292.2|1947543.2667|1583166.6333|1330254.3333|3052342.7667|2618708.8667|2561936.9333|3478438.9|1746291.5333|2144381|2322291.7667|1911552.6|6301571.0667|6151046.6667|3504368.2|2598339.9667|2665094.0333|2159803.2333|5927142|3592790.5|3844038.9|3335628.4|2553212.8667|2542703.3333|2570619.6333|2391706.6667|2055251.1667|2063940.8667|1879236.8667|1672649.7|2097610.7667|2167349.4667|2715995.1|2227892.9|1984704.1|
2025-11-30 06:42:30|usa_0378|NWL|average_volume_30|0||||||||||||||||||||||||||||174700|168546.6667|237846.6667|252686.6667|233233.3333|225420|216126.6667|219733.3333|388493.3333|378166.6667|607240|422926.6667|281146.6667|534420|533220|309373.3333|245633.3333|233706.6667|512426.6667|311310|300260|239350|473490|445833.3333|199186.6667|371010|376630|354120|330800|309870|398033.3333|391060|369333.3333|448593.3333|292630|512633.3333|1263096.6667|954993.3333|1406526.6667|1850960|915623.3333|1245256.6667|966556.6667|1264353.3333|1261793.3333|985620|1011190|1088330|1041323.3333|1741976.6667|1608893.3333|1558786.6667|1075470|2090856.6667|2908436.6667|3041353.3333|2576123.3333|1692710|850303.3333|1231580|1779883.3333|1315530|1332693.3333|1213913.3333|1128256.6667|1619323.3333|1473896.6667|1315186.6667|1163556.6667|1650016.6667|1781310|2034370|1972986.6667|2082500|2597520|3433816.6667|3924013.3333|7039596.6667|4573010|5273123.3333|2160783.3333|3766506.6667|5431256.6667|3522107.6333|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|1303868|1600567.9|2116983.9|4458634.9|4765678.4667|4021328.1667|3879465.1|3863804.3333|3577870.5333|3557250.2667|5541718.4667|6460806.7667|9611878.9|7065464.7333|7297704.8333|9882987.9333|9126245.3333|4822715.5|4622454.1333|3296548.9667|5685747.4333|4165977.3|2735516.3333|2920035.3667|2586208.9667|2296832.3333|2200050.2667|3215621.4|3070533.7667|4133699.3667|3378597.6333|4577187.8|5396373.3667|7747476.6667|8556417.6|4157960.3667|6580096.6|4092834.8667|7765465.6667|5734803.8333|9764198.4333|10446383.4667|7202473.3|
2025-11-30 06:42:34|usa_0379|WU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6374930|4304023.3333|4350786.6667|4141733.3333|3810113.3333|4595336.6667|5293830|5105366.6667|7005300|7921240|7279880|6233090|5296410|5052290|7650700|7894803.3333|4905717.3333|5420849.9667|5601085.6667|4214578.7333|7192412|6135042.2|7503691.7667|6096385.0333|4089703.8333|9995744|11022426.5667|5759274.1|4006789.2|7205462.6667|6887310.8667|5290311.2333|4686371.7667|4929132.8|7415807.0667|4814408.6667|5720057.6|3878544.2667|5552891.8333|3193256.5333|3252491.8667|3599551.7333|6352184|3798909.5|3270999.5667|4107554.6667|6016060.4333|4457384.2333|4414703.8|5466473.1|6688715.5333|6210770.7333|5264361.6|6581076.1|10435297.8667|7531519.2|3700655.7|4480210.0333|5028710.9|3909759.1333|4050531.7667|9935908.6|6585520.0333|3574186.7333|4314273.8|4970403.2333|12795297.7667|5554027.4667|4135684.6667|4585804.9667|5038696.6667|3283149.5|3544091.5|4840768.4333|6001236.2667|7712360.6|9266795.2333|
2025-11-30 06:42:37|usa_0381|JWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:38|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1321240|749426.6667|255133.3333|432613.3333|173093.3333|235600|195786.6667|388826.6667|215813.3333|267226.6667|246573.3333|163520|344426.6667|530106.6667|1994146.6667|2320093.3333|1525773.3333|1479733.3333|1339220|1337786.6667|1361346.6667|1046486.6667|2286866.6667|2115213.3333|3344333.3333|2451640|1766740|1448266.6667|1132020|1198686.6667|1284940|970806.6667|1008080|1056606.6667|773723.3333|896153.3333|667046.6667|841383.3333|1176126.6667|887030|1117686.6667|1549866.6667|1556050|883976.6667|913590|1873156.6667|877066.6667|2126806.6667|1392160|1596420|1175213.3333|1779036.6667|856896.6667|1296890|1567776.6667|1272751.6667|1027431.9|1629088.0667|1743114.5|1623367.3|1018476.7667|825211.3|1238042.0333|666034.5333|824838.6667|1244401.0333|1081200.8|1220164.8333|2317468.9|2255892.3333|1863169.1333|842072.7|1282271.4|1540292.2|1815250|1088104.8667|998725.8333|987085.1667|1352819.0667|1207728.4|1003793.8333|750433.0667|816906.7667|1172980.5|1281327.8667|945502.5667|1034854.4333|862323.2667|1459795.3667|1386298.9333|906350.8333|914827.6333|764690.9667|2338043.9667|1474907.2667|1535119.1667|1117758.8333|1281539.2333|1073075.1333|1189872.6667|1164773|1260132.2|1000501.0333|936849.2667|1059407.6333|1260528.5667|977815.2333|766375.9333|856900.6|948121.1333|858121.1667|684410.7|772684.1|1197701.2333|951466.7|731487.3|
2025-11-30 06:42:41|usa_0383|SIG|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||1182|2798|1997.5|877.5|2568|3619|9551|20515|98870|189385|250755|73935|95160|92265|17850|19545|10350|8475|3300|18795|17805|5015|11440|7590|18270|10940|12375|5210|30720|3005|13590|7125|8295|26745|16935|10150|9416.6667|6696.6667|3920|7190|7975|4945|3026.6667|6103.3333|5485|6926.6667|24418.3333|12746.6667|61835|33780|34525|341686.6667|268330|306163.3333|375926.6667|273836.6667|434963.3333|431090|357013.3333|498654.6333|464544.1333|563891.3|605117.9|915868.9333|766785.1667|892542.7333|540950.2333|626338.6333|922336|766956.6|428759.7|636519.5|1227003.9667|1146554.0667|704353.2|872367.6|800180.5667|720025.6667|1194939.1333|678301.9|1480024.1667|1148131.2333|1781104.6667|1178259.9|1406706|1031331.6333|1461137.2667|1253593.0333|2234898.1|2204199.6667|1833131.6333|1233143.3|2082199.9667|1913521.7|1617293.5667|2646222.4|3065224.5667|4528330.3|2010789.1333|1240028.8333|1473297.4333|822805.3333|718263.1667|743902.9667|1314696.0333|1282848.3|860639.4667|770556.1333|674959.2333|831993.2333|848934.7667|614393.0333|586275.4667|924414.7667|837062.9667|868959.5667|1763787.7|1653874.5|1023563.8|719529.0667|
2025-11-30 06:42:45|usa_0384|NEM|average_volume_30|0||||||||||||||||||||||||||||287479|276412.5|234509.7|286576.3|169583.5|226355.4|207946|174767.2|250389.6667|126029|204126.8|208253.9|372017.0333|467613.2|702297.5667|774358.7333|492612.5667|662911.6333|374660|418943.3333|458016.6667|545260|353270|287826.6667|455233.3333|596660|603953.3333|433513.3333|637156.6667|1055560|757593.3333|622333.3333|1175723.3333|1055500|1140366.6667|2013130|1313440|1219030|1337956.6667|2043840|1101196.6667|1251413.3333|1360266.6667|1266960|1582850|2311730|2472876.6667|2207036.6667|2997953.3333|5800956.6667|6513626.6667|4662743.3333|4613450|4639406.6667|4914906.6667|5088343.3333|5787800|5943796.6667|4358873.3333|4364276.6667|5124476.6667|4629693.3333|4668700|5933453.3333|7335760|7567303.3333|7866333.3333|7411186.6667|5893813.3333|7999946.6667|7044103.3333|9474920|6237516.6667|8423610|5987290|9461696.6667|9390650|10837900|6991503.3333|8490026.6667|8120436.6667|7872176.6667|9612906.6667|6128214.0667|5609759.0333|8370934.4333|5872799.9333|8702013.5667|5388215.1|7535183.4|6841750.3667|6164154.3667|5840639.4|8229118.7333|8923445.5667|8739351.8667|9556549.4|9958077.1333|5862523.9667|5783944.5|9856362.5333|7894036.8333|7467418.3|9099636.1333|6819925.7333|9576743.7667|9138104.0667|6965564.4667|8442926.4667|6793743.6|4784623.7667|5089831.8333|4652968.2|5371440.2667|4288378.1|5998825.1333|6223551.2|15241019.8|10370744.0333|7500560.5333|6554821.4333|12422155.1333|11086703.3333|5952132.1667|6054982.9667|8245757.3|7223411.9|5624545.9667|6993737.0333|9988281.2333|6226482.1333|9723210.1|6734436.5|8808637.0333|8405128.8333|7896612.3|12643333.0667|16451210.1667|8023609.0667|7659927.5333|9868205.4|11497764.8667|12292380.7667|11234754.2333|
2025-11-30 06:42:49|usa_0385|WEC|average_volume_30|0||||||||||||||||||||||||||||358860|215100|366050|285780|382960|442550|384040|387910|307120|247480|345930|209613.3333|182640|191040|172926.6667|180533.3333|167400|216886.6667|219833.3333|269280|250786.6667|255833.3333|212233.3333|249226.6667|217513.3333|380986.6667|286740|206820|439720|581040|621060|511986.6667|587806.6667|506420|291380|463806.6667|373120|676513.3333|332726.6667|355060|693120|693533.3333|596813.3333|1314753.3333|805706.6667|707080|615913.3333|506800|533606.6667|499400|655080|935686.6667|1203140|866726.6667|939973.3333|905800|677880|946666.6667|920760|808640|953513.3333|737253.3333|1085426.6667|609460|776786.6667|795146.6667|782740|543026.6667|653426.6667|830540|1473220|1393613.3333|1947700|1704746.6667|1418013.3333|1583300|2329593.3333|2720046.6667|2161480|1535900|1531340|1474813.3333|2137006.6667|1457270.6667|1273788.3333|1405534.5|1182976.2667|1769706.4333|1365366.2|1102485.9333|1529624.4|1373168.3|1313955.8|1310601.6667|1429996.5333|1562083|1803204.4|1425682.5333|1988088.1333|1626702.1333|1620555.5333|1824928.7333|2143060.3667|2363932.9333|1866306.5333|1802033.5667|2141777|1694217.0333|1615759.3333|2079590.2|1483332.4667|1583682.9333|1592699.9667|1932190.9333|1840694.7667|1684220.2333|1862759.8667|1945840.5|1625785.2667|1967564.7667|1350055.3667|2788256.4333|1674436.9667|1226708.3|1263222.3333|1599002.1333|1267128.0667|1004964.8333|1281007.2|1692705.6333|1602691.6|1246147.1333|1445919.3|1524800.8333|1589128.4333|1413368.5|2071141.5|1997153.2|2380876.6333|1931830.7333|1528159.2|2504810.3|2205562.4333|2070581.4667|
2025-11-30 06:42:53|usa_0387|MKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8193.3333|8636.6667|4983.3333|4596.6667|6473.3333|7850|6390|5970|7426.6667|5843.3333|4556.6667|3790|5793.3333|7040|3773.3333|3506.6667|3463.3333|2896.6667|3563.3333|4110|2690|2856.6667|3300|9750|15866.6667|21596.6667|17356.6667|13580|26486.6667|69620|34040|40813.3333|67270|16240|21780|21423.3333|17310|17573.3333|25780|13803.3333|14053.3333|12986.6667|15183.3333|11370|15643.3333|20070|17803.3333|18866.6667|14530|19570|18840|18510|21246.6667|17693.3333|23703.3333|19556.6667|16533.3333|18626.6667|30196.6667|41043.3333|52280|81303.3333|43170|26146.6667|20890|13220|27696.6667|18959.8333|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|88521.7333|47170.3667|48249.6|26501.6333|68547.6|34012.1333|36807.6333|24084.0333|36132|28153.2333|32480.2667|28579.1|51359.1|47831.9333|44283.1333|29656.9333|37579.3|70820.8|62048.2667|40964.5|61912.9333|46444.7333|57345.1667|31753.3|44743.2667|76338.8|45714.9667|45794.3|30214.6667|43473.0333|38210.8667|39928.1333|76016.8|46345.3333|38707.8667|30887.4|50260.7|54987.6667|54354.5333|42523.0333|
2025-11-30 06:42:58|usa_0389|XEC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:59|usa_0390|O|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||64891.9333|35378.6|31516.4667|37051.5333|82846.2333|60885.1333|68375.4|59074.5667|55026.5333|70179.0667|45856.7333|48424.4333|71204.7667|89551.6333|65057.1|75025.6|89358.8667|113984.1333|79989.2667|65174.1667|97957.4|98783.6|84078.4667|83637.9667|65945.1667|79879.0667|170477.0333|134850.5667|162236.5333|154842.7|171853.9|169609.6333|142148.0667|172542.4333|318015.4667|141934.5333|160570.5333|201670.0333|387678.1|251657.3333|281211.8667|340227.9|369176.5667|369062.9333|275160.4333|402283.3667|433404.1333|530676.4|527168.9333|649365.9667|804284.4667|721944.2|1128392.6667|1788542.9667|1046802.8|1155981.6333|2959329.3667|3622192.1333|2032723.8667|1457949.7333|974293.4333|802591|745850.1667|923857.2667|1089299.2333|1117017.7|780456.7|1224935.7|831119.1333|626867.3667|725948.3333|1393596.9667|950095.4667|2267954.8|2791346.9667|1991780.1667|2472867.3333|3032788|1829490.7|1710340.8333|1679832.3667|1915697.6667|1862064.6|1990465.9|2149923.5667|2000121.8667|2189317.7|1546043.1333|1910542.2667|2308877.3667|1842114.2|1649742.9667|1757795.6667|2274039|2141823.9667|1616825.2667|2565183.6333|1988215.4|1899735.5667|1588761.2667|1977141.7667|4989209.9|3788863.5333|2347185.3667|2811203|3451239.4667|3853306.6667|4077959.6|4633609.6333|4336751.9667|4566184.6667|4812200.3667|4232253.4|3996207.0667|4745471.1333|5993978.5667|6971329.1667|6253524.3333|5362621.1667|4402360.0333|5047419.1667|6104232.1667|5520225.5|5704553.4|
2025-11-30 06:43:02|usa_0391|PLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:03|usa_0392|VMC|average_volume_30|0||||||||||||||||||||||||||||286230|251940|283230|279540|282600|321480|268530|219990|345930|249990|292800|207990|219870|284280|525360|374640|211410|93730|71200|144180|117240|133080|134720|135480|75170|103960|107950|148170|106090|102370|145770|115730|147840|164880|180680|190750|124640|168480|338053.3333|228823.3333|177466.6667|197393.3333|277036.6667|168173.3333|160933.3333|196316.6667|191373.3333|195913.3333|153663.3333|210166.6667|247896.6667|281880|241660|305533.3333|308426.6667|287413.3333|297576.6667|366570|286266.6667|292346.6667|287123.3333|408433.3333|340303.3333|539550|472536.6667|573526.6667|883653.3333|713793.3333|594700|1369106.6667|861536.6667|1408180|1661863.3333|1960583.3333|2273346.6667|1400916.6667|1890276.6667|1894700|2173080|1322660|971013.3333|1382260|1517253.3333|1805527.8667|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|1072819.5667|766644.4333|1512706.1|962734.9667|961266.8667|902046.6|1245210.9667|1168822.1333|1647376.2667|1002718.9667|1275514.3333|1171331.6333|1462527.2|1043025.1333|1097775.9|1181105.4|1202984.9|918914.2667|918188.9667|837991.0667|1859060.8333|1436275.9667|834416.8333|760581.2667|864235.7333|917019.6667|823737.9333|686284.1333|847749.2333|759077.1|735718.9333|581250.0333|818997.4667|842470.5667|779401.5333|639782.7333|915728.8|782877.5333|963674.6667|711190.5|1333319.0333|1075905.2667|729128.5667|
2025-11-30 06:43:07|usa_0393|RSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||805070|625665|721430|732220|957120|4028405|1210480|1173535|867390|867350|1103385|1224610|565395|886825|1946540|966205|1026430|700395|834260|818385|963140|1092280|651455|644090|998475|665335|666240|1030315|908485|578520|946445|833355|1039995|884835|832760|1156683.3333|839783.3333|821183.3333|1093246.6667|1017303.3333|1453350|1194596.6667|3975066.6667|4410380|2232333.3333|1613160|1657753.3333|2438786.6667|2861316.6667|3042691.3|2697023.7|3458522.1|2329892.3667|3269399.2667|2688304.1|1622175.2|2688556.7667|2219700.2667|1798259.5|1660047.6333|1673053.8|1459501.3|1355744.9|1638584.6667|1357677.8333|1626440.3667|1564409.4333|1478472.6333|1314663.5667|1823189.9667|1599489.3333|1606205.0667|1302804.1333|1260519.0667|1158807.4333|1353459.2333|1080790.5667|898972.6|1313133.4333|2108639.2|1403735.8|1208055.2|2015241.2333|1209893.3667|1039679.6333|1047137.5333|969529.5|1982350.1667|1291324.1333|1092087.2|1377108.1|1517616.5333|1170319.5667|1077842.4667|900349.8|1312355.5|1327667.4667|1058472.6667|1057283.2|1489485|1144160.8|972521.9333|1130672.6333|1215188.1|1090331.5667|881574.9333|1000899.2333|1175405.1333|1333656|1119940.4667|
2025-11-30 06:43:10|usa_0395|LLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:11|usa_0397|AAP|average_volume_30|0.52364574376612||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961830|891790|1598140|1708330|1943540|1261790|1529860|898700|1026930|693815|1184550|1436195|1211220|861730|830545|954615|1132876.6667|985690|1718183.3333|1039976.6667|1023753.3333|818636.6667|874276.6667|1043280|1143030|877150|1789316.6667|2263936.6667|2792956.6667|2069013.3333|1551813.3333|2222070|1789736.6667|1405353.3333|1167430|778372.5333|1068675.9333|890591.4333|1413185.9667|819086.8|1203953.5333|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|1204392.5667|866472.6333|763500.7333|654791.2333|1059708.1667|934766.2333|1234663.6|914461.5333|1897522.9|1850029.4333|1316519.6333|1046253.3333|901855.5|1059639|1314540.5|993374.0333|981671.6333|828324.0333|1378944.6333|1211983.0667|889822.4|703046.2333|979144.4667|840871.4|699774.6|576201.3667|1035665.8|778420.9333|778022.7|788817.4|1802221.9|1479528.8333|2905045.6|1937130.8|2491874.4667|1909988.6667|1358109.9|2820764.2667|2900069.6|2305520.4|2983073|1740180.7667|
2025-11-30 06:43:15|usa_0398|JAZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68213.3333|23500|41770|65383.3333|38140|32636.6667|57783.3333|20536.6667|2462183.3333|2319352.2333|359326.6667|659143.3333|398933.3333|1171130.8333|642631.2|865038.3333|726247.1333|905086.3333|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|433492|455498.4|419849.1333|627564.7667|454923.2667|857292.3|757845.7667|495395.7333|505761.7|590452.6667|908088.5|792743.5333|957470.0667|509957.4667|648272.1|688726.3|729187.0667|654107.9333|610268.7333|559987.8|564833.3|686422.1333|606569.0667|614616.2333|467896.2|771116.5333|730482.2333|895632.5|752383.1333|698213.7|1205869.6333|942034.6|721387.7667|
2025-11-30 06:43:17|usa_0399|EMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1239686.6667|650660|518933.3333|469366.6667|504560|572420|504120|628053.3333|631366.6667|852033.3333|649093.3333|696413.3333|465620|439380|696400|423186.6667|328980|306113.3333|280193.3333|281720|594473.3333|502220|453486.6667|671833.3333|687613.3333|839233.3333|710366.6667|845820|802060|834820|684140|1291433.3333|1221573.3333|1193333.3333|831360|1077440|1298113.3333|1104186.6667|2029920|1339880|1126940|1480073.3333|1463560|1029260|1305446.6667|1278193.3333|1643293.3333|1684066.6667|1465933.3333|1619980|1747206.6667|1075020|1067326.6667|1580633.3333|1411926.6667|1180093.3333|2303000|2207366.6667|1411060|1806153.3333|2574800|2973940|2247786.6667|2101420|1746840|1773886.6667|2412440|1933336.3333|1527867.8|1958547|1886526.8|2361222.2667|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|1364619.8333|1500566.8667|1366601.2|1059224.5333|1214398.6333|1312033.2667|1375497.5333|1285188.9333|1185369.3|1250172.9667|1191046.9667|998754.3667|1299328.5333|939286.8667|879006.3333|1380074.9|1108478.1667|1134847.1333|1093892.7667|943746.3667|1807363|1313868.2333|1046552.6|924348.2333|974684.7667|719750.9667|828138.7667|1118493.5333|1356545.8333|1188356.6|1290241.3|846080.0667|1012706|900312.2|850357.6333|942866.1|1145771.8667|859110.0333|838935.9667|1158728.0667|1045003.4667|2096980.0667|1431993.3333|
2025-11-30 06:43:21|usa_0400|GPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:22|usa_0401|CHRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996773.3333|615506.6667|542720|596000|501053.3333|507440|299386.6667|493986.6667|362866.6667|559693.3333|1458853.3333|877306.6667|558573.3333|805126.6667|608533.3333|479513.3333|736460|812640|611773.3333|610633.3333|633386.6667|1495873.3333|943993.3333|793813.3333|722473.3333|979380|1127133.3333|977153.3333|829073.3333|891653.3333|928420|1041626.6667|1116346.6667|899980|943896.6667|1187293.3333|1228680|1512753.3333|2325530|1192620|1044666.6667|1489710|1871290|1852090|1902763.3333|2299243.3333|3225980|1789810|1268897.9333|1225796.6667|1768130|1529716.6667|1501070|1112264.1|1343096.6667|801423.3333|1275300|866243.3333|1093536.6667|1297120|1288790|926976.6667|1699876.6667|1482800|1312170|1899103.3333|1737866.7|1341287.5|1107848.2667|1299036.9667|1544333|1597901.2|1649158.0667|1953668.7|1358085.0667|1415134.5|1236976.3|1480598.5|1114359.3|1340079.2667|1793641.2|1471193.6333|1151389.5333|1283959.5|852817.6333|1260640.4|1017489.7333|1215866.7333|1200115.3|1119315.9667|2441502.5|1856402.1333|1379508.9667|1098810|987409.7667|1048468.9333|1079132.9667|1083562.3|1491178.8|1267867.7333|1291830.8|1217784.1333|1142372.9667|1230464.7667|952509.5|1229132.9|1839196.5|1734684|1306411.5|1102139.8|1528353.6333|1102426.3333|1738399.4|
2025-11-30 06:43:25|usa_0402|UHS|average_volume_30|0|||||||||||||||||||||||||||||1097386.6667|418986.6667|338773.3333|666773.3333|2599360|652160|783786.6667|588906.6667|349226.6667|270613.3333|402453.3333|495680|352320|272853.3333|223360|574613.3333|448133.3333|310053.3333|130666.6667|241013.3333|229440|164026.6667|266106.6667|206320|384426.6667|637680|266613.3333|276173.3333|276373.3333|377386.6667|239466.6667|309506.6667|338840|509386.6667|482706.6667|461546.6667|604560|453733.3333|1447413.3333|519000|586653.3333|1539213.3333|1027160|1322280|1495600|1141886.6667|760820|1452086.6667|995680|1247140|940666.6667|1463766.6667|2134513.3333|1362593.3333|700920|792366.6667|1785906.6667|653493.3333|740253.3333|1173380|1474573.3333|1413400|1258306.6667|902746.6667|1104120|1100226.6667|997186.6667|914933.3333|1215886.6667|941053.3333|733033.3333|665913.3333|1133033.3333|1105046.6667|1150806.6667|1510820|1798100|1733946.6667|978506.6667|1191616.6667|1444896.6667|1571870|1085614.2333|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|669961.2333|833916.7333|879712.1667|625955.1333|799600.1333|657745.7333|716331.5|1496254.8667|809828.9|727122.5333|590369.0333|928993.1333|844231.3333|801876.4|576846.0667|974137.4333|689275.6|642366.3|702846.8|540417|1263804.6|820246.2667|693736.9667|516796.6667|619742.6333|729702.1|652629.3667|691908.0333|682926.9333|978229.9667|695534.1333|749794.9|755217|706876.9|499476.7333|440862.8667|618857.2333|623620.3|634206.4333|653312.2|1085626.0333|851756.7667|715115.4667|
2025-11-30 06:43:29|usa_0403|WAT|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||774346.6667|567786.6667|2676266.6667|888160|682773.3333|1110133.3333|1256853.3333|1043040|695360|759466.6667|576586.6667|645933.3333|506866.6667|602666.6667|313366.6667|495940|726166.6667|990353.3333|910193.3333|782500|715516.6667|1368360|1862736.6667|1144413.3333|1314530|2463176.6667|1109366.6667|745526.6667|1178150|1000470|896890|915806.6667|606993.3333|670366.6667|883566.6667|552310|502830|955440|814560|535506.6667|673360|559950|625146.6667|487573.3333|493136.6667|957460|845746.6667|588823.3333|715616.6667|1357023.3333|913720|1123850|1676463.3333|1746960|1079133.3333|805500|711336.6667|991470|1316316.6667|753217.6333|595479.0667|785431.1|646990.4|1151235.6667|706674.1333|702716.9667|964398.9|646640.0667|455298.3|366623|476735.5667|368832.4|421257.2|476337.0667|511890.6667|415538.0333|435573.2|363237.5|460644.1333|517419.4333|484150.8|462444.9|444217.9333|467013.6333|571574.2667|439547.6|444178.4667|429521.8|397452.6333|451721.3333|644646.0333|456967.9667|578050.6667|532667.5|591438.9333|530964.8|412104.4|675116.0667|707686.9|425477|357385.6667|348697|473033.6333|337465.7|373983.2|365655.8333|414608.3333|360802.5|303848.7333|405866.3333|587414.7667|414767.4|451664.7333|400851.7667|547741.3|329782.5333|500900.1333|489272|491134.4|662116.1667|
2025-11-30 06:43:33|usa_0404|CTXS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:34|usa_0406|TAP|average_volume_30|0||||||||||||||||||||||||||||268506.6667|323173.3333|888520|732466.6667|761546.6667|519613.3333|395613.3333|503200|642746.6667|451853.3333|356373.3333|326293.3333|769733.3333|430413.3333|425400|702813.3333|365093.3333|667640|332173.3333|212493.3333|330640|425800|368826.6667|315026.6667|530106.6667|386680|545920|668320|550733.3333|834533.3333|1154733.3333|1112880|589346.6667|645293.3333|578746.6667|1111026.6667|409640|475546.6667|602000|401800|583880|742866.6667|981560|722693.3333|2119933.3333|1100480|1387506.6667|1279986.6667|1446013.3333|1506800|1767800|1147066.6667|1072866.6667|1821506.6667|1884160|1009133.3333|1236106.6667|1997466.6667|1519520|743880|1582733.3333|2263933.3333|1422793.3333|1055266.6667|597720|949273.3333|916053.3333|958820|997573.3333|1935686.6667|2156346.6667|1696373.3333|1208013.3333|1430200|1235523.3333|1453336.6667|1577376.6667|2287290|1569966.6667|1408693.3333|930853.3333|1414323.3333|1683180|968459.8667|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|1396478.5667|1602466.2|3380674.7667|1524893.3333|1490168.1333|1495612.6333|1893644.9333|1412341.1|1373887.5|2422965.7333|1571629.2333|1169804.1333|1986337.4|2093687.9667|1609883.6|1980313.6667|1658886.8667|1623051.7333|1525378.6667|1749774.4|2852449.8667|3266256.6|2213203.0333|2232883.3|2739924.5333|1894299.7667|1536380|1614080.2|1850847|1495474.6333|1213337.3333|1083574.4667|1804110.5667|2283904.1333|1352579.7333|1451854.7|1620989.7333|2491557.9333|2014418.2667|1693658.5667|2491888.2333|2691397.5|2488387.1|
2025-11-30 06:43:38|usa_0407|KIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||113400|106440|103410|93060|124065|91950|75375|110415|67740|141200|174690|124170|164910|158520|129890|318880|136590|175880|361590|402480|437100|454050|306980|203530|635110|306500|282850|341160|379400|437020|622210|632730|514690|506420|558240|421280|541000|632933.3333|628666.6667|637460|403546.6667|498393.3333|774366.6667|598573.3333|570280|668193.3333|513473.3333|685570|644233.3333|1919006.6667|763506.6667|749340|931586.6667|1431430|1893106.6667|1794510|1710596.6667|2541100|1693993.3333|4420196.6667|9633096.6667|11244106.6667|8533320|10060150|7625926.6667|4795953.3333|6564236.6667|4754641.3333|4078360.8333|3346673.4667|4642202.8333|4540728.6|3316933.7333|4006542.0667|3103106.8333|3062598.4667|3199014.6333|2836052.2|4601957.6|3490880.9|2895313.0333|2870137.4333|2575948.3667|2413445.9|3354055.8333|2635846.7|2522586.5333|4031908.7333|3230162.2|2567091.0667|2922958.2|2344937.9333|3633934.9667|4203886.1|7536760.6333|3537021.7333|4007081.5333|5265470.1667|4797797.9333|2882802.3|4183262.2667|3326600.5333|3961540.1|4098713.0667|3565761.6667|6990302.6333|8904717.1667|4838734.7|3807839.6333|4912618.9|4132842.0333|4833557.1667|3809826.5|6198480.7667|5201832.7333|3939668.8333|3748774.3333|4900966.0667|4021050.3667|4994609.4|6302183.5333|5189601.1333|3935882.8667|3931533.7667|3794437.9333|5062310.4|4174830.8333|3615233.0333|
2025-11-30 06:43:42|usa_0408|RMD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||655200|971360|886506.6667|838293.3333|558133.3333|333013.3333|131573.3333|202453.3333|278080|356853.3333|239733.3333|452906.6667|549333.3333|1412586.6667|1890933.3333|2981653.3333|841626.6667|1000746.6667|793360|1159120|826266.6667|711386.6667|671813.3333|687200|1429133.3333|1239640|782213.3333|748733.3333|957800|659813.3333|520200|816120|1011053.3333|583560|997346.6667|568440|518146.6667|802813.3333|630666.6667|848613.3333|1029826.6667|1197866.6667|861093.3333|870853.3333|805906.6667|2140906.6667|883533.3333|952360|1316680|1109593.3333|1605426.6667|1300980|1678940|1604433.3333|1356080|2559120|1307180|940126.6667|818873.3333|923600|1326540|765355.8667|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|819252.1|843884.5|1035839.2|1077911.7667|791990.7333|1067288.6333|822265.7|587275.9667|672548.7333|566436.3667|533417.3667|564833.7333|640360.6333|664414.3667|1009749.5667|979181.2667|534813.5333|505491.9|506192.8333|1037474.6|733127.8667|524389.8667|415223.1|697387.6667|675787.7333|467046.1333|444751.7667|588499.3|633923.3|427332.4|514128.2333|602578.5333|740090.9333|1800275.1|908384.9|1023172.2333|1185075.4333|1018998.3667|732572.9|928868.6667|802575.6667|957460.7333|
2025-11-30 06:43:45|usa_0410|FNF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||220671.0333|148194.9333|241327.0667|129180|156881.4667|104270.7|69573.5|51749.8667|95603.9333|79251.3|109404.7|53501.2333|45564.9667|71575.2|189977.4|271850.7667|435078|494764.2333|292387.0667|413160.7667|399320.1|921966.3667|332437.9667|537027.2333|429173.0333|1808495.9|893734.5333|823489.7|2809904.6667|1948724.8667|1343854.5|2880249.2667|1360907.7333|1446264.2667|1857203.7|1723619.7333|1907142.4667|1793864.4667|3760714|2887655.1333|2698107.6667|2690471.6333|3244472.5667|2084600.5|4603029.1|6352029.0667|2485322.0667|3561128.7667|574382.6333|490687.0667|4321229.9667|2609308.7667|2326963.1333|1807448.7|2284152.2667|3289809.5|3332807.7|4496061.1|3631451.0667|3684686.2|5695904.6333|6066584.6667|6746966.6333|3233408.7333|2299879.6667|2577002.3667|2730073.5|2370075.5|1788380.3333|1867585.0333|1989162.5|3479815.8333|1671663.2333|2219084.3333|2164972.8333|3502605.7|3097443.9|3068237.7667|5390493.6667|3740924.1|4885102.9|3886200.8667|5487094.8667|2293438.3|2165211.9|2204554.2667|1712940.1333|1889120.1333|1960642.3333|1459999.1333|1882400.4667|1929898.1667|3023894|1433371.0667|1927528.3|1184784.9667|1572887.9333|1799342.0333|1242967.3333|951476.8667|1340722.7667|1376332.5667|1040577.1667|1221394.9333|1346067.2667|3566371.0333|4320143.2333|1936375.1333|2176273.3|2828071.6333|1520880.3667|1537059.8333|1874931.7333|2166007.6667|1850888.9|1966092.3333|1491463.6|2140180.3|1388960.8|3303953.4|1781819|1791047.9667|956949.8|954525.3667|1013567.4|1581858.7|1668340|1163773.1333|
2025-11-30 06:43:48|usa_0411|SIRI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||1591.6667|1826|1610.3333|2782|4854.3333|2577.6667|10301.6667|6166.6667|4495.3333|6400|9679|8927.6667|6946.3333|27745.3333|17969|30420.3333|29425|19710.3333|13648.3333|26198.6667|50630.6667|37242.6667|38506.6667|39747.3333|37363.3333|84048|96835.6667|95517.6667|99338|312696.6667|235145.3333|84096|109160|223323.3333|4904104|11040404|3361704|4896134.3333|4502685|3811713|3493920.3333|17203159|4377877.3333|3962015|3404690.6667|5044492.6667|5126538.6667|4497084|3049219|4156243.3333|5274523.6667|2803112.3333|3764878.6667|3787240.6667|4478354.3333|3161825.6667|6071499.3333|5267011.3333|6213010.3333|5686127.3333|5657937.0667|1670006.6667|15732757.3333|7311567|8122192.3333|4404804.8333|4965100|9148301|8358297|4593047.6667|4855909.3333|3626786|5703129|6672469.3333|4961996|7041897.3333|3545404.6667|4789219|6514313.7333|5131076.1667|3392879.1667|2610539.8667|2515596.1667|2352960.3667|2708022.0667|2393278.5667|3411843|4113996.3667|5110358.5667|2689928.7667|2490027.5667|2510226.3|1575902.1667|1896736.2333|1782634.7|1892830.1|2092586.5333|2736083.4333|2863804.4667|2492602.4|1780379|1907183.2667|3816463.8|3593699.7333|2702148.7667|2014222.5333|2412892.0667|2316807.1667|1475891.7667|1736362.3667|2254885.3|1844862.8|1545442.9333|1329217.5|1799844.3667|1837581.7|1848026.1667|1331260.2333|1562512.8|4647506.2|5503805.0667|5715614.3333|4643110.4667|2937063.4|3114851.6667|
2025-11-30 06:43:52|usa_0412|MKC|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||1102600|1368333.3333|2113000|634573.3333|1629640|2077653.3333|879813.3333|1137986.6667|1683173.3333|1151720|1395386.6667|1012386.6667|991986.6667|880160|834120|1059173.3333|1127946.6667|623493.3333|1076440|810253.3333|1215573.3333|885813.3333|361466.6667|541626.6667|691066.6667|454386.6667|361026.6667|526266.6667|590706.6667|763240|483733.3333|504693.3333|847293.3333|628646.6667|739320|826840|798233.3333|898560|666446.6667|759980|772973.3333|1009973.3333|1098780|716133.3333|1009486.6667|1043660|812346.6667|857180|1133893.3333|930746.6667|930660|877066.6667|781273.3333|1061813.3333|2220813.3333|1619873.3333|1600086.6667|1120146.6667|1933360|2226460|1887413.3333|1844546.6667|1088253.3333|1277713.3333|1376380|1742846.6667|1543066.6667|1181181.2667|1602751.6|1052311.4|1319717.4|1252440.0667|1109549.9333|1043666.1333|798320.0667|1205623.4|1815733.3333|1087904.2|786239.2|897061.3333|2041744.2667|878699|1015445.2667|1225677.2|1340915.6667|950154.7333|1499444.6667|1184299.9333|2077708.2|1315292.2|928020.5333|1290703.4667|1695903|949237.1333|2230382.7333|1980066.4667|2462666.9333|1791717.0667|1325539.4|2490188.2667|3337979.2667|1471319.8|1697133.0667|1217007.3333|1673564.2667|1529263.1333|847180.2|947563|1483313.8|1255612.1333|924258.6333|1205536.7|1758651.5|1281993.4333|965617.4|1319807.2|1326719.0667|1360046.4|1102982.8|2000992.1|2169936.3333|1591847.5|1540718.2667|1678148.7333|2032699.3|2279451.2667|2281475.5333|2349192.5333|
2025-11-30 06:43:56|usa_0413|AEE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380576.6667|466446.6667|257920|270850|328223.3333|253986.6667|246446.6667|247620|474500|471800|408960|555663.3333|349183.3333|446710|423256.6667|533286.6667|347880|955476.6667|552990|863406.6667|693046.6667|612416.6667|799390|431943.3333|492646.6667|764566.6667|639253.3333|548950|580050|850103.3333|726670|756510|623580|758423.3333|784880|845860|862883.3333|1718766.6667|1621020|1201316.6667|1086276.6667|1436706.6667|1111810|1206313.3333|1400220|2337370|1446690|2573776.6667|1586976.6667|1681006.6667|2087746.6667|2330282.9667|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|1962607.9667|1271223.4333|1858461.4333|1901737.9333|2001216|1887932.2333|1486259.6667|1320484.9333|1663377.8|1560525.4|1432545.1667|1353703.1667|1719046.9|1775481.4333|1740683.9333|1449298.9333|1430263.6333|1248858.4333|1827743.3667|1624909.9667|2687040.0333|1771214.4667|1064091.6333|1452467.3333|1701647.2|1634060.2333|1129322.8333|1214254.8667|1341894.5|1649277.2|1299753.0333|1158091.5667|1293381.6333|1340446.5333|1304396.5|2347019.5333|1913602.9333|1669873.5667|1332149.5|1279488.7|2077491.1667|1709010.2|1396888.5333|
2025-11-30 06:43:59|usa_0415|TIF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:00|usa_0416|AMTD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3934|3716.3667|1844.4|908.1|18926.7|1499.5333|38469.9333|1555.5667|357.7|754.6|72473.6333|5074.9667|1369156.4|123053.7|80003.0333|53365.2333|91792.6|86029.9667|52460.7333|21701.3|34062.0667|23768.8333|23059.5333|53714.8|44768.5667|
2025-11-30 06:44:02|usa_0417|SEE|average_volume_30|0||||||||||||||||||||||||||||331946.6667|233066.6667|550293.3333|276746.6667|197333.3333|475093.3333|331093.3333|142453.3333|177546.6667|237280|215360|197280|237813.3333|250960|162426.6667|206106.6667|201333.3333|121226.6667|75066.6667|187173.3333|83466.6667|168760|113600|141240|242380|339033.3333|117180|121573.3333|132860|182300|102593.3333|722706.6667|388953.3333|1115266.6667|1642453.3333|1081893.3333|958746.6667|733400|1032340|710466.6667|992546.6667|1400973.3333|1300526.6667|1491113.3333|3653446.6667|1771320|1041253.3333|746693.3333|1640133.3333|1349326.6667|909460|2196506.6667|3813406.6667|1332933.3333|1911206.6667|801973.3333|633906.6667|1127326.6667|760960|1084480|652626.6667|786953.3333|665853.3333|896633.3333|551900|511600|700880|470846.6667|533840|706600|967830|955960|1348983.3333|1239903.3333|1459513.3333|1271203.3333|1483860|1897496.6667|1566603.3333|894450|894016.6667|1121866.6667|1219240|902212.5667|860051.3|972027.8667|2661251.6|2707269.0667|2578283.4333|2699788.7|2146503.7333|3639167.3|3127673.8667|3296323.5667|1717310.6|2074133.8333|1284446.1667|1602697.0333|1562696.9667|1598831.3333|1977733.3333|1578564|1750474.7|2540732.2667|1697584.1|1546156.8|1977294.8333|1510448.7333|1449090.1333|2185411.7|2189616.2|2700650.9|2444252.0333|2282876.3333|1683199.9333|1682844.7333|2346853.3667|1552147.2667|1333342.8667|1352742.6667|1083971.2667|1997549.6667|1101235.3333|1134687.2333|990165.3333|1246335.4667|1324848.9|776417.2667|805465.4333|1112493.4|967859.1667|1074847.3|889031.8667|1151562.3|1353123.8333|1889226.3|3196201.9333|1571747|1316440.4|1599621.4|1315229.5333|2018589.6333|1201590.6|1500204.3333|
2025-11-30 06:44:06|usa_0419|BLL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:07|usa_0420|OKE|average_volume_30|0.080724876441516||||||||||||||||||||||||||||233661.1333|193027.0333|165795.5|268355.4|207678.4|248282.0667|218918.2333|259582.7|244748.6|279778|291048.3667|201586.4|290073.6333|256628.1667|285748.1667|155926.3667|187224.3|220014.8667|178421.3333|415082.7333|120775.2|238565.3|224005.1667|149605.9|246819.9333|338612.0667|223822.3667|173182.1667|217242.9667|338018.1333|278559.7|279260.2333|629051.3333|418479.1|298968.0667|245555.8667|349928.1667|407909.3667|264045.3|283433.2667|351816.6333|291154.9667|327128.5333|546382.0333|618908.0333|685067.8333|456897.2|449282.1|296340.9|308509.7333|503120.6333|468890.9333|1823918.2333|1618387.2333|1467402.9667|1167604.9333|1441785.9|1304265.1333|1137791.9667|1358416.1333|1416762.7667|1715251.0333|1227154.9|2029563.5|1909054.8667|1522216.4|1583098.9667|979131.8667|1755275.9|1620336.7667|1853708.5|1438069.7667|1722142.7|1400862.5|1488435.8333|2923170.3333|2750330.8333|1665044.9333|1612934.8333|1480447.7|3505190.8|1556400.4667|1492266.2667|1771731.9333|1751717|1394429.8667|2127689.9333|2276462.2667|1436742.6333|1281674.5333|1357196.7333|938010.7667|1488682.4333|1488076.1333|2507715.7333|1446365.8|1274547.3333|1086688.1333|910375.8|1682993.1|2195463.0333|1706470.3667|2224681.8|2230433.2667|3564691|2823909.7|2677014.9333|1628134.9667|3075207.4667|2521922.6333|6527453.3667|2405528.1667|3124574.3|2424548.2|2154738.8|2522548.6333|2929964.6|1852681.2|1936878.2667|2036829.1667|8414579.3333|8596785.0333|6588971.2|4655670.8333|3124762.7667|2968912.3667|2533712.1|2400834.1|3266062.3667|2570452.5|3099311.5333|2696751.7333|2875770.8667|2258366.9333|2861863.7667|7117037.3|3192400.3667|2648743.1|2402289.4333|2614304.5333|4010097.4667|4339060.4|3390582.8667|3914422.7333|
2025-11-30 06:44:12|usa_0421|MXIM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:13|usa_0422|EXPE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2495296.2|2104279.4333|2969052.2333|3707302.3|5118581.9|2665076.0333|3308695.3|2461009.0667|3312462.0667|2929228.9|3925519.2|3800368.0333|4293973.3667|4790292.2|4336843.8|5485903.1333|4802664.8|3468395.4333|3568687.2|5495698.8333|6660965.7333|5779698.4333|4594777|10967733.6333|6039867.4333|5924960.3333|3047199.3667|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|3269491.6|1941161.3333|1874604.7|2025662.8333|2079931.7667|1657799.5|2065656.5|2093330.3667|3314278.2|1491521.2333|1349233.5667|1551385.8|1749256.7333|1536560.4|1390349.6667|3492723.6333|4671135.9667|5187360.2667|2516933.4333|2571983.9667|3672865.7667|2080062.1333|2080095.7667|2628533.1667|4081428.3333|3615073.3333|2375132.5667|2274175.2667|2983016.7667|2761761.1667|2331906.8|2555848.3333|3290388.3|2134375.0333|1817220.6|1280714.5667|2572745.2667|1800727.3|1642633.2667|
2025-11-30 06:44:16|usa_0423|MCHP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||68658434.9667|20665783.1|64862850.9333|18994778.6|3315858.0333|3523394.1667|2440390.8333|4067280.2333|4793884.0333|4990106.4667|3198656.4667|4299918.9|9124380.2333|7369042.7667|5216467.7333|6624247.7333|9693247.5|4783455|2979382.5|6494940|5562090|4689067.5|8565727.5|5117647.5|4274212.5|3989925|4164412.5|4444425|5336400|3523455|5729610|5765330|5634890|6277420|6624750|6607110|7021610|7380100|9908126.6667|7537820|10647793.3333|7941640|5823233.3333|5679566.6667|5583160|4742493.3333|5361433.3333|4355993.3333|3879126.6667|3091326.6667|2879860|3033153.3333|3268693.3333|4037513.3333|4834460|2962480|4154000|4951780|5701026.6667|9161306.6667|6828260|7201360|6526786.6667|7358960|10514346.6667|8189380|5960442.4|4979753.3333|5265546.6667|6078153.3333|5298056.1333|3963283.6667|3771611.5333|4185406.4|5319945.6|3392131.2667|2946397.3333|4460463.2667|3839380.6|4302396.4667|3755715.3333|3942233.6667|2743918.6|4144178.4|3272007.1333|2968235.4|2394768.4667|3629150.8|5400591.0667|3682361.9333|5769913.4|3646482.1333|4637272.7333|3997678.3333|3966893.5333|4032619.2|5556497.1333|5320167.2667|3745567.4|3806162.5333|6821635.2667|4376655.4|6615898.5333|6077719.8667|4300414.6|5350711|4576785.3333|3846416.3333|11039623.6|7258077.4667|4340830.7333|3756553.0667|4602563.2|3239787.4667|3938313.6667|4018014.7333|5649294.7333|5310411.6|4793520.1333|4180713.2333|4829306.8|5342921.1333|4135706.9333|4392208.0667|5661699.5667|6580479.2333|6145158.1|8851264.1333|11288780.2|9360349.3667|7530931.3333|
2025-11-30 06:44:20|usa_0424|VAR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:21|usa_0425|ULTA|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422876.6667|469363.3333|214880|512353.3333|421870|333573.3333|250103.3333|363093.3333|286803.3333|344718.7333|397093.3333|850473.3333|534751.3333|615274.5|562184.7667|1075886.6|909990.8333|791082.5667|646545.3667|768398.9333|635269.0333|666569.9667|2062547.3333|677159.6333|920402.9667|1269740.9667|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|684058.6333|1701031.4333|1034201.1|1600827.0667|1262958.0667|757309.1667|756944.1333|1010330.2667|565485.7667|778256.6667|699159.8333|702655.0333|719333.1667|790979.3333|561073.8|680853.8|772666.6|749028.7667|554454.2667|1068021.4333|818592.4667|1145291.0333|816379.4|1268659.1667|672555.2667|562505.5333|
2025-11-30 06:44:24|usa_0426|NLY|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45881.6667|18570|12567.5|21497.5|12650.8333|11484.1667|14566.6667|8995|6229.1667|8870.8333|9970|10284.1667|7445.8333|9304.1667|21132.5|70426.6667|119851.6667|124991.6667|197803.3333|238518.3333|190067.5|142028.3333|200425|271062.5|401138.3333|182938.3333|303275.8333|255567.5|239260.8333|228655.8333|261503.3333|305742.5|490010.8333|381985.8333|241501.6667|353264.1667|420250|318441.6667|1083460|901302.5|1070586.6667|1237731.6667|5087644.1667|1866412.5|3236900.8333|3994386.6667|4910305.8333|3299276.6667|2533597.5|1875846.6667|2747581.6667|3575579.1667|2719419.8333|2392245.8667|3703237.1667|3438194.9|5737948.9333|2798389.7333|3222009.9|2098694.9333|2497446.1333|3462117.4333|2193919.0333|3857936|3158486.7|4052147.7667|2986545.3|1955397.3|2113938.7|1616877.5333|2035673.6667|2604082.9667|2523804.1|1631505.7|2051462.3333|2845169.0333|1964764.0667|1896979.5667|1944183.5667|1751430.2|1784910.2|1960268.6|1973248.3333|2062970.1333|3859538.6333|3098288.5333|3621926.1667|4097662.0667|4003378.4333|2637957.3333|7365278.6|6395486.8|3111237.4333|3094510.9333|4014802.5|4828316.0667|3556792.4667|5268707.9333|6247077.2333|9783313.5667|12234888.6667|6616838.0333|5725913.7333|4542397.0333|3568488.4333|4708697.7|3571458.8333|3333054|5752936|6903678.1|8872122.5333|7850366.3333|7991052.2|
2025-11-30 06:44:27|usa_0427|KLAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1784373.3333|1792186.6667|1864480|1846440|1663493.3333|1535866.6667|2266826.6667|2931266.6667|2431786.6667|2434213.3333|2039906.6667|1372866.6667|2327373.3333|2993286.6667|3291913.3333|5217306.6667|6666060|4807900|4127906.6667|3304413.3333|4117973.3333|4719306.6667|4173360|3684653.3333|3763420|3539890|5250943.3333|5802763.3333|5173800|10207916.6667|6879853.3333|8467900|8092873.3333|11216550|13622146.6667|15418710|12901943.3333|12029963.3333|10548156.6667|9145086.6667|7016446.6667|8315146.6667|5916963.3333|6188540|4245383.3333|6193440|4966740|3559140|3200050|3985443.3333|5229160|3812246.6667|3289350|5059890|4544506.6667|3505350|2852236.6667|5613943.3333|3972310|4787770|4008983.3333|5459656.6667|5332073.3333|3946549.8333|3054546.6667|3771040|4554046.6667|3685330.9|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|1620308.0667|1036731.7333|1475334.8|1797284.6667|930190.6|1319695.6667|1118079.4333|1518362|1544913.8667|1410006.4667|1628473.7|1808036.1|1825978.0333|1584376.1|1720489.9333|1317572.6667|2352855.8|1292544.0333|1297236.3|820450.4667|1581011.0333|1047320.5|988174.1667|1267335.8667|1427376.3667|1365850.1|1640628.6|1302928.9333|1063153.6333|1065353.8667|923931.3333|885874.5333|927950|803350.5333|892962.1667|1117580.6667|1056458.9333|1224065.0667|891634|
2025-11-30 06:44:31|usa_0428|IFF|average_volume_30|0||||||||||||||||||||||||||||689850|687600|690125|540500|524425|652650|601750|531100|389650|353650|369425|308975|381650|479625|311000|677050|380400|190790|172973.3333|128053.3333|144936.6667|235956.6667|188666.6667|244163.3333|190700|162643.3333|224766.6667|253400|211573.3333|224026.6667|293170|236846.6667|178813.3333|330406.6667|361820|364236.6667|228583.3333|287110|258163.3333|202040|241940|552336.6667|370933.3333|537040|400190|600456.6667|354746.6667|447930|256513.3333|365313.3333|469526.6667|359973.3333|279403.3333|372520|545430|483046.6667|265993.3333|461003.3333|272056.6667|295883.3333|361020|288436.6667|402106.6667|454820|505553.3333|467106.6667|416916.6667|440460|586503.3333|506840|539943.3333|675663.3333|694863.3333|731016.6667|613060|728500|784020|861026.6667|688936.6667|477216.6667|374996.6667|449276.6667|713553.3333|516924.1667|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|457569.8333|511339.5|500781|417880.7333|602361.4333|585999.6|354665.9333|587674.2333|695843.3333|441739.8|280332.7333|245455|495652.2667|792537.4|1313502.0333|934643.1|1142876.8333|972422.0333|1142472.2333|1373709.9333|1790394.6333|941389.0333|786168.7667|1524919.5667|2531317.9333|1253747.5667|1319483.9|1168427.5|1723487.8|1227983.8667|1561199.4667|1668521.7|1983027.9667|2105567.6667|1841693.2667|1603875.3|2936328.4|1596451.9667|1184066.4|1391227.0667|2016447.7667|1562000.2667|2166385.6|
2025-11-30 06:44:35|usa_0429|AWK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||706083.3333|462330|593713.3333|443410|1539010|1070930|2981526.6667|1390963.3333|1211496.6667|1104698.2|1042191.4667|1267601.4333|1344921.6333|1236920.5667|1001643.6667|932664.9333|780161.9667|883058.9667|830409.4|822747.2667|1007012.4667|935640.2667|768422.6333|709345.9333|774876.9|570943.6333|705594.4|961791.7667|991306.8667|987419.9667|873949.0667|3190300.1333|1318061.5|1151938.5|1040836.1667|935796.6|794542.3333|707410.4333|879177|1117540.2|933580.4667|615421.7667|1137084.7|1120274.7667|869971|990525.5333|898388.6667|1622687.4667|978927.9|650386.2667|907986.2333|1319999.7|725663.8|699118.1333|720116.2333|1249437.3667|982300.9|664663.9667|746937.2333|1674040.8|1008498.3|889890.8|1093555.2333|1773066.1|1097693.2667|822559.2333|1296788.7|1665509.5333|1327484.5667|1170741.9333|
2025-11-30 06:44:38|usa_0431|FRT|average_volume_30|0||||||||||||||||||||||||||||17966.6667|14233.3333|10923.3333|16666.6667|19780|29880|22006.6667|9586.6667|88123.3333|17093.3333|62206.6667|49336.6667|38410|65020|65513.3333|41066.6667|48000|81243.3333|39220|66463.3333|51833.3333|53826.6667|81870|33653.3333|35233.3333|38176.6667|36450|30886.6667|100710|48356.6667|66523.3333|127723.3333|46716.6667|74126.6667|51930|84996.6667|41486.6667|72436.6667|70953.3333|94600|160340|83173.3333|96350|79400|100903.3333|121096.6667|167076.6667|126830|134183.3333|129910|186946.6667|213960|166876.6667|198190|279673.3333|127760|131283.3333|181310|232760|150496.6667|158416.6667|183456.6667|185770|158156.6667|265160|220046.6667|246006.6667|194786.6667|268293.3333|334570|441520|370516.6667|692863.3333|740636.6667|694976.6667|978553.3333|1920426.6667|2346556.6667|1361170|1151410|623576.6667|578203.3333|624963.3333|495401.1667|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|292479.5|494987.4333|344212.1|410680.1333|388396.6|523823.7667|632608.2|448951.8667|404988.1667|511963.8333|459690.8667|376549.6667|486167.6667|379483.1667|519657.9667|452507.4667|352780.6333|935326.2|891313.0333|623463.5|899326.6|753635.1|555569.6667|414163.6|439237.0667|461022.3|517537.1|670851.1667|477500.9667|545480.1|523411.9333|509943.0333|633193.8|619447.5667|494388.9|808839.5|570621.2333|800014.2667|661664.3333|614894.7|
2025-11-30 06:44:43|usa_0432|JNPR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:44|usa_0433|MTD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107936.6667|37246.6667|158786.6667|74943.3333|104773.3333|116913.3333|84383.3333|65760|86590|134466.6667|133376.6667|112803.3333|137286.6667|206650|223290|140763.3333|159476.6667|200013.3333|213746.6667|212166.6667|172120|99683.3333|138750|163323.3333|122036.6667|278533.3333|206666.6667|167860|163253.3333|202930|173016.6667|146820|195280|306910|248760|171296.6667|193963.3333|214933.3333|203746.6667|235103.3333|258466.6667|318803.3333|284773.3333|285540|875793.3333|614486.6667|297566.6667|157643.3333|166536.6667|167510|211836.6667|159302.6333|132202.8667|161367.6333|172651.5333|277680.8667|163401.1|196780.3|240898|189227.1333|159770.2333|172207|168831|95476.7|196242.8333|163625.0333|127038.7|109063.8|136959.0667|117011.6667|142734.3333|255167|164122.8|144755.5333|196406.1|423154.3|173482.3333|150671.9667|161173.1333|117121.0667|143709.3667|173036.6667|234163.7667|166740.2667|162210.7333|130095.6667|149258.9667|179967.9|186745.9|236364.3|150487.7667|99497.0667|130680.4667|142127.5|127328.5667|93409.3|99804.4333|116398.5667|140120.3333|99479.9333|92039.3667|83923.2667|132293.5|149279.0667|176360.0667|129765.1333|155921.2667|87767.6|127026.8667|136284.0667|188523.9667|131762.1|
2025-11-30 06:44:47|usa_0434|PII|average_volume_30|0|||||||||||||||||||||||||||||||||||||232440|249960|421080|213720|433320|225240|383520|199260|335280|189600|1047120|640500|279700|469120|306960|313773.3333|230226.6667|321666.6667|702666.6667|246026.6667|381946.6667|174013.3333|211506.6667|166426.6667|309613.3333|186200|148946.6667|327973.3333|283173.3333|250280|223786.6667|202826.6667|423640|208853.3333|159320|246440|576013.3333|317440|585200|471213.3333|615320|943640|1317320|1499680|1463653.3333|1382653.3333|796760|701560|492286.6667|446233.3333|525233.3333|481800|706440|975353.3333|814980|860713.3333|509326.6667|898426.6667|824273.3333|826033.3333|784320|766106.6667|1037820|1524306.6667|1104106.6667|1022493.3333|1016126.6667|1039973.3333|1111040|932760|552206.6667|547693.3333|578446.6667|1067580|638491.7333|459515.2|791588.8667|955033.7333|836603.5333|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|727801|699529.6|762332.7|1354669.0333|941656.6|1255591.5667|1526678.1333|820899.4667|737245.9|521465.1667|793094.3333|669091.8333|597672.3333|747153.0667|541089.1667|610830.7|598049.5333|567181.2|690471.3|561087.4|1008174.8667|1053099.1667|712819.4333|600434.5|911860.1667|991212.5667|678515.9|544421.4667|809982.3|644240.9333|502042|588942.6333|531173.3333|547929.9333|657377.3|835859.8667|607806.8667|765651.2333|484204.7|908473.4|1617333.4667|1592544.9667|1227760.3667|
2025-11-30 06:44:51|usa_0435|SWN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:52|usa_0436|AES|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||553840|772773.3333|865386.6667|1220173.3333|493493.3333|801360|647053.3333|601580|764346.6667|846406.6667|922846.6667|2542860|814480|1192940|1388966.6667|1425200|1473200|2318213.3333|2156610|2061400|2605156.6667|2932616.6667|2609280|6005126.6667|3735230|11001196.6667|3984573.3333|2501770|4396633.3333|2015836.6667|4755403.3333|2387143.3333|2207826.6667|2242753.3333|2818680|1882266.6667|1975940|3471010|2450656.6667|2442530|1825070|1681056.6667|2947770|1904416.6667|2838093.3333|3875663.3333|5779903.3333|5176756.6667|3998703.3333|5377533.3333|4622766.6667|7878723.3333|8587473.3333|8426323.3333|9092856.6667|6299246.6667|5840393.3333|8627406.6667|9224346.6667|4470948.3|5279356.6667|5153616.6|6287757.6|7522927.9|5573098.7667|4881836|5418451.4333|5562027.7333|5339355.2667|6161043.3667|5698249.0667|4038645.1667|6905751|5576032.3667|6252023.7333|3221705.0667|5665579.6|6621561.9|5552523|7337701|5409595.5|5736532.9667|5487228.6|4807237.4333|4816169.5667|5808560.3333|4902760.8667|4142202.8333|6149850.0333|7890073.0667|6715256.9667|6213520.3667|7143447.5333|6077354.5667|5685832.7|4614183.6333|5795757.3|7369724.5|7616963.7667|4775014.4|5669333.2333|7266779.4333|4763272.6333|5055500.4333|4419393.1667|6256606.4333|5662723.0333|5507799|3364324.0667|4738571.0667|7076252.9333|6433147.0333|5510975.3667|11040105.3|7891227.7|8336387.4|13951072.6|16285100.1|17723491.8667|8805961.9333|
2025-11-30 06:44:56|usa_0438|MAS|average_volume_30|0||||||||||||||||||||||||||||1146929.8667|1084235.1667|1576056.1|1496209.0333|1169663.0333|1608358.7|1362933.6667|1506051.5333|1575206.7667|2009307.3333|1445328.4333|888174.1667|1671083.7667|1218526.6|1431967.5|1789011.5|2085089.7333|925625.6333|867291.1667|1009802.3|1459341.5333|949276.3333|1325671.8333|819443.5667|941579.9333|958974.7667|865842.7333|506273.6|1071344.3333|1134645.6333|788149.2667|839378.8|956047.8333|1043879.5667|826412.2|1099378.1|931737.4333|1409598.2333|886020.6|1409439.1|1677510.2333|1626349|1869290.6667|1162152.3|1971082.3667|1805530.7|1978263.2|1905396.3|2064665.4667|2883297.8|2560395.3333|2956979.9|2583094.3667|2094465.9|2619260.6667|2584512.4|2101150.2|2790161.9333|2381297.1333|2088835.7333|1731374.7|3853066.7333|1992063.9|2746075.5333|2194104.0667|2350916.5333|3721213.0667|3515677.3333|3003443.4333|4873189.3|4004260.3333|4036510.0333|4709734.2333|6614960.0333|5570379.0667|6380207.6|6852336|9000548.9|5490786.1|5364160.8333|3830849.0667|3939927.8|7648678.5|4214827.9667|4564185.2667|6364913.4667|7407792.3333|6631102.2333|4944849.2|7774821.1|8383189.5333|6235196.5333|4678713.6667|5333771.9333|5953767.3333|4716727.6|4134928.3333|4462434.8333|6407060.1|3871568.1|4049679.8667|3428927.5|3269484.8|5082931.3|3235846.0333|3999846|3598326.8333|3639945.3667|3246073.5333|3003044.8|2292069.9667|1986183.3|2489475.8|2962021.3333|3174476.4333|2453737.3667|4151947.3|3614624.1333|3033013.2|3060581.4|2311888.5333|4861077.6|3347010.1333|1884878.0333|2025989.4333|1937428.3333|2319248.6|1895219.8|1621936.2|2514713.7333|2441749.9667|1870001.4|1567036.2|1857241.7333|1793150.0333|1541667.7333|1553788.9|2238699.7333|1711519.9333|1361322.8|1373473.9|1955193.1|2108758.9667|2239514.2667|
2025-11-30 06:45:00|usa_0441|TRIP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1949209.8333|1804704.6|2034591.1667|2150038.9333|3070433.3667|2203511.8667|2047772.9333|1557969.5333|1780442.8|2447183.6667|1959596.8333|1621998.9|2397578.0667|2044883.8|2172593.1333|1772069.2667|1582709.8|2304135.2667|1958815.1333|1527292.6|3326879.1|3800679.8|3247037.7667|2722377.8|4167627.4|3048717.0667|3484957.2333|1514371.3|2613374.3|1974022.1333|1458701.5333|1779450.9333|3863462.6667|4370866.9|5113367.5|2411615.5|2534077|5725684.2|2779335.5667|2211177|3335344.6|2680209.3667|2507933.2333|1620700.7333|2944999.2667|2628554.7333|3019505.2333|2677605.2667|3107970.1333|2650203.8333|3302065.0333|2252418.4667|2403027.1667|3103447.7333|2810696.9333|2412180.8667|
2025-11-30 06:45:03|usa_0442|LEA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1469873.3333|1188020|2099086.6667|846373.2|872140.8|1345331.6333|981060.0667|1312621.2333|1502678.2|1072159.1333|754469.3333|634048.3|712304.2667|1129297.1667|997411.1333|802729.4333|729932.1333|759936.3333|703291.5333|648633.5|514485.4|634715.5|720314.5667|926606.3|550949.4333|867827.1|802643.4667|643767.4|609529.4333|591311.4|761901.9667|703671.8667|416760.9|628995.8667|633051.1667|769798.6333|841799.4667|700186.2333|610566.3|585888.6333|939780.3333|828317.1667|621397.8333|426332.5|441257.2333|484742.3333|405255.6|477548.7667|598120.2667|672126.7333|532816.6667|491891.4667|488416.8667|659745.7|728354.4333|532626.4333|596985.4667|553407.9|873801.6667|551091.4333|836357.4|759251.8|678414.5|683256.6333|
2025-11-30 06:45:06|usa_0443|CMS|average_volume_30|0||||||||||||||||||||||||||||198196.6667|160470|224926.6667|145356.6667|113980|152180|202480|266376.6667|313616.6667|386220|308740|149606.6667|158983.3333|159140|361600|212043.3333|133330|308653.3333|131800|140430|205770|222073.3333|210503.3333|159153.3333|164216.6667|223656.6667|149946.6667|158450|221560|230126.6667|195050|154816.6667|338010|223710|293390|411026.6667|296010|356873.3333|371246.6667|337553.3333|428186.6667|939170|616220|624350|553756.6667|938116.6667|480980|834933.3333|595533.3333|541713.3333|2888526.6667|1292640|1331090|1149773.3333|1566416.6667|1079256.6667|1888436.6667|911650|752866.6667|925380|2074490|2721696.6667|2558626.6667|1553093.3333|2715896.6667|2053820|1796163.3333|1290650|1486520|2280503.3333|2512806.6667|1880810|1683263.3333|3404126.6667|3328470|3186636.6667|4002523.3333|5287330|3583373.3333|3214396.6667|3389116.6667|2991396.6667|3077943.3333|4252507.3333|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|3256255.9|3043659.3|2731852.9333|2053716.4333|2534574.9667|2004759.4667|1867024.1|1858371|1889458.5667|1931813.5333|1743484.9|1780918.9333|3142690.8667|2653426.3333|1930445.2|2587482.3|2404567.2|2213356.8667|1886757.4|1616017.4667|3589638.9|1882247.6667|1901728.4333|1763334.8333|2251443.7|2859869.0333|1617161.0667|1223588.6667|2162773.8|1904291.8|1815890.4|1951344.7667|1814865.0333|2154198.8|2022865.3|2392404.8667|2700597.4333|2352536.8333|2054639.6333|2168149.0333|2463499.8|2433835.7|2192520.3667|
2025-11-30 06:45:10|usa_0444|DHI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||270609.9667|334870|121670|209560|126900|407689.9667|183910|178780|587059.9667|693940|1155949.8667|747449.9667|747029.9667|712460|777649.9667|869959.9667|710900|829879.9333|472940|836360|1519519.8333|1200439.9667|1714549.6333|1876989.7|2539709.5333|4887308.8333|2965759.3|2129452.8333|2092886.1333|2132206.1|3852299.0333|2500019.3667|2995765.8333|2425679.4333|2518008.1333|1672875.1667|2193355|2666757.2667|2238050|2870773.3333|2189470|2442820|4380803.3333|3289566.6667|3449050|5732170|4057043.3333|6945040|7788933.3333|11258373.3333|8595500|10334073.3333|8338366.6667|11911290|9386326.6667|7298936.6667|8048346.6667|5270563.3333|8612063.3333|4997771.5333|6021086.3|5159965.9667|5195358.8667|7165715.3|6474371.6|7676303.2|7816142.8|6696069.8667|5333228.4667|5556482.8333|7923329.9333|7441348|6792526.0333|6848320.1333|4703781.1333|4914887.3667|4876935.9333|3945805.7333|4109443.0667|6458690.3|3489066.5|4683938.8667|3199090.0333|3894821.1|4184537.7333|3901642.3667|3483562.2667|4223826.3667|3589965.8667|4527252.6667|4163537.0333|3301759.0667|5370821.3333|5834741.4333|3900702.8333|4159890.6|3560150.9|6508582.8333|4409546.4667|3493683.1667|2826105|3325079.5333|3454524.6333|2586731.0667|3010728.8667|3832466.1333|4172919.1333|2941979.7333|2558407.5333|3216439.1333|3062685.3|2631533.8667|2568022.0333|2321463.8333|2130086.6667|2063725.8667|2768702.3|3638788.9667|3217358.4667|3513151.5333|
2025-12-08 06:00:11|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:00:15|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|14303085.9667|
2025-12-08 06:00:19|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25928526.4333|
2025-12-08 06:00:23|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8836076.4333|
2025-12-08 06:00:27|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5313500.8|
2025-12-08 06:00:30|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14001753.1|
2025-12-08 06:00:35|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4090482.5333|
2025-12-08 06:00:39|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|7728005.3333|
2025-12-08 06:00:43|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|9368775.5|
2025-12-08 06:00:47|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|82152078.3667|
2025-12-08 06:00:51|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8314265.3|
2025-12-08 06:00:55|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|28841448.8|
2025-12-08 06:00:59|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|11180740.6333|
2025-12-08 06:01:02|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|54283735.9333|
2025-12-08 06:01:06|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14068331.7333|
2025-12-08 06:01:10|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|36674517.3667|
2025-12-08 06:01:14|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|16312552.8333|
2025-12-08 06:01:18|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|900.0667|
2025-12-08 06:01:20|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11493239.6667|
2025-12-08 06:01:24|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:01:28|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|96272453.8|
2025-12-08 06:01:32|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7051588.5667|
2025-12-08 06:01:36|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|35978973.9333|
2025-12-08 06:01:40|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|42853341.2333|
2025-12-08 06:01:43|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|27322307.9333|
2025-12-08 06:01:46|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|5065245.1333|
2025-12-08 06:01:51|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-08 06:01:56|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|51664661|
2025-12-08 06:01:59|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-08 06:02:03|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:02:07|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6389133.2667|
2025-12-08 06:02:10|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:02:15|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5850634.2|
2025-12-08 06:02:18|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2853966.0333|
2025-12-08 06:02:23|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7483928.0333|
2025-12-08 06:02:27|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|8576978.7|
2025-12-08 06:02:32|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|12436176.1333|
2025-12-08 06:02:35|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14346692.7333|
2025-12-08 06:03:25|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:03:29|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|14303085.9667|
2025-12-08 06:03:33|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25928526.4333|
2025-12-08 06:03:37|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8836076.4333|
2025-12-08 06:03:40|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5313500.8|
2025-12-08 06:03:43|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14001753.1|
2025-12-08 06:03:47|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4090482.5333|
2025-12-08 06:03:52|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|7728005.3333|
2025-12-08 06:03:56|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|9368775.5|
2025-12-08 06:04:00|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|82152078.3667|
2025-12-08 06:04:04|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8314265.3|
2025-12-08 06:04:07|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|28841448.8|
2025-12-08 06:04:11|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|11180740.6333|
2025-12-08 06:04:15|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|54283735.9333|
2025-12-08 06:04:19|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14068331.7333|
2025-12-08 06:04:23|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|36674517.3667|
2025-12-08 06:04:26|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|16312552.8333|
2025-12-08 06:04:31|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|900.0667|
2025-12-08 06:04:32|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11493239.6667|
2025-12-08 06:04:36|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:04:40|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|96272453.8|
2025-12-08 06:04:44|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7051588.5667|
2025-12-08 06:04:44|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:04:48|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|35978973.9333|
2025-12-08 06:04:48|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|14303085.9667|
2025-12-08 06:04:52|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|42853341.2333|
2025-12-08 06:04:52|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25928526.4333|
2025-12-08 06:04:55|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|27322307.9333|
2025-12-08 06:04:55|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8836076.4333|
2025-12-08 06:04:58|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|5065245.1333|
2025-12-08 06:04:59|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5313500.8|
2025-12-08 06:05:03|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14001753.1|
2025-12-08 06:05:02|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-08 06:05:07|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4090482.5333|
2025-12-08 06:05:08|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|51664661|
2025-12-08 06:05:11|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|7728005.3333|
2025-12-08 06:05:11|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-08 06:05:14|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|9368775.5|
2025-12-08 06:05:16|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:05:18|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|82152078.3667|
2025-12-08 06:05:20|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6389133.2667|
2025-12-08 06:05:21|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8314265.3|
2025-12-08 06:05:23|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:05:24|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|28841448.8|
2025-12-08 06:05:27|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5850634.2|
2025-12-08 06:05:29|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|11180740.6333|
2025-12-08 06:05:30|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2853966.0333|
2025-12-08 06:05:33|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|54283735.9333|
2025-12-08 06:05:34|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7483928.0333|
2025-12-08 06:05:37|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14068331.7333|
2025-12-08 06:05:39|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|8576978.7|
2025-12-08 06:05:41|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|36674517.3667|
2025-12-08 06:05:43|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|12436176.1333|
2025-12-08 06:05:45|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|16312552.8333|
2025-12-08 06:05:48|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|900.0667|
2025-12-08 06:05:46|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14346692.7333|
2025-12-08 06:05:49|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11493239.6667|
2025-12-08 06:05:53|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:05:57|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|96272453.8|
2025-12-08 06:06:02|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7051588.5667|
2025-12-08 06:06:05|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|35978973.9333|
2025-12-08 06:06:09|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|42853341.2333|
2025-12-08 06:06:12|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|27322307.9333|
2025-12-08 06:06:15|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|5065245.1333|
2025-12-08 06:06:19|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-08 06:06:24|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|51664661|
2025-12-08 06:06:27|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-08 06:06:31|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:06:35|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6389133.2667|
2025-12-08 06:06:38|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:06:42|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5850634.2|
2025-12-08 06:06:44|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2853966.0333|
2025-12-08 06:06:48|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7483928.0333|
2025-12-08 06:06:52|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|8576978.7|
2025-12-08 06:06:56|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|12436176.1333|
2025-12-08 06:07:00|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14346692.7333|
2025-12-08 06:07:11|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:07:15|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|14303085.9667|
2025-12-08 06:07:19|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25928526.4333|
2025-12-08 06:07:23|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8836076.4333|
2025-12-08 06:07:27|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5313500.8|
2025-12-08 06:07:30|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14001753.1|
2025-12-08 06:07:34|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4090482.5333|
2025-12-08 06:07:37|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|7728005.3333|
2025-12-08 06:07:41|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|9368775.5|
2025-12-08 06:07:44|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|82152078.3667|
2025-12-08 06:07:48|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8314265.3|
2025-12-08 06:07:51|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|28841448.8|
2025-12-08 06:07:55|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|11180740.6333|
2025-12-08 06:08:00|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|54283735.9333|
2025-12-08 06:08:04|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14068331.7333|
2025-12-08 06:08:08|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|36674517.3667|
2025-12-08 06:08:12|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|16312552.8333|
2025-12-08 06:08:16|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|900.0667|
2025-12-08 06:08:17|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11493239.6667|
2025-12-08 06:08:21|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:08:26|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|96272453.8|
2025-12-08 06:08:30|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7051588.5667|
2025-12-08 06:08:33|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|35978973.9333|
2025-12-08 06:08:37|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|42853341.2333|
2025-12-08 06:08:40|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|27322307.9333|
2025-12-08 06:08:44|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|5065245.1333|
2025-12-08 06:08:48|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-08 06:08:52|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|51664661|
2025-12-08 06:08:56|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-08 06:09:00|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:09:04|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6389133.2667|
2025-12-08 06:09:07|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:09:16|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5850634.2|
2025-12-08 06:09:19|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2853966.0333|
2025-12-08 06:09:23|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7483928.0333|
2025-12-08 06:09:27|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|8576978.7|
2025-12-08 06:09:32|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|12436176.1333|
2025-12-08 06:09:36|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14346692.7333|
2025-12-08 06:09:40|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:09:43|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|14303085.9667|
2025-12-08 06:09:47|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25928526.4333|
2025-12-08 06:09:50|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8836076.4333|
2025-12-08 06:09:54|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5313500.8|
2025-12-08 06:09:57|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14001753.1|
2025-12-08 06:10:01|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4090482.5333|
2025-12-08 06:10:05|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|7728005.3333|
2025-12-08 06:10:09|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|9368775.5|
2025-12-08 06:10:13|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|82152078.3667|
2025-12-08 06:10:17|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8314265.3|
2025-12-08 06:10:20|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|28841448.8|
2025-12-08 06:10:25|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|11180740.6333|
2025-12-08 06:10:29|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|54283735.9333|
2025-12-08 06:10:34|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14068331.7333|
2025-12-08 06:10:37|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|36674517.3667|
2025-12-08 06:10:41|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|16312552.8333|
2025-12-08 06:10:45|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|900.0667|
2025-12-08 06:10:47|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11493239.6667|
2025-12-08 06:10:51|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:10:55|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|96272453.8|
2025-12-08 06:10:58|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7051588.5667|
2025-12-08 06:11:03|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|35978973.9333|
2025-12-08 06:11:06|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|42853341.2333|
2025-12-08 06:11:09|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|27322307.9333|
2025-12-08 06:11:12|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|5065245.1333|
2025-12-08 06:11:16|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-08 06:11:21|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|51664661|
2025-12-08 06:11:24|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-08 06:11:28|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:11:32|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6389133.2667|
2025-12-08 06:11:34|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:11:39|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5850634.2|
2025-12-08 06:11:42|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2853966.0333|
2025-12-08 06:11:46|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7483928.0333|
2025-12-08 06:11:50|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|8576978.7|
2025-12-08 06:11:54|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|12436176.1333|
2025-12-08 06:11:58|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14346692.7333|
2025-12-08 06:14:43|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 06:14:46|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|14303085.9667|
2025-12-08 06:14:50|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25928526.4333|
2025-12-08 06:14:54|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8836076.4333|
2025-12-08 06:14:58|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5313500.8|
2025-12-08 06:15:02|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14001753.1|
2025-12-08 06:15:06|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4090482.5333|
2025-12-08 06:15:09|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|7728005.3333|
2025-12-08 06:15:13|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|9368775.5|
2025-12-08 06:15:17|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|82152078.3667|
2025-12-08 06:15:20|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8314265.3|
2025-12-08 06:15:24|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|28841448.8|
2025-12-08 06:15:28|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|11180740.6333|
2025-12-08 06:15:31|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|54283735.9333|
2025-12-08 06:15:35|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14068331.7333|
2025-12-08 06:15:39|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|36674517.3667|
2025-12-08 06:15:43|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|16312552.8333|
2025-12-08 06:15:47|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|900.0667|
2025-12-08 06:15:48|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11493239.6667|
2025-12-08 06:15:52|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 06:15:57|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|96272453.8|
2025-12-08 06:16:00|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7051588.5667|
2025-12-08 06:16:05|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|35978973.9333|
2025-12-08 06:16:08|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|42853341.2333|
2025-12-08 06:16:11|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|27322307.9333|
2025-12-08 06:16:14|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|5065245.1333|
2025-12-08 06:16:18|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-08 06:16:23|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|51664661|
2025-12-08 06:16:27|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-08 06:16:31|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 06:16:35|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6389133.2667|
2025-12-08 06:16:37|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 06:16:41|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5850634.2|
2025-12-08 06:16:44|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2853966.0333|
2025-12-08 06:16:49|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7483928.0333|
2025-12-08 06:16:52|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|8576978.7|
2025-12-08 06:16:57|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|12436176.1333|
2025-12-08 06:17:01|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14346692.7333|
2025-12-08 17:54:01|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 17:54:06|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|14303085.9667|
2025-12-08 17:54:09|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25928526.4333|
2025-12-08 17:54:13|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8836076.4333|
2025-12-08 17:54:17|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5313500.8|
2025-12-08 17:54:20|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14001753.1|
2025-12-08 17:54:23|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4090482.5333|
2025-12-08 17:54:27|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|7728005.3333|
2025-12-08 17:54:31|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|9368775.5|
2025-12-08 17:54:34|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|82152078.3667|
2025-12-08 17:54:37|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8314265.3|
2025-12-08 17:54:41|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|28841448.8|
2025-12-08 17:54:44|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|11180740.6333|
2025-12-08 17:54:48|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|54283735.9333|
2025-12-08 17:54:51|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|48148203.5333|
2025-12-08 17:54:52|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14068331.7333|
2025-12-08 17:54:55|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|14303085.9667|
2025-12-08 17:54:56|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|36674517.3667|
2025-12-08 17:54:58|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25928526.4333|
2025-12-08 17:54:59|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|16312552.8333|
2025-12-08 17:55:03|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|900.0667|
2025-12-08 17:55:02|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8836076.4333|
2025-12-08 17:55:04|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11493239.6667|
2025-12-08 17:55:06|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5313500.8|
2025-12-08 17:55:07|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 17:55:09|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14001753.1|
2025-12-08 17:55:11|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|96272453.8|
2025-12-08 17:55:12|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4090482.5333|
2025-12-08 17:55:15|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7051588.5667|
2025-12-08 17:55:16|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|7728005.3333|
2025-12-08 17:55:18|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|35978973.9333|
2025-12-08 17:55:20|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|9368775.5|
2025-12-08 17:55:21|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|42853341.2333|
2025-12-08 17:55:23|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|82152078.3667|
2025-12-08 17:55:24|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|27322307.9333|
2025-12-08 17:55:26|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8314265.3|
2025-12-08 17:55:27|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|5065245.1333|
2025-12-08 17:55:30|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|28841448.8|
2025-12-08 17:55:32|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-08 17:55:33|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|11180740.6333|
2025-12-08 17:55:36|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|51664661|
2025-12-08 17:55:37|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|54283735.9333|
2025-12-08 17:55:39|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-08 17:55:41|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14068331.7333|
2025-12-08 17:55:43|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 17:55:45|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|36674517.3667|
2025-12-08 17:55:47|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6389133.2667|
2025-12-08 17:55:48|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|16312552.8333|
2025-12-08 17:55:52|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|900.0667|
2025-12-08 17:55:49|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 17:55:54|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5850634.2|
2025-12-08 17:55:53|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11493239.6667|
2025-12-08 17:55:56|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2853966.0333|
2025-12-08 17:55:57|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-08 17:55:59|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7483928.0333|
2025-12-08 17:56:01|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|96272453.8|
2025-12-08 17:56:04|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|8576978.7|
2025-12-08 17:56:05|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7051588.5667|
2025-12-08 17:56:07|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|12436176.1333|
2025-12-08 17:56:08|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|35978973.9333|
2025-12-08 17:56:11|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|42853341.2333|
2025-12-08 17:56:11|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14346692.7333|
2025-12-08 17:56:14|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|27322307.9333|
2025-12-08 17:56:15|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|9563220.1333|
2025-12-08 17:56:16|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|5065245.1333|
2025-12-08 17:56:19|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333||
2025-12-08 17:56:21|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-08 17:56:23|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|2936691.1|
2025-12-08 17:56:26|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:27|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|269629.9667|
2025-12-08 17:56:26|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|51664661|
2025-12-08 17:56:29|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|16275144.6333|
2025-12-08 17:56:29|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-08 17:56:33|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-08 17:56:33|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|8875932.7667|
2025-12-08 17:56:37|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6389133.2667|
2025-12-08 17:56:37|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|1941383.1333|
2025-12-08 17:56:39|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-08 17:56:41|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|3272790.7667|
2025-12-08 17:56:43|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5850634.2|
2025-12-08 17:56:45|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|5799507.7|
2025-12-08 17:56:45|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2853966.0333|
2025-12-08 17:56:47|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|3292056.6|
2025-12-08 17:56:51|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:50|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7483928.0333|
2025-12-08 17:56:52|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|2803067.2333|
2025-12-08 17:56:54|usa_0051|WBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:54|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|8576978.7|
2025-12-08 17:56:55|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667||
2025-12-08 17:56:58|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|12436176.1333|
2025-12-08 17:56:59|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|6701798.0333|
2025-12-08 17:57:01|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14346692.7333|
2025-12-08 17:57:02|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|4351108.2667|
2025-12-08 17:57:05|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|9563220.1333|
2025-12-08 17:57:06|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|3913973.4667|
2025-12-08 17:57:10|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333||
2025-12-08 17:57:10|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5||
2025-12-08 17:57:14|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|2936691.1|
2025-12-08 17:57:18|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:15|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|7828850.1333|
2025-12-08 17:57:19|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|269629.9667|
2025-12-08 17:57:20|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|5113268.2333|
2025-12-08 17:57:20|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|16275144.6333|
2025-12-08 17:57:23|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|10551844.7333|
2025-12-08 17:57:24|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|8875932.7667|
2025-12-08 17:57:26|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|2372152.9|
2025-12-08 17:57:30|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:28|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|1941383.1333|
2025-12-08 17:57:32|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|4156214.6|
2025-12-08 17:57:32|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|3272790.7667|
2025-12-08 17:57:36|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|5799507.7|
2025-12-08 17:57:35|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|6197775.3667|
2025-12-08 17:57:38|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|3292056.6|
2025-12-08 17:57:39|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|13719932||
2025-12-08 17:57:42|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:43|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|7719811.2667|
2025-12-08 17:57:43|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|2803067.2333|
2025-12-08 17:57:46|usa_0051|WBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:46|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2387234.7333||
2025-12-08 17:57:47|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667||
2025-12-08 17:57:50|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|3554515.7667|
2025-12-08 17:57:50|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|6701798.0333|
2025-12-08 17:57:51|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|7118415.7333|
2025-12-08 17:57:54|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|4351108.2667|
2025-12-08 17:57:55|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|9973006.3667|
2025-12-08 17:57:58|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|3913973.4667|
2025-12-08 17:57:58|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|7975961.9667|
2025-12-08 17:58:01|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5||
2025-12-08 17:58:02|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|78269114.6|
2025-12-08 17:58:05|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|7828850.1333|
2025-12-08 17:58:06|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|8844181.2333|
2025-12-08 17:58:09|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|5113268.2333|
2025-12-08 17:58:10|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|3788741.9667||
2025-12-08 17:58:12|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|10551844.7333|
2025-12-08 17:58:13|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|1369195.0333|
2025-12-08 17:58:16|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|2372152.9|
2025-12-08 17:58:16|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667||
2025-12-08 17:58:19|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:58:20|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|12749938.1667|
2025-12-08 17:58:21|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|9082172.8667|
2025-12-08 17:58:20|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|4156214.6|
2025-12-08 17:58:24|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|14703696.1667|
2025-12-08 17:58:24|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|6197775.3667|
2025-12-08 17:58:26|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1||
2025-12-08 17:58:28|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|13719932||
2025-12-08 17:58:30|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|1320351.6667|
2025-12-08 17:58:31|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|7719811.2667|
2025-12-08 17:58:33|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|3421961.1667|
2025-12-08 17:58:34|usa_0067|COST|average_volume_30|1.8755555555556||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2387234.7333||
2025-12-08 17:58:39|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|3554515.7667|
2025-12-08 17:58:37|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|1645730.7333|
2025-12-08 17:58:41|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|7118415.7333|
2025-12-08 17:58:41|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333||
2025-12-08 17:58:44|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|9973006.3667|
2025-12-08 17:58:45|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|3805882.8333|
2025-12-08 17:58:47|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|7975961.9667|
2025-12-08 17:58:48|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|3548402.5333|
2025-12-08 17:58:51|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|78269114.6|
2025-12-08 17:58:52|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|789401.0667|
2025-12-08 17:58:55|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|8844181.2333|
2025-12-08 17:58:55|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1557214.4333||
2025-12-08 17:58:59|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|3788741.9667||
2025-12-08 17:58:59|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|2656869.0667|
2025-12-08 17:59:02|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|1369195.0333|
2025-12-08 17:59:03|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|1847551.4333|
2025-12-08 17:59:05|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667||
2025-12-08 17:59:07|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|3715243.4667|
2025-12-08 17:59:09|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|12749938.1667|
2025-12-08 17:59:11|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|9082172.8667|
2025-12-08 17:59:10|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5||
2025-12-08 17:59:14|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|14703696.1667|
2025-12-08 17:59:14|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|646155.5333|
2025-12-08 17:59:17|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|3076608.9|
2025-12-08 17:59:17|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1||
2025-12-08 17:59:21|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|3707595.7333|
2025-12-08 17:59:21|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|1320351.6667|
2025-12-08 17:59:25|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|9752141.4333|
2025-12-08 17:59:25|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|3421961.1667|
2025-12-08 17:59:28|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|2311353|
2025-12-08 17:59:32|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|1645730.7333|
2025-12-08 17:59:33|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|2289714.6|
2025-12-08 17:59:33|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333||
2025-12-08 17:59:36|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333||
2025-12-08 17:59:36|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|3805882.8333|
2025-12-08 17:59:39|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|1172585|
2025-12-08 17:59:40|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|3548402.5333|
2025-12-08 17:59:43|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|5487770.0333|
2025-12-08 17:59:44|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|789401.0667|
2025-12-08 17:59:46|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:47|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1557214.4333||
2025-12-08 17:59:47|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|7401497.1333|
2025-12-08 17:59:51|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|2656869.0667|
2025-12-08 17:59:52|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|3036633.7|
2025-12-08 17:59:55|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|1847551.4333|
2025-12-08 17:59:56|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|2713667.6667|
2025-12-08 17:59:58|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|3715243.4667|
2025-12-08 17:59:59|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|6438157.6333|
2025-12-08 18:00:02|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5||
2025-12-08 18:00:04|usa_0116|KR|average_volume_30|1.4927536231884||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6052031.9667||
2025-12-08 18:00:06|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|646155.5333|
2025-12-08 18:00:08|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|9996416.3667|
2025-12-08 18:00:09|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|3076608.9|
2025-12-08 18:00:13|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|4956546.7667|
2025-12-08 18:00:14|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|3707595.7333|
2025-12-08 18:00:17|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|9752141.4333|
2025-12-08 18:00:16|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|9011815.3333|
2025-12-08 18:00:20|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:21|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|2311353|
2025-12-08 18:00:20|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3565210.5333||
2025-12-08 18:00:23|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:24|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|5675506.7333|
2025-12-08 18:00:24|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|2289714.6|
2025-12-08 18:00:27|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|7953567.6|
2025-12-08 18:00:29|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333||
2025-12-08 18:00:31|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|1768990.7667|
2025-12-08 18:00:32|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|1172585|
2025-12-08 18:00:33|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|7810579.6667|
2025-12-08 18:00:36|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|5487770.0333|
2025-12-08 18:00:39|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:38|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|1145904.5|
2025-12-08 18:00:40|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|7401497.1333|
2025-12-08 18:00:42|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|2518114|
2025-12-08 18:00:45|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:44|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|3036633.7|
2025-12-08 18:00:46|usa_0131|YUM|average_volume_30|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1687355.4||
2025-12-08 18:00:47|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|2713667.6667|
2025-12-08 18:00:50|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|1360837.7333|
2025-12-08 18:00:52|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|6438157.6333|
2025-12-08 18:00:54|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7|5962709.5667||
2025-12-08 18:00:55|usa_0116|KR|average_volume_30|1.4927536231884||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6052031.9667||
2025-12-08 18:00:58|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|55484162.5333|
2025-12-08 18:01:02|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:00|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|9996416.3667|
2025-12-08 18:01:03|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|8285333.6|
2025-12-08 18:01:04|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|4956546.7667|
2025-12-08 18:01:07|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|12733650.2333|
2025-12-08 18:01:07|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|9011815.3333|
2025-12-08 18:01:11|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|4813145.6|
2025-12-08 18:01:11|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3565210.5333||
2025-12-08 18:01:16|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|5675506.7333|
2025-12-08 18:01:14|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|741071.6333|
2025-12-08 18:01:18|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|7953567.6|
2025-12-08 18:01:18|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|1765960.8|
2025-12-08 18:01:22|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|1768990.7667|
2025-12-08 18:01:23|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|1372643.3667|
2025-12-08 18:01:24|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|7810579.6667|
2025-12-08 18:01:26|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|2889385.1667|
2025-12-08 18:01:28|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|1145904.5|
2025-12-08 18:01:30|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|1348036.8333|
2025-12-08 18:01:32|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|2518114|
2025-12-08 18:01:34|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|22491269||
2025-12-08 18:01:36|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:36|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|2301300.2667|
2025-12-08 18:01:37|usa_0131|YUM|average_volume_30|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1687355.4||
2025-12-08 18:01:40|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|1270734.1667|
2025-12-08 18:01:40|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|1360837.7333|
2025-12-08 18:01:43|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|2522844.7667|
2025-12-08 18:01:44|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7|5962709.5667||
2025-12-08 18:01:47|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|3334083.0333|
2025-12-08 18:01:48|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|55484162.5333|
2025-12-08 18:01:52|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:51|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|1713556.4|
2025-12-08 18:01:53|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|8285333.6|
2025-12-08 18:01:55|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|2888842.8667|
2025-12-08 18:01:56|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|12733650.2333|
2025-12-08 18:01:59|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|1507850.4333|
2025-12-08 18:02:01|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|4813145.6|
2025-12-08 18:02:02|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|1554960.1|
2025-12-08 18:02:05|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|741071.6333|
2025-12-08 18:02:06|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|2759108.5333|
2025-12-08 18:02:10|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:08|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|1765960.8|
2025-12-08 18:02:11|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1247283.7||
2025-12-08 18:02:12|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|1372643.3667|
2025-12-08 18:02:15|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|2497937.9667|
2025-12-08 18:02:16|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|2889385.1667|
2025-12-08 18:02:19|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333|25257623.4||
2025-12-08 18:02:20|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|1348036.8333|
2025-12-08 18:02:24|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|22491269||
2025-12-08 18:02:23|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|1429253.7|
2025-12-08 18:02:27|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|2301300.2667|
2025-12-08 18:02:27|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|8330072.9|
2025-12-08 18:02:30|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|1270734.1667|
2025-12-08 18:02:31|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|2250971.7333|
2025-12-08 18:02:34|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|2522844.7667|
2025-12-08 18:02:35|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|7081149.4667|
2025-12-08 18:02:39|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|1969165.8667|
2025-12-08 18:02:38|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|3334083.0333|
2025-12-08 18:02:42|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:42|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|1713556.4|
2025-12-08 18:02:43|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|8507484.9|
2025-12-08 18:02:46|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||986880|976000|3455680|4568000|8953600|15583040|30231680|49330880|62187520|74391680|32865280|21786880|28794560|34171520|18622956.8|8433104|12780588.8|8151641.6|12230899.2|7058236.8|2485600|2278611.2|1658822.4|3034400|1477753.6|1455596.8|669894.4|564016|767331.2|562502.4|863676.8|1002758.4|762361.6|405017.6|638105.6|444640|322499.2|419302.4|349868.8|457859.2|174406.4|460670.4|270012.8|907843.2|757977.6|546270.9333|309748.2667|586112|540898.1333|564173.3333|505276.2667|443724.2667|1462045.3333|836048.5333|824758.9333|886532.2667|1149113.0667|610253.7333|559411.8667|845440.8|1133539.4667|961286.4|832824.4|722851.0667|543004.4|676160|441360.6667|644827.4667|1879690.5333|1770106.5333|2219997.0667|1564516|1441679.6|1413660.6|933264.7333|1130775.9333|
2025-12-08 18:02:45|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|2888842.8667|
2025-12-08 18:02:48|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3692916.5|3097638.3|
2025-12-08 18:02:51|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:49|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|1507850.4333|
2025-12-08 18:02:53|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|1554960.1|
2025-12-08 18:02:56|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|2759108.5333|
2025-12-08 18:03:00|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:01|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1247283.7||
2025-12-08 18:03:05|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|2497937.9667|
2025-12-08 18:03:09|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333|25257623.4||
2025-12-08 18:03:14|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|1429253.7|
2025-12-08 18:03:17|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|8330072.9|
2025-12-08 18:03:21|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|2250971.7333|
2025-12-08 18:03:25|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|7081149.4667|
2025-12-08 18:03:29|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|1969165.8667|
2025-12-08 18:03:32|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:33|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|8507484.9|
2025-12-08 18:03:36|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||986880|976000|3455680|4568000|8953600|15583040|30231680|49330880|62187520|74391680|32865280|21786880|28794560|34171520|18622956.8|8433104|12780588.8|8151641.6|12230899.2|7058236.8|2485600|2278611.2|1658822.4|3034400|1477753.6|1455596.8|669894.4|564016|767331.2|562502.4|863676.8|1002758.4|762361.6|405017.6|638105.6|444640|322499.2|419302.4|349868.8|457859.2|174406.4|460670.4|270012.8|907843.2|757977.6|546270.9333|309748.2667|586112|540898.1333|564173.3333|505276.2667|443724.2667|1462045.3333|836048.5333|824758.9333|886532.2667|1149113.0667|610253.7333|559411.8667|845440.8|1133539.4667|961286.4|832824.4|722851.0667|543004.4|676160|441360.6667|644827.4667|1879690.5333|1770106.5333|2219997.0667|1564516|1441679.6|1413660.6|933264.7333|1130775.9333|
2025-12-08 18:03:38|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3692916.5|3097638.3|
2025-12-08 18:03:41|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:54:37|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|45834016.0333|
2025-12-15 09:54:43|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|15256684.2667|
2025-12-15 09:54:48|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25163047.7|
2025-12-15 09:54:53|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8930881.4333|
2025-12-15 09:54:57|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5284621.8333|
2025-12-15 09:55:02|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14367339|
2025-12-15 09:55:07|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4449789.5333|
2025-12-15 09:55:12|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|8688133.7|
2025-12-15 09:55:17|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|10164478.1667|
2025-12-15 09:55:22|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|78286267.6667|
2025-12-15 09:55:26|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8752461.9333|
2025-12-15 09:55:27|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|45834016.0333|
2025-12-15 09:55:31|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|27190040.1|
2025-12-15 09:55:32|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|15256684.2667|
2025-12-15 09:55:35|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|12025506.3|
2025-12-15 09:55:37|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|25163047.7|
2025-12-15 09:55:41|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|46808738.1333|
2025-12-15 09:55:42|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8930881.4333|
2025-12-15 09:55:45|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14728594.6667|
2025-12-15 09:55:47|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5284621.8333|
2025-12-15 09:55:50|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|38330332.8|
2025-12-15 09:55:52|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14367339|
2025-12-15 09:55:55|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|17158674.5|
2025-12-15 09:55:56|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4449789.5333|
2025-12-15 09:56:00|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|928.8|
2025-12-15 09:56:02|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11844747.4333|
2025-12-15 09:56:01|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|8688133.7|
2025-12-15 09:56:08|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|10164478.1667|
2025-12-15 09:56:08|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-15 09:56:12|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|78286267.6667|
2025-12-15 09:56:13|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|82913271.4667|
2025-12-15 09:56:17|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8752461.9333|
2025-12-15 09:56:19|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7285602.4|
2025-12-15 09:56:21|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|27190040.1|
2025-12-15 09:56:24|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|36095028.6|
2025-12-15 09:56:27|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|12025506.3|
2025-12-15 09:56:29|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|41644709.9667|
2025-12-15 09:56:33|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|26313871.3667|
2025-12-15 09:56:32|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|46808738.1333|
2025-12-15 09:56:37|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14728594.6667|
2025-12-15 09:56:36|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|4199548|
2025-12-15 09:56:42|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|38330332.8|
2025-12-15 09:56:42|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-15 09:56:46|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|17158674.5|
2025-12-15 09:56:51|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|928.8|
2025-12-15 09:56:49|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|47837967.9333|
2025-12-15 09:56:52|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11844747.4333|
2025-12-15 09:56:52|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-15 09:56:58|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-15 09:56:59|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-15 09:57:04|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6540880.5667|
2025-12-15 09:57:04|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|82913271.4667|
2025-12-15 09:57:07|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-15 09:57:09|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7285602.4|
2025-12-15 09:57:13|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5617639.1|
2025-12-15 09:57:13|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|36095028.6|
2025-12-15 09:57:16|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2985254.0667|
2025-12-15 09:57:18|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|41644709.9667|
2025-12-15 09:57:21|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|26313871.3667|
2025-12-15 09:57:21|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7586816.0667|
2025-12-15 09:57:25|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|4199548|
2025-12-15 09:57:27|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|7757307.1333|
2025-12-15 09:57:32|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|9530794.0667|
2025-12-15 09:57:31|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-15 09:57:37|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|47837967.9333|
2025-12-15 09:57:36|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14903577.0333|
2025-12-15 09:57:41|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-15 09:57:41|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|9208756.9333|
2025-12-15 09:57:45|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-15 09:57:47|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333||
2025-12-15 09:57:50|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6540880.5667|
2025-12-15 09:57:53|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|2924342|
2025-12-15 09:57:53|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-15 09:57:58|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:57:59|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|273604.6|
2025-12-15 09:57:59|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5617639.1|
2025-12-15 09:58:01|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|14986199.9667|
2025-12-15 09:58:02|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|2985254.0667|
2025-12-15 09:58:06|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|8320734.5|
2025-12-15 09:58:07|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7586816.0667|
2025-12-15 09:58:11|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|1948748.5|
2025-12-15 09:58:12|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|7757307.1333|
2025-12-15 09:58:15|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|3239557.5|
2025-12-15 09:58:17|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|9530794.0667|
2025-12-15 09:58:21|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|6002639.5667|
2025-12-15 09:58:21|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14903577.0333|
2025-12-15 09:58:23|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|3510363.9|
2025-12-15 09:58:29|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:27|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|9208756.9333|
2025-12-15 09:58:30|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|2764171.4333|
2025-12-15 09:58:34|usa_0051|WBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:33|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333||
2025-12-15 09:58:35|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667||
2025-12-15 09:58:38|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|2924342|
2025-12-15 09:58:43|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:39|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|6979174.7667|
2025-12-15 09:58:45|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|273604.6|
2025-12-15 09:58:45|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|3981848.5333|
2025-12-15 09:58:47|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|14986199.9667|
2025-12-15 09:58:52|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|8320734.5|
2025-12-15 09:58:51|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|4741341.6667|
2025-12-15 09:58:56|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|1948748.5|
2025-12-15 09:58:57|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5||
2025-12-15 09:59:01|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|3239557.5|
2025-12-15 09:59:02|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|7881304.5|
2025-12-15 09:59:06|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|6002639.5667|
2025-12-15 09:59:07|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|4460380.4333|
2025-12-15 09:59:08|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|3510363.9|
2025-12-15 09:59:11|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|10229564.0667|
2025-12-15 09:59:14|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|2764171.4333|
2025-12-15 09:59:19|usa_0051|WBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|2477392|
2025-12-15 09:59:21|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:20|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667||
2025-12-15 09:59:22|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|4155177.9333|
2025-12-15 09:59:24|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|6979174.7667|
2025-12-15 09:59:27|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|6275942.1|
2025-12-15 09:59:29|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|3981848.5333|
2025-12-15 09:59:33|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|13719932||
2025-12-15 09:59:35|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|4741341.6667|
2025-12-15 09:59:37|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|6358455.9|
2025-12-15 09:59:40|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5||
2025-12-15 09:59:41|usa_0067|COST|average_volume_30|1.8765613519471||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2387234.7333||
2025-12-15 09:59:45|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|7881304.5|
2025-12-15 09:59:48|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|3607850.4|
2025-12-15 09:59:49|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|4460380.4333|
2025-12-15 09:59:50|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|7043448.3667|
2025-12-15 09:59:53|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|10229564.0667|
2025-12-15 09:59:55|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|10024647.0333|
2025-12-15 09:59:57|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|2477392|
2025-12-15 09:59:58|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|7272351.7|
2025-12-15 10:00:03|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:00:03|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|62077389.3667|
2025-12-15 10:00:04|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|4155177.9333|
2025-12-15 10:00:09|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|8697512|
2025-12-15 10:00:10|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|6275942.1|
2025-12-15 10:00:14|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|3788741.9667||
2025-12-15 10:00:15|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|13719932||
2025-12-15 10:00:18|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|1403539.4|
2025-12-15 10:00:20|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|6358455.9|
2025-12-15 10:00:22|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667||
2025-12-15 10:00:27|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|12357303.1333|
2025-12-15 10:00:23|usa_0067|COST|average_volume_30|1.8765613519471||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2387234.7333||
2025-12-15 10:00:29|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|9023590.4|
2025-12-15 10:00:30|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|3607850.4|
2025-12-15 10:00:32|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|13933120.7333|
2025-12-15 10:00:32|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|7043448.3667|
2025-12-15 10:00:37|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|10024647.0333|
2025-12-15 10:00:35|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1||
2025-12-15 10:00:41|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|7272351.7|
2025-12-15 10:00:42|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|1367707.3667|
2025-12-15 10:00:47|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|3537511.9333|
2025-12-15 10:00:47|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|62077389.3667|
2025-12-15 10:00:53|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|8697512|
2025-12-15 10:00:53|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|1626591.5333|
2025-12-15 10:00:57|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|3788741.9667||
2025-12-15 10:00:58|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333||
2025-12-15 10:01:01|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|1403539.4|
2025-12-15 10:01:04|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|3851221.7333|
2025-12-15 10:01:05|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667||
2025-12-15 10:01:10|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|12357303.1333|
2025-12-15 10:01:08|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|3724368.5333|
2025-12-15 10:01:12|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|9023590.4|
2025-12-15 10:01:13|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|847234.3|
2025-12-15 10:01:15|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|13933120.7333|
2025-12-15 10:01:18|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1||
2025-12-15 10:01:17|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1557214.4333||
2025-12-15 10:01:23|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|1367707.3667|
2025-12-15 10:01:23|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|2541915.3|
2025-12-15 10:01:28|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|1847902.4333|
2025-12-15 10:01:28|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|3537511.9333|
2025-12-15 10:01:33|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|3798712.2|
2025-12-15 10:01:33|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|1626591.5333|
2025-12-15 10:01:36|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5||
2025-12-15 10:01:38|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333||
2025-12-15 10:01:41|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|649824.5333|
2025-12-15 10:01:43|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|3851221.7333|
2025-12-15 10:01:45|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|3276316.3|
2025-12-15 10:01:47|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|3724368.5333|
2025-12-15 10:01:50|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|3811990.9|
2025-12-15 10:01:53|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|847234.3|
2025-12-15 10:01:54|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|9892962.1333|
2025-12-15 10:02:00|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:01:56|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1557214.4333||
2025-12-15 10:02:01|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|2200842.2667|
2025-12-15 10:02:03|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:04|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|2247454.1667|
2025-12-15 10:02:09|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333||
2025-12-15 10:02:12|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|1137925.8667|
2025-12-15 10:02:02|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|2541915.3|
2025-12-15 10:02:18|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|1847902.4333|
2025-12-15 10:02:18|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|5794217.3667|
2025-12-15 10:02:23|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:22|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|3798712.2|
2025-12-15 10:02:24|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|7709327.5|
2025-12-15 10:02:25|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5||
2025-12-15 10:02:29|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|3135338.8667|
2025-12-15 10:02:30|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|649824.5333|
2025-12-15 10:02:32|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|2671708.3667|
2025-12-15 10:02:34|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|3276316.3|
2025-12-15 10:02:38|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|6601663.3|
2025-12-15 10:02:40|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|3811990.9|
2025-12-15 10:02:43|usa_0116|KR|average_volume_30|1.4916286149163||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6052031.9667||
2025-12-15 10:02:44|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|9892962.1333|
2025-12-15 10:02:49|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:50|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|2200842.2667|
2025-12-15 10:02:52|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:49|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|10113836.8667|
2025-12-15 10:02:54|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|4543669|
2025-12-15 10:02:53|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|2247454.1667|
2025-12-15 10:02:58|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333||
2025-12-15 10:02:57|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|8987483.2333|
2025-12-15 10:03:01|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|1137925.8667|
2025-12-15 10:03:02|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3565210.5333||
2025-12-15 10:03:07|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|5810811.6333|
2025-12-15 10:03:07|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|5794217.3667|
2025-12-15 10:03:12|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:03:10|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|7465283|
2025-12-15 10:03:13|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|7709327.5|
2025-12-15 10:03:18|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|1755881.3667|
2025-12-15 10:03:19|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|3135338.8667|
2025-12-15 10:03:21|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|8031343.9667|
2025-12-15 10:03:23|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|2671708.3667|
2025-12-15 10:03:29|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|6601663.3|
2025-12-15 10:03:34|usa_0116|KR|average_volume_30|1.4916286149163||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6052031.9667||
2025-12-15 10:03:39|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|10113836.8667|
2025-12-15 10:03:45|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|4543669|
2025-12-15 10:03:48|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|8987483.2333|
2025-12-15 10:03:54|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3565210.5333||
2025-12-15 10:03:59|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|5810811.6333|
2025-12-15 10:04:01|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|7465283|
2025-12-15 10:04:05|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|1755881.3667|
2025-12-15 10:04:09|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|8031343.9667|
2025-12-16 11:02:57|usa_0000|AAPL|average_volume_30|0||||||||||||||||||||||||||||581047040|746696533.3333|811174186.6667|481208746.6667|734451200|977046186.6667|886509866.6667|539160533.3333|510570666.6667|561933866.6667|787237546.6667|549909546.6667|623844480|689304746.6667|965696853.3333|670648533.3333|651268053.3333|219517760|195506826.6667|169672906.6667|183921546.6667|302949920|246604960|316232000|267692320|167156640|201014613.3333|159071360|167413866.6667|208656746.6667|114226186.6667|182150080|200460213.3333|486413386.6667|196198986.6667|473209706.6667|498687093.3333|419507573.3333|323344000|760696533.3333|416556746.6667|371697386.6667|417717253.3333|577893680|417553173.3333|451985706.6667|372396266.6667|299727680|240642080|317575253.3333|375873866.6667|246243013.3333|221735920|194882426.6667|301332080|246220986.6667|251372986.6667|454115200|348150693.3333|381766560|847312480|823917266.6667|532684693.3333|523665800|623558880|966260306.6667|800638346.6667|801443066.6667|819714000|737892400|994601160|986779080|967782573.3333|997945853.3333|915469520|953813000|994469093.3333|718425960|545733066.6667|447071184.9333|483962453.3333|519758306.6667|810692680|536551958.1333|345588021.3333|515899415.7333|390291395.2|581078775.2|327706973.0667|676413923.7333|424241396.1333|467632333.4667|603522666.1333|446626998.5333|362841966.6667|396092438.9333|316813882.9333|254716212.8|253888591.0667|262205914.5333|192317518.2667|218408107.8667|165755988.8|267760422.9333|159437952.9333|135306776.6667|145317178.5333|159808930.6667|113446663.6|95458474.1333|114531271.4667|124001477.2|105075948.2667|140817281.2|94533913.6|131988645.7333|181409111.8667|113579426.5333|107967906|106608888|105111560.4|266821848.1333|138906375.7333|192887791.0333|102725630|117378669.0667|73765654.4667|79833243.9667|110783022.0667|94753160.9|91073426.2667|90050911.2667|76648897.9667|62963109.7|60837138|62166440.4667|49545484.1|67392288.0333|75240632.7333|54333425.3|45746826.3333|50786910.9|55073084.7|53820427.2333|44642081.2|
2025-12-16 11:03:01|usa_0001|XOM|average_volume_30|0||||||||||||||||||||||||||||9725333.3333|9171840|9062826.6667|9950640|7960320|9813200|8349946.6667|6967440|9134906.6667|7958266.6667|9199493.3333|7312213.3333|7537866.6667|9231306.6667|9285866.6667|8510933.3333|8843466.6667|2248466.6667|3277266.6667|2268886.6667|2339306.6667|2542893.3333|2818640|2475813.3333|3045000|3636526.6667|3007266.6667|3033340|2982206.6667|3724953.3333|6598680|5816306.6667|5647966.6667|6499073.3333|6002940|8025873.3333|9493746.6667|8501486.6667|7558473.3333|7446686.6667|9551780|11940460|10194453.3333|11599520|11757226.6667|12105946.6667|11967766.6667|10507356.6667|11891016.6667|11247246.6667|12079780|11239336.6667|11290463.3333|12949530|11914976.6667|10253666.6667|11663283.3333|11999170|11830100|11853056.6667|12524103.3333|25286623.3333|16420726.6667|19867503.3333|16119573.3333|17944580|22492320|22490533.3333|19168986.6667|26921720|23434883.3333|23579773.3333|21086130|28288430|27283453.3333|32121186.6667|49065746.6667|42938356.6667|26749486.6667|20669340|26167786.6667|25021356.6667|37724806.6667|20915641.5333|18917365.1667|20895569.4667|19417106.9|26734221.7|19195077.1333|15071114.7|22208199.2|12131765.8|14008354.2667|13247897.0333|14376719.4333|12176571.3667|12079201.3|12139698.4|9099615.5667|9979324.2|16425377.1333|14817044.8|10551860.9333|18015669.6|15178050|13589957.8667|11328817.2333|11411894.9333|10192566.1333|13868580.8333|12811628.7667|10396307.5|10566818.2|16201833.1667|12585894.6|10668750.5|17290563.3|12667227.2|10845145.5|10557618.9|13169480|47604692.7|24912854.1333|27119697.6333|28181288|33256445.5667|23845097.1667|21749229|20674035.1|35624443.8|30507580.7333|19123257|17412138.0333|17240491.2|15172112.5|14791206.1667|21802551.5|17816470.6|17405869.3667|14655951|16074072.6|17330651.6667|18845189.3|16159302.3|15128194.8333|
2025-12-16 11:03:06|usa_0002|MSFT|average_volume_30|0|||||||||||||||||||142939200|78883680|84357600|52976640|60656640|46823040|118584480|53508960|59296800|68124480|77479680|72183360|76911360|51888720|92255760|65682480|43687680|39846400|62495680|66605226.6667|47159786.6667|60627733.3333|59558293.3333|64814506.6667|62414506.6667|43926933.3333||262507733.3333|48969600|47730880|58151093.3333|61259360|85706773.3333|88747253.3333|78352160|55665866.6667|54684800|75031680|69820826.6667|49011520|54382800|60046533.3333|268779573.3333|208237440|235596373.3333|211660533.3333|272256426.6667|84863533.3333|102731813.3333|116198133.3333|167933186.6667|134713613.3333|129485200|200932306.6667|170141133.3333|145486146.6667|153340973.3333|100960826.6667|110874546.6667|158013026.6667|159995560|123069186.6667|63453453.3333|75919916.6667|56922576.6667|70934336.6667|70584383.3333|67421243.3333|50840693.3333|79042660|72644923.3333|58896386.6667|59736380|63371070|59439603.3333|88602600|55036500|56762770|62088743.3333|55478153.3333|53764530|60055170|80034456.6667|69095953.3333|77702513.3333|79597910|75860423.3333|59503623.3333|49315241.5333|41981693.3333|47294053.3333|83064536.6667|58815659.0333|49301567.4333|57564049.6|56827723.5333|59759120.8333|49373001.0667|44076402.5667|45780838.8333|40187944|52548239.9|42032351.3|48430269.8333|61792351.4333|37355932.7333|36198181.2667|25621231.1667|34889208.6667|28450714.5333|35302898|29310937.0667|38242217.7|34238950.7667|29445150.3333|34550886.5667|22998779|24142368.8667|21051726.6|26406639.8667|18036052.5333|22513438.6|33498939.3667|26884988.8|23272298.2667|44570430.9333|26932745.6667|23852890.1333|23346343.2|21085305.8|70381153|34152939.6333|35338705.7667|26627759.9667|31251550.5667|22585483.2|23917217.1333|28306165.8|33492799.1667|30175228.6667|25630696.3|26907799.7|30884384.1|27875162.1667|20784129.0667|26848547.6|21099055.4333|18925800.3333|18179834.0333|21110819.1333|23926836.1333|20094838.1667|20824211.9|24820423.3667|
2025-12-16 11:03:10|usa_0003|JNJ|average_volume_30|0||||||||||||||||||||||||||||21392746.6667|18369173.3333|21379946.6667|23390293.3333|20341226.6667|32116586.6667|27648426.6667|16449600|21655040|21684586.6667|17841280|3663266.6667|3565613.3333|7934640|4810573.3333|5594333.3333|4147880|4671680|3766693.3333|4868360|4460386.6667|4468720|3751160|3237120|4228640|6418760|4166266.6667|2885260|3838706.6667|5161700|4695126.6667|5523900|4333700|4122880|4122860|5494640|5886253.3333|4254886.6667|4026540|4967620|5636053.3333|11970406.6667|6435900|4576513.3333|6974046.6667|11392993.3333|8863143.3333|9759363.3333|8138763.3333|7532260|9262903.3333|6926383.3333|6836946.6667|7163516.6667|10088163.3333|9014670|8600826.6667|7510673.3333|6074380|4952763.3333|7116036.6667|6913390|7109520|6708846.6667|9190920|7987473.3333|9235233.3333|6492393.3333|7917100|14011133.3333|11857773.3333|11718620|11401563.3333|12734523.3333|10914263.3333|14773073.3333|16473210|19559640|13200563.3333|9826463.3333|10035036.6667|10772093.3333|17767873.3333|10549009.5|9978869.1667|11368002.2667|11220556.2333|13108802.9333|11006925.4333|9484357.3|18224485.8667|10265730.4667|11138527.9|9687828.9667|10645641.4667|7925891.5667|6967250.5333|8311510.2333|5690183.3|5854661.7|7685817|8284822|7695379.5333|10730175.4333|7099543.7667|8098777.6333|7334240.3333|6108944.9667|6964386.1667|7486378.5667|6236492.7667|5531204.2|5423165.8|7041464.2333|6703818.9333|6105781.6667|12567922.0667|6480033.4667|7855026.1|7313789.6667|6407464.9667|14696549.8667|7607685.2|6427066.7667|7486948.5333|7879027.4|6514789.1|6113778.7|7842338.3667|8041383.1333|7716511.5333|7515058.8667|6195349.2333|8392602.9|6841792.6667|22297220.6667|7099360.7667|7154329.6|7529176.4333|6083798.5333|8294126.4|9284152.7667|8204502.3|8406164.2667|8920058.0333|
2025-12-16 11:03:15|usa_0004|BRK.B|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||128400|49500|134400|109483.3333|228616.6667|103766.6667|86900|399683.3333|517083.3333|6183333.3333|7403333.3333|7665000|4556666.6667|794500|960500|1187500|452666.6667|494166.6667|569000|678166.6667|470833.3333|832500|477500|536000|391500|515833.3333|618333.3333|706333.3333|597166.6667|564833.3333|579000|2503166.6667|557833.3333|417000|582833.3333|849500|543166.6667|842833.3333|521666.6667|799666.6667|756666.6667|621666.6667|825333.3333|731166.6667|574833.3333|775166.6667|1243666.6667|981666.6667|1553500|22840666.6667|2387500|2998500|1406500|1358000|1604833.3333|8430216.6667|11327736.6667|6632040.4333|3788657.5|4610319.9|4618645.6667|7949405.2667|5315826.5|4389494.5333|4313051.9|4202123.2|4851491.0667|4233064.3|4548163.3667|3606302|3313120.6333|4055160.0333|2532125.7|3049440.9333|3860480.3333|3463481.1333|3109677.9|5415452.1|3711210.5667|3977628.0333|3860220.1333|3472387.5|3784217.7|4004505.1333|3424187.6333|3333596.2333|3757194.8667|4868593.2333|4438086.4|3849384.9667|5683828.2333|4258837.3|3725007.4333|3862111.5667|3746967.4667|11263289.2|7413349.9667|5290317.7|5259244.8|6294031.1|4916020.7667|4573397.9|4802276|5726950.3|4714168.7|4247199.8333|3748299.1333|4460795.2|3744098.8|3185240.2667|3328273.5667|3803701.5667|3810328.3|4209397.4667|4049618.8333|5075445.6667|4657438.5667|4342977.6|5218871.2667|
2025-12-16 11:03:20|usa_0005|WFC|average_volume_30|0||||||||||||||||||||||||||||1973813.3333|2450880|3019893.3333|2419946.6667|3252426.6667|5521493.3333|3908800|3386666.6667|3841813.3333|3405226.6667|3924800|4424373.3333|3846826.6667|6113333.3333|5288880|3908506.6667|5271973.3333|4946746.6667|3905413.3333|4173360|5058480|3662693.3333|4684960|5080000|5867440|6057546.6667|6215973.3333|4056586.6667|4838240|5739226.6667|4501493.3333|4934400|6187813.3333|5245160|8433373.3333|10426920|7424920|7119980|6152533.3333|5918013.3333|7297260|11069773.3333|7865993.3333|6465166.6667|8804153.3333|8430066.6667|8886200|9808666.6667|7158753.3333|8234533.3333|10065546.6667|10321113.3333|8909620|10124480|9204580|9887806.6667|7302946.6667|7837613.3333|7825153.3333|5919340|6291846.6667|8233346.6667|6321180|9733153.3333|7753766.6667|7376920|10504186.6667|6640860|8182576.6667|14257750|11580810|18279846.6667|26985350|37001813.3333|37899993.3333|59137966.6667|61447530|194878973.3333|84161550|42240876.6667|49872336.6667|36055840|47593420|38070451.9333|27362483.0333|33161241.7667|36330086.2|42831908.2|30132160.1667|31243536.6|30244776.7333|23892576.9|21920826.2667|23637234.5667|22169972.7|16911246.6333|14857394.4|16583880.5333|13654834.3333|11662390.1333|15158785.9333|15019705.9|15693774.0333|21194234.7333|14681388.5667|18123974.4333|19520585.9333|30481214.8667|23963507.2|16551981.6667|18080656.9333|17214220.5333|20305907.4667|21128095.4667|19001334.6|19642161.6667|26897032.1333|20541259.2667|18468848.1333|20904972.1|17507506.6333|45464979.2667|53260059.4|42833689.2333|36458238.7|35162429.1|27654396.7333|28926500.8333|24750439.8667|31668587.9333|24972558.1667|15890529.2|17595577.3|27862680.5333|18736285.3|15473641.6667|17605878.1333|20693840.4333|18154460.9|18356774.2333|16121910.9667|16870540.3333|16026840.6|13592214.6667|14337619.6|
2025-12-16 11:03:24|usa_0006|GE|average_volume_30|0||||||||||||||||||||||||||||4027086.3|3645034.4333|3123287.2333|5000474.0333|3497307.1|4155322.9667|2900714.0667|3414964.1667|4266316.9|2765364.7667|2083361.4667|2527362.9|2792152.2|2947970.1|2552052.3333|2327724|2799239.7333|2859851.9|3063795.1667|2520935.5667|3048951.3|2671300|2777320.9333|2443398.5|2878394|2980599.6333|3257466.2|2559206.7667|3689348.4333|3204543.4667|2756344.4667|3141821.0333|2483253.4667|2454155.2333|2637773.9667|4576960.2|2772978.9333|3285866.7|2915108.6667|2877140.3667|3426180.6333|5231618.2|2564303|2316434.4333|3285495.5333|5694009.2667|4929287.6667|5754339.1333|4193166.4667|5034697.1667|5682334.4667|5538995|4735692.9667|5065227.4333|4092635.8667|3970607.2333|4330746.5333|6996918.1|5261502.9667|3327933.8667|3791129.9667|3763340.9|4275888.2333|4368545.5667|4765516.4333|5097363.2333|5405963.7333|4284527.5667|6014039.2|7660820.7|8192258.2667|7578809.3|8910375.0667|10909609.3|14508503.5|17430721.2333|22703770.7|53642130.8667|17883689.2|23047218.5|12847733.4|17281789.0333|18222820.0333|12404996.3|11291762.9667|12698345.8|10334095.3|16373798.9|14714845.5333|9694843.9|11521251.1667|9210596.7667|8857686|7638730.3667|9071310.1333|7388991.5|7056405.8667|6744051.8333|5027116.1|5206731.6|7644933.5667|7536216.1333|6773495.8333|9914844|14270278.3|7065668.1|7547562.7333|6609038.0667|6086535.5667|6233313.0333|8808223.4667|9003145.0667|12992164.5667|17439875.8333|15912761.7333|12662549.2333|27947986.0333|19028495.1667|9954180.3333|12123806.8|9741272.3667|21304504.3667|21366612.3333|20679706.4333|17773578.7|19488275.8333|11648867.0333|15187440.9|10131017.1667|10919762.6333|10853127.8333|9888571.9|8496310.6|10507749.9|6892850.6667|4941601.5333|5184717.8667|8785098.8667|6065854.7|4654748.4667|4905467.3333|4763131.1667|7201758.6667|4299646.5|4542605.7333|
2025-12-16 11:03:28|usa_0007|JPM|average_volume_30|0||||1387440|1176435|2073570|1284990|2074380|2253750|2149110|1960050|1954710|2930160|2273280|1653720|2053380|2004030|2434020|2209260|2984190|6603720|5906970|3809370|1381170|3152820|2022300|1553640|5927610|6291390|2617770|4471380|5592540|3135210|3815190|3200940|6396180|10699920|7799580|11414400|5375580|10185330|8918820|8121930|6643830|1039080|570060|745430|1000835|1042260|856680|720350|670270|962495|804115|779270|942960|1251690|883920|1057455|969595|1374745|1300065|2922925|1687280|1419815|1180195|1493380|1507600|2301415|4030446.6667|9794016.6667|9615893.3333|9456753.3333|7039373.3333|8840030|8536490|11600556.6667|8694503.3333|13676103.3333|10428356.6667|9978480|9882250|8046700|6540806.6667|9422076.6667|8091436.6667|8558123.3333|9923830|12124910|8502846.6667|9621343.3333|10080903.3333|10832126.6667|12174363.3333|8545036.6667|9980510|15249623.3333|14040200|20600086.6667|24794756.6667|46334630|40108423.3333|55635096.6667|66320200|124960550|64328476.6667|33591986.6667|32695170|36086800|48644916.6667|34331825.7333|29795902.7667|29913400.5333|34338518.0333|47037973.5|40205895.9|35235384.0333|51075887.6|23031636.1667|22217085.8667|25320067.2667|23789472.2|20259938|16202363.8|19388552.5667|12605862.4667|11959094.1333|14218373.1667|15406617.5667|14628039.5667|19336039.4333|13424264.9667|17226460.0333|16671195.3667|14040553.8|16023345.5333|15569033|14738163.9667|11815611.4|13735122.8333|15185847.3667|14742432.3667|11280857.4333|19170206.7|13832683.4333|11607944.9333|11106985.1667|9714352.1333|29561414.5|24542935.7333|17463381.1|12503701.1667|16757344.0333|15059576.5667|10611726.7|11784544|17079194.4|13583028.3|11333571.5333|9348725.8333|17526162.5333|9974523.1|8283461.7667|8505963.9333|8162249.8|9452782.6667|8922504.5|8346100.8667|11713115.7333|8454435.3667|8099315.2333|8792894.5333|
2025-12-16 11:03:33|usa_0008|PG|average_volume_30|0||||||||||||||||||||||||||||40057706.7333|33741719.6667|39222911.5|42112669.9667|31853973.3333|53960357.8667|41201144.2|24622161.7333|29074474.8333|24487614.2667|23610638.8|12048111.8|9418420.7667|12536007.0667|12884572.8333|13387351.9667|11801853.5333|3408362.2667|2904145.5667|3463022.1|3142061.6667|3479142|3353568.0667|3908777.3667|3580280.9|5325930.4|3918516.4|3364435.6667|3977958.5|4979164.8|4430282.6667|5942905.6|3439634.8|3556094.3333|3727670.3667|6494770.1|4518841.1667|5092507.7|4972703.4|4449008.5333|3883267.5667|20934320.9|9755299.4667|7742153.9|6487200.4|7478546.7|5920572.9667|8434503.0333|6128835.1667|7088277.4|8533311.7333|7679580|7509526.6667|7983226.6667|6634340|6662973.3333|5738993.3333|7097933.3333|6185200|4665826.6667|4873736.6667|6832386.6667|5892740|9120270|7310736.6667|9330933.3333|9395826.6667|7329763.3333|5738233.3333|9314433.3333|12607316.6667|10552893.3333|10152726.6667|12638433.3333|12205403.3333|15305580|17879400|16186470|13058993.3333|12553830|9500743.3333|10024480|16127636.6667|10341861|9194536.9667|10653203.0333|9538199.9|11336078.1|8683076.1667|9597420.6667|11211022.4333|9406290.8333|8822697.6333|8399420.6667|10583243.9|7218576.0333|7588500.4|8914545.9|6997941.4333|6635978.2|6456170.2667|8758292.8667|8165091.7|12037100.5667|8783126.8333|9241352.6333|6903433.1|30954316.8|8560221.9|8791408.4667|6263990.4667|6269365|6305338.3333|10083141.7667|8874103.4|6692417|11081055.5667|8596744.0333|7149700.5|6592105.3|6316467.4667|14084082.6|7866745.9333|5952047.0667|6550505.6|9054044.0667|9395006.3|6501652.0667|8240810.6333|7713464.9333|8081778.3333|6733870.6|6208356.3667|6653967.6667|6709592.8667|4916457.6667|6910895.2333|5826212.5667|6004938.6|6736236.3|6838933.0333|8351767.9|7868898.5333|6953428.9333|10362722.8333|
2025-12-16 11:03:37|usa_0009|PFE|average_volume_30|0||||||||||||||||||||||||||||599899727.3667|660041305.5|299755289.7333|246973064.2|286631685.2|287993702.5|129301960.9667|123275236.9333|118389101.1333|156477956.6333|119221613.8333|121437425.5333|113578970.7333|248477465.0333|147846272.9667|129780288.5667|84151694.1667|11898312.5667|7059468.9667|9430922.9|9754325.9667|12714906.6|8981984.1667|8785298.9667|7796742.7667|9513768.8667|9896266.2|6236309.1|7694663.2|10052140.5667|9471628|9649586.3333|7364409.0667|12990194.0333|14164784.1|14536672.2|8620272.1|7737078.5|18545283.1333|7662565.1|12666343.9|12390113.5667|10983668.1333|11084751.8333|13704736.4667|16167495.4|11620438.8667|15158108.2333|13578908.8333|12216539.5333|17200370.5667|17534530.5667|18076428.2333|18951866.5667|25934721.2667|22619111|17453299.8|18600633.4333|15604650.5667|19766855.8333|52312797.0333|29054139.0333|25058139.4|25116058.3|41696090.9667|24991156.0333|29277883.6667|25201177.4|50844361.6|37949853.4667|41510166.1667|39057273.7667|41611080.9|42362556.4333|60531278.5333|50930800.3|52176866.9333|76455028.7667|53833722.0333|45079634.5|47332850.9|63972614.4667|68606933.0333|46622164.0333|39099907.1|53816608.7333|46194262.8|50218720.5|45948263.9667|36243979.4|31366173.4667|27545355.9667|32385648.5667|30553380.3|95554890.2667|26246678.4667|25625799.5|28206451.4|25216206.1667|22640090.2667|25326581.5333|30026794.9333|23988107.0333|31423535.5|44991966.4333|48050316|27739796.1333|20080819.8|25186585.5333|24851236.3667|22285680.7667|18904054.2333|15672305.7333|24362114.8333|21618947.3333|19748438.7667|27456467.6333|25601436.8333|24233743.7667|21945637.4333|19864907.9|45473248.1|33443308.2333|24496854.2667|51114114.8667|30313924.1333|22372025.6667|31742500.6|47321766.3|31254501.0333|23612793.9|17485214.4|19302328.1333|21749658.2333|31498904.4|25399851.0333|48239486.2667|43593662.4333|34069926.0667|27191375.4667|43245469.0667|52620355.6667|38321350.3333|47653513|75875020.5667|
2025-12-16 11:03:41|usa_0010|CVX|average_volume_30|0||||||||||||||||||||||||||||9074986.6667|7423360|7411040|7796853.3333|6705920|7780320|6984213.3333|5549813.3333|7348693.3333|7648320|6723200|6740000|6330186.6667|9118666.6667|8144746.6667|8412320|15695040|2538946.6667|2253226.6667|2023260|1627240|2062200|1625780|1785560|2141186.6667|2514633.3333|2274506.6667|1985086.6667|2255733.3333|2583706.6667|2218120|2444766.6667|2371306.6667|3303726.6667|2384180|3158320|2820273.3333|3099353.3333|2567866.6667|2436940|2554180|4482920|3102140|3361353.3333|3661953.3333|5129913.3333|4750986.6667|6458126.6667|5395013.3333|5137933.3333|5483620|5620540|5697693.3333|6898353.3333|6431080|4759380|5145553.3333|5237553.3333|6333760|6567190|5091080|7793820|7929013.3333|8165403.3333|7621546.6667|8986693.3333|10048923.3333|8877643.3333|7911910|10694463.3333|9720500|9683340|8821613.3333|12987406.6667|13418880|14901116.6667|19489130|17706566.6667|12703966.6667|9393860|7893960|9611220|13997466.6667|8375206.0333|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|9163895.9667|7469832.2667|7005549.5667|13814483.2333|10619323.6|9839104.9|6483342.1667|6507903.3|6725923.5|7145491.2667|5593487.9333|5106305.5333|5015559.3|6833161.1333|6532265.1|5413208.5333|8053921.1|5821838.2333|5967728.3333|5799151.1|5861720.7|18792447.4333|9481268.8333|10989529.9333|10420991.6333|13132483.8333|10058990.3|11612889.4|10673384.9333|21945112.5667|11931195.6333|10217542.2333|7573351.3|8601427.5|8707522.7667|7021936.0333|10865143.8333|8627171.1667|7303145|7533996.8667|8711233.4333|8589665.3667|9248831.8667|7824661.0333|8631356.6667|
2025-12-16 11:03:45|usa_0011|VZ|average_volume_30|0||||||||||||||||||||||||||||2389303.6333|1962434.3|1303195.7|1653658|1395671.3|2071839.6|1706853.3333|1649425.5|2260280.5|2463973.0667|1984710.3333|2248607.8|1999991.7667|2075582.0333|1844920.4667|2313357|2273809.5333|1491153.9333|978135.6667|851941.6333|882140.5333|1116232.5|1007918.8|1027053.8667|981714.7|1734624.1667|1068777.0333|1502589.0333|1462224.8|1759959.4333|1867872.4|3160999.3667|2989681.3|2839102.3667|2615580.4667|2765457.6333|2091669|2846598.3333|2991901.5333|3127288.1|3353175.1667|4449047.2667|4121187.8667|6175878.5667|5475221.3333|5296214.3667|4841474|6712576.3667|5238292.8333|5658638.9667|7585903.0333|7641047.4667|7254082.0667|7980516.5667|7490891.8667|8485147.9|8508055.1667|7405039.7333|7311624.9333|6604236.6333|6285469.5667|8295110.6|7298303.8667|8856397.5|13496332.2667|12144181.1667|11527159.4|10937388.8333|11910819.5333|13689912.7667|13853582.7667|11279022.1667|12664676.2|19737933.8|16509784.2333|18361312.5|21871570.8667|22753179.1333|15901362.5333|17728760.8667|15446950.6|17239138.0667|21921311.4667|17089798.8667|14787080.4667|17319574.2333|13577021.5333|18325821.1|12763225.7333|15882229.6333|16789733.6|13567068.4667|12693053|13833999.8667|13912134.6|14545999.9333|10256166.5333|65889718.1333|12690046.7|12426673.8333|17581994.5667|14556793.9|15448196.5667|17484818.1667|12689434.1|13673666.1667|14464517.2|12449757.5|13066019.6667|13544741.9|13582153.6667|13527379.0667|16461411.1|17163477.4333|16887640.4|14017178.5333|19618297.3333|14162205.8667|14171759.2333|10788924.7667|11009645.5333|29252809.3333|18366623.8|14154339.6667|14435512.7333|20891555.5667|15875278.5|15608175.4667|23671472.4|26497769|19928301.8|21373907.1|24182296.6|19703526.8667|21991852.6333|20951600.6667|20118100.9333|17898209.8333|16912599.4333|19673559.3|17059195.9333|26780639.6333|16427677.1667|17539377.9333|26608173.7667|
2025-12-16 11:03:49|usa_0012|DIS|average_volume_30|0||||||||||||||||||||||||||||73537440|58391520|87178080|92031360|68963040|69043680|68186880|51284160|64532160|79658880|17227140|10173180|13562820|10864530|9929070|13284810|11844210|3623080|3001580|4335660|3707770|4284030|3411960|3498390|4284270|6156190|4195260|3444170|4331400|3701350|3752690|3594660|4346950|4312240|6928080|7509726.6667|5386710|5840650|5456916.6667|5209040|7658483.3333|7987770|4112556.6667|3480096.6667|5433183.3333|5738626.6667|5333450|12339730|8336946.6667|7238036.6667|7953403.3333|7816626.6667|6778643.3333|8417860|9889426.6667|9509386.6667|7568586.6667|9478100|6586633.3333|5653673.3333|5140230|6604500|6296840|8802163.3333|7850066.6667|9210646.6667|11949893.3333|8762020|8312833.3333|10444483.3333|11426086.6667|9288510|9707013.3333|11443486.6667|13534263.3333|13695716.6667|16913710|16862110|11049133.3333|13286613.3333|10172246.6667|12719286.6667|15061280|10404066.8333|7922314.9|10168821.7667|10283294.2667|13737579.0333|11920819.9667|8452199.6667|9746349.4667|7886689.0333|7888931.3333|7426643.2333|7924824.3|8879901.7333|6278280.5|6847604.8|5920584.3667|4933495.5|6526806.3333|5576065.9333|5637292.5|12212324.4333|10173366.6667|6551206.9667|6821497.2333|7334676.2667|8319920.7667|5493836.9|7373919.4667|8668889.2|9068823.1333|7552184.7333|9153432.1333|6367528|8673469.7333|13589501.9667|8837976.9667|7983923.9667|9075606.4|25934054.5|15354879.3667|8892248.1667|13261009.8667|13105099.7333|8085139.7667|8163653.6333|12850636.9333|9988074.4|12161064.3667|9406729.4|16140214.1|8701732.5333|13706553.8333|15005186.6667|11272424.3667|10598246.2|9157207.9333|8619769.7|8471757.5|9524063.2|9675786.8333|7899349.0667|12212751.8333|
2025-12-16 11:03:53|usa_0013|T|average_volume_30|0||||||||||||||||||||||||||||8590375.4667|6937500.1|6943644.2667|8473634.6667|5826166.6|7057277.6667|6487839.5333|5826307.9|8745253.0667|6865110.8333|5983728.0667|6746463.1667|7187295.8|6765884.6667|4053266.5|3423939.4|2882203.2|4880127.8333|3116655.9333|3267949.4667|3934989.5667|4030419.9|3627511.9667|3294998.3|3243937.3667|4858587.6667|5133649.0333|4587163.5333|5039366.5333|5964200.5333|6658678.0667|6413720|6943556.0667|4904042.8333|3882803.1333|3374944.1667|2995108.3|3715773.9333|3754947.8333|4350428.6333|6396752.7|11321369.0333|7146431.3333|7600174.7333|9510195.2333|9714350.5|7791251.3667|9658072.1667|8912375.1333|7990582.2333|10376323.3333|11088306.6667|9279379.5|14411126.2|11515208.8667|12692562.0667|11584005|13496929.9667|10467705.9333|8923763.0333|10471581.4667|11044480.2|11487877.5333|13114242.5667|17713147.0667|25205426.7|22465097.6|21417863.9333|31238255.8|29609401.2333|29733981.3|29399446.1|36585303.0333|42290045.6|34874476.5333|39448963.0333|47814680.3|50359863.1667|40042227.9667|35432981.3667|31621013.8|35288904.8333|43184343.7667|34390130|27058943.4|43101023.6|27814804.9333|49640214.8|32420179.2|38614749.8333|41748756.1667|32284471|34075258.3333|32092224.3667|38957486.4667|27497809.0667|25055050.7|41728290.3|29199174.6|21045251.9|32925158.5333|32560117.8|44148550.6|40876882.5|30138860.3667|30618349.2667|29726565.4333|26644459.6333|27460967.3333|22529036.4333|25361412.2333|31629380.3|41145204.6333|31064853.7|65041164.8333|41107383.7333|56200283.0667|37802819.3333|35624180.3333|45156374.9333|37456947.0333|79990758.6667|52551135.2667|44769334.0667|54048549.7|60262154.3667|56770756.4|45393540.5333|80655581.3667|55394830.9667|41077641.3667|41211282.3667|36878873.6333|28491390.4|42353993.7667|35065554.7333|35896012.8|34915725.8333|33689447.6|34764977.1667|35230507.4667|46494357.3333|31087454.6|30255200.3|45049595.3333|
2025-12-16 11:03:58|usa_0014|MRK|average_volume_30|0||||||||||||||||||||||||||||31433098.8667|31467581.4333|31277298.3|33592158.8667|22409119.3667|28244596.7333|24260479.2|20119554.2667|28959291.5|31712483|11621482.3333|9123553.8|7422429.2333|15984432.3333|7939569.4333|11769466.4667|14400920.4333|6609286.0667|5133046.1|5161956.2667|5735336.8|6142653.2|6471572.5333|4861981.9333|5235256.0667|7502629.8|4793897.8333|4135275.7333|4725086.5667|6685200.7333|5623303.5667|5765554.5333|6535517.7333|4623296|5332278.5|7645887.6|5601622.6667|4795142.3667|5553537.9667|4347544.1|4863139.1|8495009.6667|4835871.9|4071099.8667|6231684.1333|5980028.6333|5957012.3333|6502996.3|7958111.2333|7127894.4333|7566533.0333|5976487.4333|7123066.8|5818725.5|7641954.7333|6661317.4|10858035.3667|7621224.7667|5303046.7|10617255.3333|15835885.5|11370756.8|7806851.6|12026134.7667|12705913.4667|7742175.8|10329575.7667|9637481.5333|10577560.6|11778632.4667|13430459.2333|10056637.9333|12919059.2|17913884.8667|18974638.9667|15421284|16100622.3|25712419.9333|21785381.8|16255912.4667|16385228.9|15173320.2667|20216594.0667|12882980.3|14513173.2667|17694499.8667|12479126.2|18125495.0667|17542217.1667|16407156.8333|17391511.6667|12064903.4667|12762985.3667|18717158.9|24798068.8|13708504.4|11260597.1|11553450.2667|8865214.4667|8796306.7667|10254195.9333|12264305.5|10446797.5333|16154630.4|10330576.5|9806292.7|9774403.9667|9240409.6333|9928780.9667|9475493.4667|9347921.8667|8160756.4667|12137816.4|11845952.5|10986026.8|7582205.2333|14759295.6667|9864874.7333|11111764.2667|8636717.7|8152146.5667|17520057.6667|11623899.8|8479703.7333|9153397.5667|14355294.8|13859915.3667|11773281.2|14423289.4667|10709826.9|12845125.3667|7813148.4|9128060.0667|8952445.5667|8005168.2667|6216485.6|9174620.1667|9645192.4|9843200.2333|9089021.8333|12510612.9333|17262411.3|16235160.5667|12722413.0333|14873624.2333|
2025-12-16 11:04:03|usa_0015|BAC|average_volume_30|0||||||||||||||||||||||||||||675780|931286.6667|700446.6667|685586.6667|1146880|833133.3333|668633.3333|618766.6667|803320|1203820|960840|1879120|3589533.3333|978453.3333|1453993.3333|1391266.6667|1611920|1511386.6667|1246000|1710246.6667|1898106.6667|1404293.3333|1332086.6667|1748260|1326366.6667|1824066.6667|1436693.3333|3347180|1871360|5128886.6667|4245813.3333|6481786.6667|4113966.6667|4356600|4351053.3333|10760680|8877700|7956773.3333|7252300|9092513.3333|12479813.3333|12786933.3333|12191526.6667|8512706.6667|14184446.6667|13622106.6667|11471226.6667|14440840|9283866.6667|12596106.6667|12791673.3333|11868413.3333|9570433.3333|11840106.6667|12044446.6667|12481573.3333|11646540|12154893.3333|11196400|8483323.3333|7893793.3333|10267283.3333|8967750|12462450|12145373.3333|13264273.3333|14353006.6667|11021673.3333|13030506.6667|17193270|17667753.3333|25520433.3333|30528416.6667|47079866.6667|59119680|93273140|117953516.6667|477480996.6667|412664663.3333|188216543.3333|205745356.6667|182211100|159827453.3333|143769060|175105413.3333|144295430|155293276.6667|317219516.6667|251450446.6667|293490373.3333|193849096.6667|146982116.6667|160338086.6667|165029036.6667|130698220|86710920|90548023.3333|109407650|60628016.6667|83832770|68878743.3333|87438180|74039770|100150920|73139326.6667|114607173.3333|99085590|88106863.3333|118041910|97483180|79395363.3333|67105023.3333|71349230|69031846.6667|67511603.3333|50474783.3333|80086406.6667|56862220|48581393.3333|57022820|42788893.3333|116283900|82163636.6667|58512220|48043503.3333|59965430|44041356.6667|47464816.6667|48854843.3333|57223290|49761613.3333|39687660|38316830|76115973.3333|46999900|37528344.0333|42212178.5667|39945664.5|36217422.1667|39434210.3333|31466044.6333|43125925.1667|39439779.6667|35861218.8|38116517.3667|
2025-12-16 11:04:07|usa_0016|KO|average_volume_30|0||||||||||||||||||||||||||||81888000|72715093.3333|33641493.3333|29309866.6667|26266986.6667|28785813.3333|24516373.3333|21664960|27947306.6667|27388800|12850000|10663360|11480346.6667|10609760|11601600|11340453.3333|10538160|12800880|13344426.6667|12567200|12928773.3333|13812826.6667|11851146.6667|12643146.6667|14304026.6667|13799733.3333|6850000|5018406.6667|6376933.3333|6788060|5470546.6667|8357493.3333|6654846.6667|5788573.3333|5991293.3333|11874960|6485246.6667|9005366.6667|7606553.3333|9315873.3333|10677333.3333|12807953.3333|9669206.6667|9403100|9942680|11974640|8145573.3333|11368426.6667|8175413.3333|10011420|9934413.3333|9375973.3333|10714546.6667|11787180|9890686.6667|9810233.3333|9400580|12258260|8552086.6667|15768620|13760600|13054193.3333|10136626.6667|13025980|12990313.3333|12829580|13837453.3333|9858640|14993920|22451406.6667|19974113.3333|17072686.6667|16333253.3333|18508946.6667|25639020|24421213.3333|27837966.6667|27464893.3333|24529206.6667|25613913.3333|17399026.6667|24714520|23127640|16833956|20394801.8|18625692.2667|15225139.4667|24255605.9333|15534994.6667|17350439.2|14235322.8|20746847.5667|13035137.7667|15447782|15071679.7333|14597492.1333|14525927.4333|18791639.9333|12053855.1|13296291.2333|14987282.4667|16356151.7|12786309.1667|18344523.2|13542004.0667|15278640.3|12000820.5667|11340661.1333|13587300.1333|14557460.3|11547304.7333|9611714.4333|10959210.6333|13148296.4333|11908554.0667|10469780.6667|14959062.9667|19502914|12367532.4|10722356.2|11006189.7333|27632487.1667|19119375.3|15270968.3|14684494.5667|18793223.9333|15413159.7333|14330935.1333|18976921.3667|19530777.3667|19107178.4667|13368934.6|12105659.5667|14195520.6667|16315749.2333|13414959.1333|15032297.9667|14035757.1333|11461675.2333|14673643.8667|18480655.9333|19532969|15419354.0333|17225252.2333|17222586.9|
2025-12-16 11:04:12|usa_0017|FB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5556.0333|4208.4333|853.7|
2025-12-16 11:04:13|usa_0018|C|average_volume_30|0||||||||||||||||||||||||||||413220.1|366818.8667|410806.6667|602245.1667|296183.3667|454034.0667|355879.8667|338921.6333|447843.4|316251.3|248264.8667|329517.9|318425.4333|609958.8|459144.5667|554277.1333|474026.9|749239.0667|557350.5667|372841.7|491392.0667|404255.5333|426868.8333|413741.3333|578543.4|659321.7333|402399.2|337147.4333|387604.5|532106.5|504241.4|579393.1667|642195.8333|544220.0667|711310.4333|2290529.0333|2027033.7333|2017092.9667|1341992.8|1413936.3333|1215882.2333|1905398|1169677.2333|1173272.9667|1487637.2667|1755136.9|1189030.2667|1631205.7667|1292964.2|1592413.8333|1819856.3333|2131792.9333|1447452.3333|1507890.3333|1392247|1251584.3333|1012274.3333|1374538|1133880.6667|1196136|1352861|1627015.6667|1068356|1426035|1370098.6667|1353368|1602776.3333|1242204.3333|1972414.3333|2324883.6667|2074430|3372834.6667|8463447|11385346.6667|9524512.6667|12568268.6667|26318802.6667|66029357.6667|20333424|88382549.3333|54507490.3333|53307241.3333|73241071.3333|41334583.3333|54580263|45539200.3|42665956.1|48708783.7667|52768256.1|44494182.5|43095241.7|35646699.9333|36688370.8667|33345580.2333|34594133.3667|23614305.0667|19676505.9333|29514327|15642284.7333|15848225.1333|16089506.9667|19718249.7|16673005.5333|21586856.1|15423591.9667|21664122.8333|24387116.1|17801202.6667|21270500.3667|18281916.8333|17425791.3|14027038.5|15616450.4333|17784305.5667|17862691.8333|13237638.9333|23346308.5333|15719556.7333|13142252.4|13135356.8333|11291958.1667|31792501.9667|32066573.1333|26435577.8333|20446473.5333|20744645.9667|21992863.9|18205849.4667|23114260.3667|31537208.2667|23554689.7333|17931945.4667|17144387.2667|23135205.9667|14981584.4333|15948752.8667|17713640.4667|15248794.5667|11781044.7667|12288997.9667|12485573.0333|16093039.5333|12576706.7667|13371699.2333|11828141.3667|
2025-12-16 11:04:18|usa_0019|HD|average_volume_30|1||||||||||||||||||||||||||||108682330.2333|105619316.1333|118695412.7667|121985024.5|97632380.6|93825921.5333|63563564.1|49212077.6|85703648.6|65528983.6333|40920949.6667|37267490.7|36750050.7333|56391936.4333|16347555|25371720|11120430|5053965|4272240|4393770|3462360|8210070|9635025|8289195|7117530|6896475|6320745|5075325|8586855|5829765|5655675|5810280|4406510|5983590|7099340|8089015|6457910|5244375|4199515|5764790|6349951.6667|5934386.6667|4726670|10236336.6667|9813426.6667|7574783.3333|5568736.6667|8593683.3333|5914736.6667|6268533.3333|14816553.3333|14306460|16991846.6667|10883483.3333|9116990|7384983.3333|8694326.6667|6426856.6667|7040290|6096336.6667|5831820|8652053.3333|7333760|10353910|8080236.6667|7978680|14435406.6667|11749306.6667|14809430|12458950|20814836.6667|18349986.6667|20991536.6667|15469363.3333|18445330|26225010|19026053.3333|20576686.6667|14006193.3333|14210253.3333|13704110|16060616.6667|19703453.3333|11814654.5333|10197889.8667|9607502.2333|11116148.5333|12207521.8|9782584.4|8626351.1667|10674121.3333|8745919.8|6554206.5|6832633.6|6878194.8|7029601.1|6156046.5333|7320814.3333|5875676.3|6117512.5667|5372054.8|4596866.0333|4561327|4705998.5333|6294501.2333|3957039.5|4481058.3667|4749172.6333|4067451.8|4109565.4333|5033935.5|3425748.3667|4428559.3|4861436.1|3597587.2333|5537689.2667|5181930.8|3687759|3593567.8667|3135843.1667|4572997.8|7226985.3667|3485088.6|2864618.5|3874104.8|4542443.5|3454307.4|2905066.9333|4556986.6333|4932870.0333|3612919.9333|3403918.4|3110310.4333|3787238.0667|3572625.7|2692345.2667|3331030.1667|3638685.5333|3435549.8|3182184.0667|3193509.5|3933593.0333|3673969|2938527.1667||
2025-12-16 11:04:24|usa_0020|INTC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||916494506.6667|936897706.6667|||814955520||||829358506.6667|650727040|530381440|495838506.6667|445271680|442008746.6667|682254720|853215360|863531946.6667|213586186.6667|238392746.6667|310169386.6667|256316053.3333|308805386.6667|222045973.3333|303379893.3333|86769613.3333|96040213.3333|74597453.3333|99455933.3333|85730026.6667|53014756.6667|56027136.6667|61308186.6667|46102170|54965583.3333|44589720|49597606.6667|58117146.6667|58708553.3333|56582223.3333|59715440|65391646.6667|57475900|48052993.3333|71695830|50719040|68575106.6667|67627106.6667|66465926.6667|56240330|48283380|53863713.3333|86720566.6667|78464866.6667|67085280|48643020|64999370|62096226.6667|61565940|51406953.3333|72086343.3333|54884610|68316603.3333|66771486.6667|74225253.3333|59621033.3333|52863245.2667|48853103.3333|54095480|68884283.3333|73448795.1|42867550.3667|58606240.5|56079961|60425710.0667|48035381.9|36052831.8667|38302539.0333|45327512.8|47688710.4667|39599968.2333|41059591.6|31477866.7333|30754398.7333|26390058.3667|32562630.5667|25986312.4|29212667.5|36429057.7333|30555768.3667|37004552.6333|20696235.4|22238728.2333|21399220.1667|21680963.6667|18580396.5|23198655.7667|20842017|20697886.2333|27328926.1667|31936521.2667|28169960|22749920.5333|28458714.5|20521084.7667|22767689.8333|19871071.0333|18978979.7|40414136.2667|24986392.2667|33567379.7333|37670118.6667|32530300.2333|22861867.5|19816716.8667|32780263.1667|40236194.9667|35880782.8667|40639851.6|34617009.9667|52237160.1667|52330443.6|38552403.0667|41171289.9333|45568460.0667|42021274.1667|96334132.5667|73317881.3667|111580124.8667|83527571.4|130342571.1333|82260841.3333|
2025-12-16 11:04:28|usa_0021|GILD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||2157333.3333|1773760|5845653.3333|2528960|2604160|3542293.3333|3940586.6667|10376853.3333|13306986.6667|20772800|17176746.6667|12292053.3333|5597760|7302080|6900480|18254186.6667|6244053.3333|10460266.6667|9591893.3333|13783680|6374613.3333|24665280|7890026.6667|27085440|22216213.3333|27010880|18070293.3333|21043093.3333|31416000|27682186.6667|32899626.6667|34650986.6667|24778826.6667|29770480|29688106.6667|30653226.6667|28904800|32295066.6667|34510533.3333|31186853.3333|23665760|21988240|27507573.3333|19525733.3333|13279666.6667|15381213.3333|15052906.6667|11614693.3333|16407906.6667|12183880|18200466.6667|13257440|14069960|17885613.3333|15305840|13450373.3333|12531933.3333|19900153.3333|12659946.6667|20234273.3333|18136673.3333|21267013.3333|16057513.3333|13140329.7333|13413900|18927046.6667|26512606.6667|20800989|16851094.2|16939765.2|13088011.1333|15161112.5333|22127800.1333|18674399.4|9725736.8|14190588.8667|10410703.2667|9901228.7|10860566.6667|6225759.9333|11014970.4667|14658005.6|10067254.8|14848413.7|18949005.6667|10107781.5|10689723.8667|13049823.3667|7929740.5667|11449992.3333|9148477.8333|9812714.9|8802616.2333|8506023.1667|9691065.6|10876979|7404577.9667|7236962.7|7025909.4|6194985.2|8456491.6|7101068.2333|6473196.0667|6000404.5|6768695.3333|27470610.3|11075529.9|9468784.4667|9135183.4|8364855.2667|6891070.4333|6201277.9333|7437113.5333|11783665.3|7895452.3|7481812.4|7456804.1|5735819.1667|5929837.7|5184054.2|6431306.1|7291797|8484095.7333|6964802.6667|6608210.7|9995549.1667|8676264.7333|6607472.2333|7211431.8333|
2025-12-16 11:04:32|usa_0022|CMCSA|average_volume_30|0||||||||||||||||||||||||||||11679720|7620960|11989080|6719550|9217380|7321140|6870240|11383440|8727720|10501110|15314370|7982010|11331510|14437830|15720750|14668290|36460710|2611980|1838900|1437000|1889260|977620|1369820|1338100|1566080|2788680|1527380|701500|1215400|1121700|3030280|1214240|1473640|1447120|2008260|1673480|1712620|2295760|1035820|1101870|817410|960870|418900|373150|439580|397820|232320|366290|420960|770560|887040|678890|43180590|30028320|27835560|22277690|19162740|25516740|20997530|15549810|21926600|25651480|25089500|24581100|32938990|28932280|38250770|26108890|25502270|33842213.3333|36929540|48153100|63254626.6667|47705566.6667|42059980|44462533.3333|51472706.6667|54224766.6667|42722820|48155093.7333|51326793.3333|38277853.3333|48760833.3333|43801343.4|30726151.8667|32043635.4667|36292753.8667|39738101.6|32197962.0667|26593069.2|28727339.9333|23593789.2667|22014692.3333|26737849.2|27651283.1333|19933568.8667|19585657.4667|35176547.7333|21587500.0667|23010570.6|24106449.3333|28275166.5333|27819370.6|32399582.8667|21508428.8667|18265416.3333|18177670.2|17241709.6667|18643837.3333|13758095.4667|19463171.1|23563452.4|25488655.2667|29572774|31210322.3333|19687878.2667|21685765.9|19194813.9|20014145.8333|15843993.2333|21054057.7667|37512799.8|20785960.3667|18335814|16040267.2|19617750.1667|15423899.4|16057098.5667|22836881.8333|22062757.3333|23292655.7667|28142231|24091550.2667|18990605.5667|20041048.7667|17581737.6333|18025769.2|20555957.3667|19894675.4|18412280|20293957.0667|27781390.1333|20242010.2667|23390057.9667|35791804.5667|
2025-12-16 11:04:36|usa_0023|GOOGL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230742424.8667|376903603.8333|490706935.3667|697109211.1|290267815.2333|398370537.1|531873447.6333|272610390.8|213883160.5333|206306501.7667|225000122.2|239092334.4333|148242229.1667|222870985.1333|320660100.3|178585228.6667|189793568.3333|265192245.2333|228735436.2|124017568|94448958.1|78285479.5333|124092428.8|124879133.2667|102795370.9333|94479259.4667|104760514.9333|101783979|150357520.8667|109479473.1667|87518285.5|105120150.4667|87086899.5|88455554.7333|93162308.8333|98678193.6333|59775916.9333|61492463|73640032.7|38399293.3333|28694378|45617660.6667|39215604.6667|32409037.3333|50763975.3333|39175306|44449678.6667|36168902|25334816|35658089.3333|26775979.3333|35642184.6667|27629077.3333|29499895.3333|45210502.6667|36284957.3333|32305105.3333|42021695.3333|30616528|33177213.3333|24370980.6667|26637230|53501080|34482092|32647202|26955908.6667|31283106|25730648|24293914|29371941.3333|35951647.3333|38345350|24782178.9|28493716.3333|44449698.5|34040690.7667|24759404.1|29696620.4|33824308.0333|24286090.8333|25223860.1|31542444.8333|33282069.5333|40899373.0667|36624885.4667|41307508.1|
2025-12-16 11:04:39|usa_0024|GOOG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43448600.6667|34818102|29131769.3333|39261759.3333|34697736|31958661.3333|51629591.3333|37844293.3333|39345885.3333|35790557.3333|23596957.3333|33319567.3333|28893730.6667|34700933.3333|26506134.6667|27353392.6667|39009338.6667|29569588|28024000|40419204.6667|28737478|31706235.3333|25051854.6667|25177729.3333|59663198.6667|34495180|38678810|29186160.6667|30121696|24433258.6667|21530134|22380096|28877740|31715614|23080220.1|23815911.5333|32261783.1667|26761630.3667|20459321.7667|22848053.3333|24863374.4333|17848445.8667|18095045.0333|21059385.5667|21361997.5333|27972676.5667|23495174.4667|26050409.1667|
2025-12-16 11:04:42|usa_0025|IBM|average_volume_30|0|13511066.8|12031836.8333|13862950.7|16168621.6667|18256417.5333|21791783.7667|16780370.3667|18419852.0667|19219770.8333|23029463.5|17077422.4333|21283333.3667|32845638.1333|22307883.8|29677845.9333|25643465.7667|29976628.9667|27092041.2|38489459.7333|27535218.4333|26146667.5667|26340365.5333|20366715.5333|18517175.6667|29454107.6667|27867391.8333|26034379.5333|25125020.6|25740119.3333|25711698.3333|26700289.8333|23767961.6333|36957966.5|28704888.7|26800851.9|34189519.4333|25087665.7333|24834389.6667|25290800.2|66580589.8333|37630353.9333|32111718.5|28764410.8333|38257401.7|10166285.8|9235513.2667|10445874.7|8453769.4333|10830855.9333|12662192.9667|19097208.9|11793329.7|17576590.0333|11531538.5667|9939476.3667|15135318.9667|14797994.5|9500124.1667|8171325.6667|8684605.9333|7465673.4333|7528482.9667|9548283.3667|6834214.4667|10432627.4333|7111437.4667|7132379.8333|8571916.6667|8915791.5|6322598.7667|5621776.5667|7912445.0333|11677426.3667|7193207.2|10146229.8|6571955.7667|9317076.9333|9096266.7|9002991|7857190.9667|9119547.1|8632004.1333|7680893.2|5301953.5333|5629112.0333|4666069.4333|4388267.0667|5146029.0667|5037496.2667|6368493.2333|5566323.5667|5868952.3333|5124210.8|6429515.8333|5066643|5230356.6|7646057.8667|7947800.3333|7680966.4|7602494.8333|9486412.7|7568650.4667|9673040.3667|10182450.4333|13861303.4|7503698.3667|6306556.1667|5748124.8333|6124241.8667|8275548.5667|5790546.8|4559296.5|5705581.2667|5085873.1667|7037918.8|5099279.6|4252495.8667|4353999.1|3739524.7667|4220387.7667|3937282.3667|4292432.6|3529610.8667|5026692.0667|5566394.3333|3786735.2|2944539.9333|4751298.1|4853235.3667|3603538.5667|4677170.8|4519472.1667|5095684.2667|3672223.4333|3244788.6333|3419233.7667|3597316.2|3889616.7333|3951660.8333|4604375.9|4584678.8667|4389986.9333|4448455.5667|5946345.2333|3629920.5|3293989.6333|3309762.9333|3504542.5667|8296896.8333|5559907.9667|4047753.4333|4939188.3|5964744.6667|4026525.6333|3562019.8667|5349559.2|4506598.4667|5071634.1|3869544.2|4132867.6|5455422.5667|4839593.2|3826925.5667|4139033.0667|4832456.0333|3705308.8667|3667992.9|4006557.7333|4830972.9667|3699510.5667|4712220.2667|4061855.7667|
2025-12-16 11:04:47|usa_0026|PEP|average_volume_30|0.50285714285714||||||||||||||||||||||||||||22588560|20022000|21105000|6632320|7444360|7649346.6667|9891000|7069493.3333|5140013.3333|5845773.3333|4474346.6667|4786666.6667|4698000|7999640|6663693.3333|4080866.6667|3255940|2786260|4039066.6667|3022533.3333|3532386.6667|3347593.3333|3995220|3093733.3333|3614113.3333|3240306.6667|3039400|5486506.6667|4372396.6667|3851443.3333|4320556.6667|4021263.3333|4066970|3808553.3333|4512540|3947060|4082260|4839656.6667|3429196.6667|3661236.6667|4423183.3333|3870090|3993753.3333|3703303.3333|4197630|4640790|4225580|6097406.6667|4176426.6667|4235520|8200800|7024350|4643126.6667|5067393.3333|4562833.3333|3656646.6667|4351183.3333|4435600|3926803.3333|4288576.6667|3550166.6667|4216096.6667|4340440|4658323.3333|3862433.3333|3893123.3333|4158516.6667|4727773.3333|5620413.3333|5744920|7439343.3333|5845810|5823590|5880070|7743990|12581666.6667|8639390|9215410|7462280|7668363.3333|7525426.6667|7076283.3333|7437110|7003733.2667|7436080.5667|5629353.6|7964157.1333|9053762.3|7976086.1667|6002280.5333|6134588.4|5421019|6000917.1667|5859070.5|5382669.0667|4788660.2|6527953.1333|5485841.0667|4212541.2667|5107524.9333|4830581.2333|4820757|4734269|4933031.5333|4810553.0333|4674795.3|4808279.3333|4321881.0667|4112000.3|3696181.6333|3420041.0333|4153012.0333|4768769.1|4608254.9|6530681.6333|5032048.2667|5771048|4457285.9|4574267.4|3800406.1333|9029365|6896911.6|4548256.8|4352976.5333|6737582.6667|5848528.4|4709621.4|4023345.0667|5802795.2333|4913692.1333|4637529.3333|5342611.9667|4553633.9|3943654.9667|5538191.7667|6101345.5667|6110698.7667|5326281.6667|5590708.4667|5628441.3667|7629219.8|8368927.6667|10946095.3333|7096385.6||
2025-12-16 11:04:53|usa_0027|AMZN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87096000|78457600|57644800|187006400|436971600|579125600|608197600|321482266.6667|310943333.3333|335258133.3333|229746600|134923400|169704933.3333|128053466.6667|190496600|153533933.3333|137060200|127711466.6667|279813733.3333|160508133.3333|133710266.6667|135131800|170076533.3333|143210000|168059866.6667|182597400|186614466.6667|140268133.3333|153286400|160772266.6667|157527933.3333|117143200|97071200|93417266.6667|174814133.3333|110524800|117300333.3333|136987533.3333|125339800|127933000|273538200|127076266.6667|137545133.3333|196144466.6667|151767333.3333|161917133.3333|208067733.3333|197814333.3333|132601000|114562363.3333|172819466.6667|141012200|122531533.3333|117446458|98561912|102266465.3333|82928302|131171941.3333|131853943.3333|104377100|66400881.3333|62807071.3333|63621917.3333|60718977.3333|55020640|41020591.3333|51645037.3333|73469784.6667|70851090.6667|59058365.3333|74644772.6667|51238587.3333|50130950|82804281.3333|81718854|88747736.6667|65145468.6667|56390792|72909631.3333|55078015.3333|82063837.3333|60924469.3333|66122334|117922655.3333|75356932.6667|92430079.3333|152849340|87199832|75507816.6667|60899380.6667|62142273.3333|139888312|79662231.3333|102385963.3333|70297209.3333|70371792.6667|59592995.3333|59487658.6667|64127262|70248787.3333|89971637.7333|54178735.7667|72956669.9667|57418709.0667|62449971.6333|51388870.1333|47069460.9333|38639312.1333|40200562.4667|35679912.4|36234751.1333|45217033.5667|41417370.7667|41030784.2333|43869477.1667|
2025-12-16 11:04:56|usa_0028|ORCL|average_volume_30|2|||||||||||||||||||||||||||||||||||||||||||891714960|61737255|74657362.5|58264447.5|55348245|51567435|55543410|32430735|43330230|54734535|34764990|33963060|34218600|61581150|57046080|39812570|38094600|72753500|36427200|38769300|41962820|67393540|69769973.3333|35053440|230385653.3333|123109386.6667|101343173.3333|64218920|56371970|48174639.8667|51470376.4|36347123.3333|41371903.2|39825076.6667|57049223.3333|47240619.8667|48058080|41107716.6667|36171060|35602840.1333|38480340|38341420|41670030|38671920|33392283.3333|43465103.3333|39819946.6667|27582530|38121050|49968063.3333|40421290|36331363.3333|29973053.3333|38258370|24868030|30510110|38137846.6667|44574250|29635670|28250800|51291553.3333|35404403.3333|34676456.7333|25586313.3667|26680356.6667|32516009.6|32968716.6667|26337690|29986447.3333|23984845.4667|25969863.9333|43934059.4333|26876406.5|29329191.6667|27977048.8|18656354.7|20347004.3333|18591258.2333|23324886.4|16784694.0333|17099695.4667|14354980.6|12931275.7333|10243610.1333|11839291.1333|12966252.7667|11292731|14480335.8667|14565166.8|16851750.1667|10075340.7|10155417.6667|11867986.7667|12104392.6667|10198404.5667|9506539.3|12666569.7|15596799.9667|11972670.7667|14460271.1667|18398653.4|13803083.3333|10214683.5333|9771495|7983280.4|9400613.4667|10656658.9|10425749.2667|10204870.8667|10256874|11184569.4333|7793124.8|7071133|8784292.7333|7618804.1333|5404162.6333|8051814.0333|6416047.8667|7498638.0667|7365869.1667|7140674.2667|7821773.3333|6615627.7333|5686987.1667|6698554.6667|12819252.9333|8320171.0333|9964735.3667|22388383.1333||
2025-12-16 11:05:01|usa_0029|CSCO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||68505840|82439940|86466600|75680220|51165960|75372780|63888960|87692160|113839380|72491910|81913530|63981210|60687630|129205650|67010550|78418110|62270020|48174280|58136500|86168266.6667|54834760|50522506.6667|39883246.6667|39285546.6667|42409960|63404030|35245783.3333|65118756.6667|95103310|111548386.6667|59886470|89652853.3333|63198663.3333|62236670|83706863.3333|114186260|65070640|61676256.6667|58544636.6667|45477086.6667|47396050|52102870|48836936.6667|50398610|61275183.3333|52040050|48617293.3333|50906616.6667|60652883.3333|44802010|41297503.3333|43707343.3333|53760970|42871653.3333|50536823.3333|41683900|63629530|51930360|54457506.6667|79363736.6667|49430793.3333|54308885.6333|51379026.6667|45515880|41817709.5667|42738086.6667|52554960|45214950.6333|50374742.5667|76716730.9|63502135.9667|58700656.0333|39568896.7667|38283995.2667|40444557.8667|36094933.0333|35665950.3667|35315159.9333|33100729.5667|39161403.0333|39529677.6333|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|17188078.7667|21099594.5333|25909863.3|21889800.5|23850507.0667|25121998.4333|17501373.9|20509644.6667|19098495.3667|18705448.3667|28324200.0667|22084681.3|23459562.8667|19311527.1667|21159768.4333|15610689.6667|14928777.0667|22747443.7333|21114517.7333|21466124.2333|19904453.1667|17378352.5|19334800.6333|18639200.0667|15689177|16990585.5667|17550410.9667|20097859.6333|17064355.3667|19926041.5333|26717312.6333|20205126.7333|17740572.3||
2025-12-16 11:05:06|usa_0030|V|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88644586.6667|46202853.3333|35138066.6667|33051320|40517986.6667|36045186.6667|18762373.3333|32085093.3333|19136120|56070533.3333|26990095.0667|32869446.1333|23643014.6667|23012022|23514726.9333|15887877.4667|12472171.0667|14467392.8|11752406.5333|11319526.9333|11978413.0667|13016221.8667|13195453.4667|12995866.5333|11378220|9424663.2|9271129.2|9862469.7333|11136961.2667|5803101.9333|10114176.3667|8916563.2333|8437608.7667|7477588.6667|7837814|12829417.6333|7721145.2667|8447948.5333|7070928.9|8473550|7950031.2333|7006703.5333|7061694.8|11282868.9|9297586.9333|7484329.8667|7172746.5|7663069.4667|16861933.4333|8929231.4|8212411.6333|8161361.6|10017632.8|6326283.8|7668339.2667|12764390.6333|8513517.8|7377254.5|5732048.2|7637152.4333|6583640.2|7017254.4667|5054266.9667|6260985.9|5771037.5|7567689.6667|7409507.4|6316815.6|7266931.3333|5626316.6|5735954.6333|6530983.6|
2025-12-16 11:05:08|usa_0031|WMT|average_volume_30|1||||||||||||||||||||||||||||109912320|104585600|129965120|82896480|59716160|59531360|56509600|57945760|82720320|62217120|49263520|47009440|85715040|63159240|32425360|31995720|19763260|16203420|11966720|13207280|18803020|18967060|17166140|23647440|29002760|20179000|16612300|16509980|24306480|23597720|22376160|17436340|15737960|17108720|18099080|26657880|18998880|27156270|16154640|20024810|18510930|23420820|16380050|28075520|24609450|23406380|21012950|27764280|21188380|22809530|34199030|36656610|24718000|24216690|22128170|21166690|29702900|27145290|33619920|27869200|27832300|54924190|29350280|48267770|41441100|32416320|36346740|46941990|41430910|39378850|49727510|55898630|70820730|62502930|67125830|90608700|67968590|64414460|52038370|51009260|42020470|37451970|46366080|29446938.8|35838593.8|27987138.3|33431659.6|38003347.3|24060896.6|32176048.5|29954514.2|19797243.5|22542167.4|22046228.4|18907542.7|20339607.7|19208845.9|20377931.3|17861858.6|21633131.4|21317579.1|20704829.6|21815645.4|40817307.2|35837086.7|21933905.9|23551791.5|23332857.5|25418098.5|21514913.8|23582345.3|25970281.8|23959371|25529955.5|20713682.3|26062333.2|25677756.9|16992423.5|14168792.9|14056537.4|16771426|33977213.9|26155302.8|20878982.6|23828608.9|24438003.3|21628286.3|19539122.5|24800730.8|21313414.3|23603407.9|17505820.6|15960180.8|19209608.8|15470187.2|15240079.2|18927220.9|13907202.6|13973015.5667|13447480.9667|16489181.6667|23810497.0667|14816423.6333|14693276.6667||
2025-12-16 11:05:13|usa_0032|PM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7960963.3333|7891223.3333|9956476.6667|12804186.6667|12878153.3333|9485430|7493406.6667|8298806.6667|7596666.6667|10839256.6667|7282098.1667|7300038.6333|7361613.9667|6554836.8333|9992170.4333|6257612.5667|5150916.9667|5448314.6667|6025918.8667|4967472.5333|5357128.8333|5045959.7667|5455836.2667|5240140.1667|5149317.5|3870181.4333|3665031.3333|4540232.8|5276885.2333|3995321|4597564.5333|4315052.5333|4817284.4333|3917721|3630772.0333|6223480.1|4838276.1333|3698287.6667|3269411.3667|4792852.2667|5319437.4667|6838440.4333|5526208.4667|6957659.9333|5554264.6333|4750208|9105277.6667|4813958.9667|8309048.2333|5233918.1667|3943640.8|5928512.4667|4916369|4723502.3|3949677.1|5743484.4|7320965.2|6087076.9|4005317.2|5548999.2|5039922.7333|4673436.1667|3590145|5202138.7|5810234.8333|4631863.2333|5570477.8667|5175496.7667|6562577.1333|5352590.4|5571156.9|5644979.4667|
2025-12-16 11:05:16|usa_0033|AMGN|average_volume_30|0||||||||||||||||||||||||||||845445120|727226880|820016640|423348480|358794240|670517760|318545280|192356906.6667|102923520|81623680|68125866.6667|62456320|69858986.6667|274621440|103324586.6667|89102293.3333|68417066.6667|10062826.6667|9576240|9706373.3333|8777866.6667|11112240|11015760|7771320|7772413.3333|9745533.3333|7462013.3333|8373386.6667|6763066.6667|8581933.3333|13805573.3333|15612466.6667|7773680|12203733.3333|10202506.6667|12410853.3333|9908800|8837546.6667|10806580|8273853.3333|7651670|14216676.6667|6527026.6667|6935020|6743160|11495106.6667|7477230|9480663.3333|13518603.3333|9575426.6667|15949433.3333|13628886.6667|13546376.6667|11240560|10364023.3333|8034733.3333|9003860|9548466.6667|8532690|7276153.3333|6331963.3333|7385386.6667|6114853.3333|7784750|6305783.3333|7638200|8792183.3333|6891160|7348133.3333|18027190|12656650|11467056.6667|9924076.6667|12634256.6667|8873183.3333|11331446.6667|8776463.3333|10501083.3333|8772650|6223733.9667|5172096.6667|6546590|9189676.6667|5252508.7|6929206.6333|6743639.1|4997245.3333|6288646.4333|9584647.0667|4144351.4667|4936479.8|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|3760453.1667|2838763.0667|2806035.3333|3319615.9|4366009.1667|3958084.0333|2482938.6|2633099.9667|6502380.3667|3042945.5|2430398.0667|3091579.2|2845670.3667|2784463.8667|2779924.9667|2112111|4134135.0667|2845655.9667|3102992.9333|2473521.8|3011281.6667|2589536.9333|2517410.6667|2994301.7667|3206662.7667|3531186.6|2728444.4333|2722034.6|2534334.4|2737770.8667|2249822.1667|2342370.8667|3036455.0667|2498934.0667|1932393.2333|4375462.4333|3087993.8333|2853437.1667|2384051.2667|3030652.2667|
2025-12-16 11:05:21|usa_0034|CVS|average_volume_30|0||||||||||||||||||||||||||||4006720|2448480|2650506.6667|4574026.6667|3059093.3333|2590026.6667|2595360|2128800|3798720|2433653.3333|2173440|2072320|3249440|3463840|3225493.3333|3481760|3502080|2931146.6667|2897813.3333|2893120|4018293.3333|4258773.3333|6103520|6146773.3333|6245493.3333|8517546.6667|10578880|8046026.6667|1640506.6667|1500453.3333|2996653.3333|2213080|2003280|2096933.3333|2647113.3333|2029100|1666273.3333|3720606.6667|2334453.3333|3993293.3333|5197940|6088140|3945313.3333|3839126.6667|4646880|4479580|8094586.6667|6465260|6318313.3333|5173713.3333|4207093.3333|3911060|4818180|4560453.3333|4417513.3333|3945673.3333|4093333.3333|3565460|3585473.3333|3055040|3286733.3333|4100926.6667|4476253.3333|3858186.6667|4130960|3917740|4790916.6667|7196503.3333|13719340|22663716.6667|13367140|9374683.3333|12094556.6667|10467056.6667|8230126.6667|10705850|11273580|12250920|10358023.3333|10882956.6667|13810950|9570436.6667|16083003.3333|8169203.2|8394910.0667|9815446.8667|8730414.8667|10959605.6667|9645173.7667|6575236.5333|7405370.1667|5473357.4|6490049.4667|6055235.4667|4921649|5307946.1667|4993510.0333|5589808.3333|3716885.2667|3422242.4667|4269346.6667|4181642.9333|4364386.7667|5535055.4667|5280604.5333|4276804.3333|6096809.3|5424662|7797891.2667|6225846.0667|6686592.3333|5204048.6|10046270.7|8320612.5|8478535.0333|6994757.8333|10753811.7333|17243798.9667|8553963.4667|7101720.2333|5904284.8|14551167.0333|7532904.4667|8518321.2333|7324355.5667|7050667|6146803.9333|4917729.1333|5808643.4667|5522580.8333|5152285.9667|4666796.3333|5129045.3|8269791.9667|9066506.8|8350305.5333|8003150.8333|8908220.1333|12641389.6|8232696.6|13909391.3|8721943.1667|7535120.9667|7001315.1|7459150.7333|
2025-12-16 11:05:25|usa_0035|UNH|average_volume_30|0|||||||||||||||||||||||||||||40494933.3333|44037120|31266133.3333|49053013.3333|85334186.6667|54842880|67720533.3333|17359360|24996693.3333|18342400|17677653.3333|12128853.3333|42819413.3333|17520640|28841386.6667|18553173.3333|5823466.6667|7230400|5008000|6733626.6667|8987946.6667|14961440|8908506.6667|7217946.6667|5838026.6667|10542720|8081146.6667|7256800|9341253.3333|9256960|7997093.3333|5999226.6667|7655653.3333|10256320|14342026.6667|8583813.3333|7496000|8372133.3333|7465520|5760080|7619733.3333|9336800|6566986.6667|9305000|8078693.3333|10108293.3333|7955346.6667|6882653.3333|7150720|10223640|7745546.6667|13077640|8032466.6667|7680966.6667|4952740|4845780|5079426.6667|6148780|4640613.3333|5590673.3333|4937273.3333|5000920|4781750|5232836.6667|6643233.3333|8183613.3333|4445776.6667|6697083.3333|9231116.6667|6334613.3333|7206916.6667|7185116.6667|12015733.3333|14286686.6667|8884733.3333|9169126.6667|16371966.6667|11676053.3333|11523156.6667|13329843.3333|11552033.3333|10386016.6667|7632199.2333|7896770.5|5635944.8333|7768525.3|7957545.9|6435644.3333|6273743.2|7147678.4333|6234538.4333|5196887.2333|6059517.6333|5103608.3|4119031.1667|4067721.2|5060309.8667|3398186.2|3134705.3667|3698898.2|3838577.1667|4470275.7667|4808547.4667|3952968.8|3309728.3|3222504.9667|3001636.8333|3949868.2|3951224.1|2910174.9|2596855.0667|2792554.9667|3665529.5333|2617053.7333|2619078.1667|4361488.9667|4763631.7|3838724.6333|4208741.7333|3097559.9667|8003967.1|3967573.2|2793995.4667|3019870.2333|3392930.5667|3408318.6333|2656547.3667|3074933.3333|3204957.8667|3773203.6667|2428166.9|2897509.6667|3160952.3|3958523.9333|2764134.5667|3061311.2|3992248.3667|4375089.5333|2730094.7333|5722652.5667|5392434.9|19557377.8667|13353986.1667|7692518.9667|
2025-12-16 11:05:31|usa_0036|QCOM|average_volume_30|0||||||||||||||||||||||||||||||||||||243101013.3333|121688746.6667|98392746.6667|113670826.6667|116681386.6667|372544853.3333|316586666.6667|481259520|595493546.6667|21499093.3333|7370026.6667|9086293.3333|9169440|12977600|21089493.3333|24467733.3333|19753920|20226613.3333|25272533.3333|17029333.3333|20561333.3333|28066133.3333|22996746.6667|21771840|38165866.6667|22283786.6667|13772533.3333|38863680|16602346.6667|41802720|24855920|47812986.6667|44327353.3333|33525793.3333|53759413.3333|32099360|35265586.6667|43968540|21208846.6667|30311640|22530380|30620906.6667|33509020|27062120|25989966.6667|27408226.6667|26801386.6667|22888780|18931680|21013793.3333|18041873.3333|13937870|11677163.3333|17243130|12268406.6667|12438646.6667|12118266.6667|13590253.3333|19278253.3333|15765140|16268763.3333|23547786.6667|21571016.6667|18962560|16269926.6667|19823136.6667|23601706.6667|22788373.3333|20350296.6667|23604160|17752283.3333|17188800.5667|10986796.6667|27998116.6667|20783840|17952043.8|11384596.1333|17611874.8333|12726006.3667|16902922.7333|12368843.2|11179432.9333|14360660.3|10136631.2333|11844502.3333|10805415.2667|14178537.8333|10738829.6333|9450751.1333|9692120.7667|7700157.5|7827617|9491930.9333|11823300.5333|12367785.2333|13439831.5667|16162924.3667|11856816.2667|9782503.0667|9213610.9|7604864.3333|8819876.1667|9951580.9|7576703.0333|10213097.7667|15337563.0333|9858693.9667|14886784.8333|17520654.3|12405181.6667|16848274.6667|7457364.9333|8616536.2333|14359204.3333|9895485.2|8384172.3333|8104053.2|11262810.6|7298841.4|6847943|9675516.9333|10389192.9|10216794.2667|7439192.7333|7361211.1333|7244907.5333|9196739.2|7696396.2333|8329701.9667|8481975.2|11736994.6|8301339.7|8079421.6|7812803.0333|8399698.2333|7466142.2333|9447523.0333|
2025-12-16 11:05:34|usa_0037|SLB|average_volume_30|0||||||||||||||||||||||||||||11101920|11447040|9525813.3333|8778666.6667|8574773.3333|11991466.6667|7148160|11325600|8683626.6667|8532426.6667|8372853.3333|8150080|11842506.6667|11669546.6667|8063146.6667|9681653.3333|10195733.3333|2428333.3333|1932413.3333|1883373.3333|2415920|2176746.6667|2393080|2848466.6667|2723746.6667|3235253.3333|3033680|2309533.3333|2321480|3718880|4040120|2711300|5049880|8596026.6667|6293440|9173846.6667|9638880|7560100|5286340|5436146.6667|5510320|8126533.3333|5722326.6667|5768126.6667|7567673.3333|8947120|7118546.6667|7124120|7381460|6877680|7117093.3333|6550333.3333|5362880|7690460|6966593.3333|6425853.3333|6035786.6667|7940626.6667|6925573.3333|6843986.6667|7434920|9645333.3333|7548386.6667|8568693.3333|8495800|10995346.6667|10936866.6667|9847703.3333|7787046.6667|9339993.3333|10835200|8129610|7314530|9352326.6667|8394103.3333|11495423.3333|14022206.6667|15137563.3333|10276880|8825133.3333|6406380|16220930|16637863.3333|9856876.7667|6747639.0333|9344460.4667|8021702|12279091.1333|8522386|8787985.8333|8843077.4333|5993724.3667|6602126.0667|6470073.8|7167032.5|5754318.3333|5647138.0333|6107507.7667|5620155.3667|6022701.2333|10628178.2667|7854396.7333|6630165.6667|12240348.6667|7796100.7|7887131.1333|6218050.1667|6075062.1|5288497.1667|6462655.4333|7969358.9|6130648.0333|8651877.9333|7239245.4|7582118.1333|8079170.5|16111748.3333|8407624.1|10205914.1333|11702509.9|9645905.8|25733707.9667|16290478.7667|12373089.7|12004101.7667|15636741.8333|11872913.4333|10568576.2|10938071.7667|18973959.3|15887195.5333|11787226.5333|10727152.5333|9963494.3333|9657467.3667|8033982.4667|9235509.2667|8265131.8667|13060948.9|12284077.3667|11156000.1|16497377.9|15004579.1|16474518.1333|14762528.5|
2025-12-16 11:05:39|usa_0038|BA|average_volume_30|0||||||||||||||||||||||||||||6170140|7121880|6556293.3333|6393360|4369506.6667|7105440|4204706.6667|4765826.6667|4817666.6667|4337933.3333|3682826.6667|4464866.6667|6107853.3333|4187453.3333|2949706.6667|2781306.6667|5179706.6667|2160320|1793453.3333|1515073.3333|1668986.6667|2441466.6667|2731513.3333|1888546.6667|2234160|2446446.6667|2140020|2065213.3333|2890920|2979740|3322406.6667|3637713.3333|3180466.6667|3599626.6667|3593910|4669420|6093243.3333|3356553.3333|2695683.3333|2499336.6667|3447246.6667|4396480|3021216.6667|5732136.6667|3868920|4016703.3333|3713806.6667|6395493.3333|3394983.3333|3941556.6667|3078000|3381013.3333|2972350|4644926.6667|4896970|3490346.6667|3462553.3333|3394233.3333|3586693.3333|2922650|2865110|4216530|4365543.3333|3803146.6667|3422266.6667|2960640|4544903.3333|3891386.6667|3842773.3333|4112253.3333|4524260|5288856.6667|6571410|7208016.6667|7475520|7072116.6667|7875603.3333|10085310|8051583.3333|6122336.6667|4467326.6667|6699613.3333|6912630|4836367.8333|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|4213527.6|3236810.3667|4544215.1333|3354287.5|4993778.4|4579218.3333|3166107.1|3085094.5667|3292556.1|2921962.6667|3476435.6667|3160474.9333|6011786.4333|4114034.9667|3112828.3667|4774918.9333|9642925.5667|4031894.4667|4118602.5333|5347925.6667|26766083.6|57356964.4|22772927.6667|21105473.7333|21345847.9|12069877.6667|9038062.9|10407797.4|10177197.1667|10850145.0333|6507068.2|6111203.2667|5769946.3333|5569297.7|4663828.6|5956678.5333|8204768.9333|6277566.3|7906204.0667|10711842.1667|8370817.7667|8486550.3333|7574124.3|9076257.0333|
2025-12-16 11:05:43|usa_0039|MDT|average_volume_30|1||||||||||||||||||||||||||||85172906.6667|57514666.6667|99908266.6667|119947946.6667|127880533.3333|89323520|74635946.6667|37506560|51882666.6667|47223466.6667|32511146.6667|54074880|45627733.3333|140882773.3333|56226986.6667|54741333.3333|21137066.6667|13111040|9173973.3333|7225173.3333|3988693.3333|6140480|4130986.6667|3047373.3333|3931053.3333|2818960|2525986.6667|2609053.3333|2678706.6667|4523186.6667|2552626.6667|2976880|2825800|3241246.6667|2514580|3444160|5438333.3333|4887220|2426740|4596966.6667|4894286.6667|3838790|2592176.6667|3230400|4019413.3333|4391946.6667|3516696.6667|4288233.3333|3199366.6667|3565933.3333|5417550|4525003.3333|3530423.3333|3527240|3353260|4887306.6667|3223596.6667|4020733.3333|3824436.6667|4104646.6667|4262650|3498590|3477560|4618486.6667|3653563.3333|11189706.6667|5509183.3333|5555023.3333|4329790|6338353.3333|7032016.6667|10570346.6667|5845640|4856736.6667|6849810|10604390|7558330|7354573.3333|6025920|6861146.6667|5278806.6667|5155496.6667|6613890|7188198.1|7788061.5333|4726634.8333|5917837|6240325.0333|5557740.3333|5148402.6|4824836.9333|4648440.1333|4477999.4|3967850.3667|4734040|3836291.1667|5028865.7|4927291.6|9067255.1333|11578267|10533732.0667|5507587.3333|5225049.9|6631920.4333|5974529.7667|5290036.3|4845062.7|4123876.1333|6458167.5|4258421.1667|3919586.5333|5689504|4815214.6|4709703.9|4298664.7667|5210883.3333|6609813.8667|5591151.0333|4205205.9|3852068.5667|4153760.5|8113307.3|5164855.4333|4450205.4333|3971657.9|4871829.5|3734461.7333|4451928.6333|7577426.3667|6110360.7667|5391962.8667|5590831.0667|7122269.6|6376219.3333|4660299.8667|7445187.6|5811544.7|5996287.8333|6632339.5|5541347.4667|7167890.7667|7767365.7667|7627279.6667|6548922.9333||
2025-12-16 11:05:48|usa_0040|MMM|average_volume_30|0||||||||||||||||||||||||||||8978716.5667|8635972.1333|9849387.9667|8191291.0333|7533550.9|9252312.3|8280086.9|5927251.6333|7182832.7667|6610316.3667|5060152.3667|4895637.5333|6806407.2|6331553.4333|7588027.7333|6052726.9|5137976.3|4476504.5|1231978.8|1280339.7333|1274973.5333|1493566.2333|1489938.1667|2338865.1667|2065078.0333|1915769.1|1522335.6|1687288.9|1884424.2667|2502630.4667|1934643.1|2368272.6333|2558797.7667|2393597.2|2331353.9|3126737.1667|2741404.8333|3206251.5333|2019085.3|2208334.6667|2647537.7667|4409540.8|3124440.7667|3728668.8333|6059313.1667|6573684.8333|4274218.0333|5206789.8667|3239191.3|4524809.6|4488816.0667|6428761.7|4542678.7667|6525714.7667|4888142.2667|5259755.6333|2861501.8333|3767461.2667|2795961.3667|2959854.1333|3670591.9333|3090444.6|3754850.7667|3391095.4333|3075282.5|3526876.6333|3265193.6667|3569404.9333|3208081.5333|4493596.2333|3987170.3667|4105257.9|4551701.1667|4665128|5219655.5667|6722455.4333|8713066.4|8501825.3333|5158648.2333|4177659.6333|4081567.8|4578552.7667|6425903.0333|3912623.6667|4123553.7333|4363332.9|3598333.5667|6263812.5|4864914.6667|3315651.6333|3625751.4667|3487857.1333|3166402.6|3042334.9667|3252112.7|2888716.1667|3794823.2333|3387013.8333|2074825.5|2622787.5667|2860220.9|2516612.3667|2645426.9333|4112244.2|3001269.4|2565318.2333|2405889.1667|1954795.3333|2160807.2|2358831.7333|2202314.5333|1989876.9667|2273759|3048809.7|3067314|2598790.0667|3076500|2539231.6|3780272.8|3042522.4667|3102754.2333|7642545.5333|4223672.4333|3081861|2857240.2|3243806.9|2614622.5333|3378388.6333|2740299.4333|4766035.6333|3552268.0333|19849589.0667|3277166.8667|4492284.4|5087098|4497312.4|4414206.2|6862881.8333|4862308.2667|3572831.5|2873807.4|4302805.9|2885922.6667|2668475.5333|2940336.3|
2025-12-16 11:05:52|usa_0041|UTX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:05:53|usa_0042|ACT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354905.2|236360.6|110386.6333|542020.6|267732.0667|152364.9|114347.5|322417.4333|215374.8|285455.4667|267905.0667|177728.3333|278661.6667|250460.1667|226363.4667|491569.3333|417665.9|276001.6|
2025-12-16 11:05:55|usa_0043|BMY|average_volume_30|0|10451200|8254826.6667|8886933.3333|6754346.6667|9262720|8539200|6776320|7962880|7985066.6667|7782506.6667|7513173.3333|9628160|17278186.6667|10498346.6667|17415146.6667|14032000|16732906.6667|9854453.3333|11132266.6667|10822773.3333|9542880|10284480|6923626.6667|7155413.3333|6887413.3333|9181333.3333|21014773.3333|16022506.6667|13579733.3333|15713013.3333|15786880|13899626.6667|17008160|13709013.3333|13857706.6667|23716906.6667|17350613.3333|34170453.3333|19835253.3333|17150560|37791626.6667|16411200|21284266.6667|14588533.3333|4448706.6667|3127960|3145760|3754986.6667|3631400|3560053.3333|4791586.6667|3974453.3333|4077493.3333|3462906.6667|3415466.6667|4701960|4351360|3775820|3651906.6667|4177033.3333|3798460|3129613.3333|5481906.6667|3273966.6667|3926076.6667|3148390|2860410|3526130|8235926.6667|4830836.6667|4770333.3333|4868633.3333|4838750|5562510|5300866.6667|6768873.3333|8799453.3333|8723250|6324716.6667|8327323.3333|6453876.6667|7289753.3333|5424576.6667|5143000|7348023.3333|4782786.6667|4405716.6667|6029330|5789796.6667|4396860|5604246.6667|7979593.3333|8574320|6690523.3333|10836730|6194653.3333|8738840|11796040|9585126.6667|11913350|13703613.3333|13072613.3333|13368226.6667|19339360|17996750|13118393.3333|10282486.6667|38344270|12310256.6667|17794236.6667|12572636.0667|8563400.8333|15633040.9|11035780.2667|14620609.8|10018877.5|10070570.8333|10769530.7333|10492402.6|8218817.0333|9556275.7333|11838146.8|6904524.7|6254672.2|8473754.8|9268902.7667|4901133.0667|5688066.0667|6565417.9|7616002.4667|8641730.8|5068805.5333|6391871.2333|6186196.3667|11911491.8333|8572234.2667|11368631.0333|8054505.9667|5717766.8|4932503.5667|6568850.7667|7360585.7333|4910949.2667|9271331.7667|21027600.2333|12837824.6667|9684206.5333|23801973.9333|18863990.5667|16601415.3667|9877213.1667|9836381.0667|12865071.2667|9833620.3|9554597.5333|14585000.1667|15580589.3333|14036987.8|10598003.5333|8744603.5667|7848815.6|8513117.1333|10815373.0667|15376481.1667|17737258.1667|16422438.1|10491049.6333|10570479.9333|12419555.2|13461346.1667|13168339.4|15001322.3667|
2025-12-16 11:06:00|usa_0044|MO|average_volume_30|0||||||||||||||||||||||||||||66429023.1|67248833.4333|70801823.0333|67172590.0333|74614658.3|92800324.9667|64820959|51801311.3333|63222935.7333|48940581.5|71357374.2333|50325983.8|59648430.1333|115897240.3|80191244.5667|78132670.9333|57328135.1333|26931082.6667|33864052.1667|27868586.7|22745011.0667|29537777.9667|23815876.8667|19196251.1|19062043.4|46935889.6333|30462372.5667|30066222.9|30106606.4667|39280501.2667|28720284.8333|19761266.7333|14833258.7333|22148426.5|25081133.4333|25392568.2|19684398.1333|33529605.9|25868173.4|22056429.3333|41457124.1|51927305|33930144.4333|24168161.1333|29679635.7|32818956.4|27877180.8|25774496.5667|23050757.3333|22451855.7|36418471.8333|36994472.3|32487440.2|41912365.9333|45452433.7|25428685.5|21510894.2667|23182782.6667|28882187.1|22594240.6|25127757.3333|22862815.1333|22475173.7667|30332958.4333|36747168.3333|25644003.6667|29475044.7667|44824194.3667|29571847.7333|55933550.3|40016490.2667|37719649.8|36249480.8|46704304.9667|14802460|15598093.3333|24758700|20695533.3333|16520480|17603186.6667|14494856.6667|14364246.6667|23745880|14904873.5333|10820291.8667|13735377.3667|12462612.9|16249989.3667|14422872.5667|11614857.9|12843181.8333|13814053.4333|10529471.7667|12612884.6667|10868676.7667|9681169.4667|8165468.4667|7478097.6667|7066180.4|5891782.0333|6575596.3|7530160|6422020.9333|7705806.5|5188634.9667|6252221.0667|6180280.5667|5143297.6667|6364994.3|6711455.6|6049020.4333|7450946.6333|7079999.3667|8328137.7333|7542094.3667|6545069.5667|12532872.0333|11566649.1|8229270.1333|14598650.6667|8373478.0333|16233845.7333|9781516|8850893.5667|10228328.2667|11047863.7333|7574180.5667|6815835.7333|8206797.6333|10416235.9|14975116.2333|9395580.8333|7564403.3667|9608167.8333|7727929.9|8043841.3667|9146555.7|14446894|9855922.1333|8353015.2|7898772.3333|10779058.1667|8097158.5667|7884875.8667|8164684.4333|
2025-12-16 11:06:04|usa_0045|BIIB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||71913.9333|59320.2667|103180.8667|32113.6667|77472.5|139463.5667|120225.7|197242.2|535576.3333|588773.5333|579154.5667|469503.2667|663510.1667|956572.3333|751187.9|1240645.4333|699814.4667|821733.8|964367.3333|859015.2333|1436997.3|940330.9|792594.7333|2165668.5667|1459969.9|1567243.5333|1565256.8333|809563.5|2160891.6333|4000414.4667|4121711.2333|4152670.7|3252005.9333|3631515.4|6361993.4|5240173.2|5091713.2333|3851914.7|6563270.7333|3337591.9333|3803237.4667|6331743.3667|4036769.4333|2647664.2|4318613.3333|16313632.0667|5636647.8667|3457024.9333|3125088.9667|4607995.1|3490141.1333|2949686.7|3407305.6|3757842.5333|6050634.2333|4174365.5667|5058075.9667|3720173.8333|3129124.0333|4586535.3|3815747.8333|4016804.3333|3198410.7667|2665033.8|3048007.3333|2572279.8|3794186.6|2537656|1854359.2667|1932309.0667|2669991.2|2029355.0667|1543645.1667|1301765.5|1420633.3333|1018067.5667|1043517.2333|1488803.3333|1834127.7667|1100668.1667|1411193.5667|1894461.8333|1116011.7333|1046176.2667|2048967.2|2189833.4333|1349487.0333|3009291.4|1615626.2|1752825.9333|2360810.9667|1519802.2333|2099177.8667|1666078.5333|1702809.8|1258805.3|1030453.2333|1882955.3333|1471127.8333|1086303.3|1355145.2667|2612740.3667|1745652.3333|1437030.2333|1787937.6|2247509.7667|1842007.0667|1220215.5|1266473.6667|1262331.0333|2942425.9333|988632.1333|1637111.4667|1090479.4667|1141069.9|1690580.9333|1194855.8667|873336|1038780.5333|742725.4|1099234.6333|1301482.3667|1064112.2667|966739.1667|1535264.7|1729768.2333|1481682.3|1561190.6333|1950625.1333|
2025-12-16 11:06:09|usa_0046|UNP|average_volume_30|0||||||||||||||||||||||||||||2831626.6667|4091200|3256853.3333|2737600|2552853.3333|3974666.6667|3453706.6667|2929920|1585720|1051213.3333|1021853.3333|1181040|1302013.3333|1198680|1140120|1271120|1350440|1695120|1150773.3333|1335120|2248266.6667|1473640|1802133.3333|1759640|2423013.3333|2623813.3333|1540413.3333|2332320|1988080|1902226.6667|1717253.3333|3921160|2474586.6667|7496106.6667|5062360|4447493.3333|2886546.6667|3619080|3317253.3333|3058933.3333|3142173.3333|4186000|3225080|2974440|3810160|3830933.3333|4037573.3333|3381240|3086053.3333|5755586.6667|4969386.6667|4616333.3333|4260373.3333|4711133.3333|4576600|3398373.3333|3803706.6667|5140146.6667|4899360|3294266.6667|4429106.6667|6299373.3333|3991186.6667|4335680|4554293.3333|5248133.3333|6840773.3333|6289840|5806480|9837453.3333|7635200|9324933.3333|8741080|12473613.3333|12663900|14310026.6667|14176133.3333|13512106.6667|9620880|6908033.3333|6231113.3333|8023313.3333|9333706.6667|5937432.2|4932964.7333|5591999.4667|5135040.2667|7119056.6667|5194549.0667|5846372.4|5234834.9333|3757408.0667|3233837.4667|3905717.5333|3546299.9333|3227662.4667|3300489.7333|3941153.7333|3088861.4|2692233.3667|3981090.7|4151654.2|5580707.6333|6298738.6|6148970.8667|4980425.6333|4609416.7333|2953680.4667|3487749.2|3846267.8333|3612042.1|3154393.9|4571236.9333|4565604.8667|3714643.5|4395961.7333|4326397.6333|3810699.5|3197166.9667|3232934.9333|2546464.4333|6328581.5333|3735050.4333|2388663|2293632.3667|3222192.6667|2691989.4667|3475185.3|2494981.8333|4027376.4667|2873838.7667|2871489.6667|2660576.6|4477548.4333|2603522.2|2326138.7333|2433019.7667|2281449.1333|2533141.7667|2335999.8|2601402.8667|2646773.1|3149619.6|4950973.7|3262987.6|
2025-12-16 11:06:15|usa_0047|ABBV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8937345.2333|7262204.4333|5234638.5667|4312553.5333|6445337.6333|5756080.8|4773461.5667|10612245.1|6970321.4333|13884591.4667|11144980.6|11663119.0667|7158237.9|7603783.3667|9947149.4|6752663.9333|7205458.2667|7052164.9|6101258.6667|6807400.3333|4442300.8|6401922.3333|10449652.9333|4711139.0333|6619083.1333|5951029.6333|8956454.0667|8177636.7|7036620.2667|13620538.7|9511774.0667|7058027.8333|7606154.6667|7194650.8667|6556826.3333|8372961.7|6362801.2667|7694995.2333|6519663.3|4806514.3|5351292.4|7248437.1333|6251351.1|4064128.6333|5450384|5971792.7|5245102.5333|4258688.6667|7131271.0667|5855212.3333|6062309.1|5169614.3333|5840867.9|
2025-12-16 11:06:17|usa_0048|MCD|average_volume_30|0|134173440|191064960|116151840|117170640|103676400|141310800|121437360|60332640|61034400|66897120|67908480|75496320|86943360|84788800|83056960|50760320|75247680|60635200|35847680|31324373.3333|31972266.6667|27866666.6667|28904746.6667|19425066.6667|28850346.6667|28724213.3333|18297226.6667|14683840|11784160|15141013.3333|13572480|11917653.3333|20990720|14008800|16007573.3333|12426293.3333|13776373.3333|12753600|9078133.3333|10479733.3333|11784160|11908693.3333|9782933.3333|9811893.3333|12317600|10899933.3333|3790840|2713566.6667|2985493.3333|2574413.3333|3286840|2932220|4103340|3930926.6667|2839260|3664620|6026220|4232840|4387453.3333|3220593.3333|6341740|3667973.3333|4535706.6667|3336720|4318086.6667|2872890|2360846.6667|3620353.3333|4737140|4773693.3333|5662783.3333|4621096.6667|5139636.6667|4691223.3333|5457280|4790993.3333|4478130|4943076.6667|8377836.6667|8196416.6667|6461783.3333|8287466.6667|5656106.6667|5977843.3333|5054333.3333|4457790|3339400|4760896.6667|4625416.6667|5798850|8615236.6667|5462843.3333|4849923.3333|6139610|7214523.3333|5571396.6667|6525910|7667076.6667|8383563.3333|7964240|8459543.3333|7445123.3333|9481123.3333|11297200|12295840|9038446.6667|9393473.3333|6927000|6671873.3333|7590606.6667|6382282|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|7886194.9333|5650939.6667|7048110.2|5379208|6437787.3333|5701660.5667|4631685.0333|3833606.8667|3939164.5|3353062.3333|3491473.6667|2868432.9667|5319075.4|4106813.5333|3326773.8|3869858.6333|3169963.7667|3028941.7333|3013810.6333|3054564.9|7295264.5333|3890824.8667|2923922.7333|3209163.0333|3576339|2473685.1667|2459613|2654763.8667|3964785.0333|3013884.4667|2616528.0333|2646798.1333|2719902.6667|2564821.5667|2536853.6667|2957482.2|3023566.1333|3759215.8667|2740682.5|2958025.3667|3675003.1|3579192.5667|3066058.8667|3518101.9333|
2025-12-16 11:06:22|usa_0049|CELG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:23|usa_0050|MA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12362866.6667|15958933.3333|36126800|25853566.6667|40567666.6667|29049466.6667|35471000|38108100|33294766.6667|29793300|33250800|38172866.6667|27289466.6667|16450433.3333|14385266.6667|14089066.6667|32411400|14661828.6667|15947636.6667|9406576|9474819.3333|15562245.3333|9317374.3333|8150379.6667|8898323|6030443.6667|6695541.3333|6088242.6667|6142374.3333|5790857.3333|6311487.6667|5923544.7|4037817.9333|4044568.4|4249747.3333|4800034.5333|3241528.0333|5076128.7333|3779172.5|3798412.6333|3251104.1333|3469994.1667|4194353.6333|2918014.7333|3408938.6|3352925.0667|3608938.9333|4011377.9|3082793.2667|2943010.6667|5000188|3101720.1|3927412.5333|3506035.6667|2921360.5|9085902.3|4345276|3579877.4667|3425962.1333|4553163.5333|3198131.5333|3973584.0333|5915235.5333|4406953.9667|3344305.9333|2493191.7|2615219.8667|2786038.9667|3108098.4|2213488.5667|2677485.3667|2386289.5333|2252712.5667|1978089.5667|2650327.4333|2712886.2333|2995833.4|2565136.6667|2735732.2|
2025-12-16 11:06:26|usa_0051|WBA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:27|usa_0052|GS|average_volume_30|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1081323.3333|831566.6667|1029736.6667|1395580|1994680|1593560|2362580|4164313.3333|3794080|2680833.3333|3721913.3333|3368283.3333|3307223.3333|8037393.3333|5914630|4762500|4570846.6667|4148106.6667|4332090|3543126.6667|3590273.3333|4184096.6667|3573263.3333|3228656.6667|4697190|3425556.6667|4845133.3333|4097936.6667|4249733.3333|4739563.3333|5448833.3333|9744030|6027013.3333|9035666.6667|10786770|16051100|11565500|13094016.6667|25410270|29228416.6667|27421486.6667|11986903.3333|10440406.6667|10334670|20676936.6667|10633916.6667|6750840.9|4793944.8667|4815479.5|5737399.1667|8533377.3333|6390266.6333|5815313.5333|4725694.5|4587365.8667|4568443.6667|3764233.5|3243516.1667|3888968.3|3369377.7667|3658674.8|2635575.1667|3280242.1333|2268823.1333|2523931.5|2582734.0333|3225119.3667|4327952.9667|3511011.9333|3716583.9|2795081.2667|3697268.8667|4501855.7667|3210883.6667|2552460.2333|2942880.5|3462003.1333|3011783.8333|3244945.1667|2886418.2667|3183591.5333|2431997.1667|2618279.6|5618614.9333|4617846.3667|3871272.7|3340149.6333|3080743.0667|3038715.7667|2607976.8667|2533130.0667|3025341.8333|2940580.8|2755593.1|2303233.6667|3009323.3667|2391320.7|2710314.1667|2009503.9333|2280388.0333|2445462.5333|2419346.6333|1816573.5|2948693.2333|3216623.9667|2364399.8333|1986582.2667||
2025-12-16 11:06:31|usa_0053|COP|average_volume_30|0||||||||||||||||||||||||||||4192692.2333|3171826.1333|2177423.2667|2699671|2063560.3|2513659.9333|2504949.6667|2547853.8333|2959299.4667|2467555.0667|2879682.7333|2647811.7667|2443365.7667|2804438.9333|2787368.1667|3101741.8667|3828803.0333|1734398.3667|1465115.2|1112070.0333|966016.0667|1284937.1333|1801264.4333|1553616.9667|1175097.0333|2882944.8667|1704157.3333|1054097.9|1270201.4|1864466.2667|1770603.7|1367098.6|1151021.3|1553573.2667|1496423.0667|1774101.7667|2166106.9|2001302.9|1528168.1667|1628012.6333|1535907.8667|2243003.7|2517866.4|3277092.6|2939544.1|5236007.3|5118296.4|4478687.6333|4485631.2667|4169910.9|4153767.1|5997349.8|5764796.5333|6777284.7|5722286.0333|4930763.6667|5544241.9333|5767044.1|7061531|7472670.8667|7068002.5333|12416770.9|7755775.8333|8578903.4333|14220007.3|12128672.3|13992303.3667|13765084.7667|14177448.7|15418030.0667|15769164.2667|13013619.8333|13856223.1333|16581530.9|19342064.2|18880399.1|19019207.8|24170272.6|19841080.4|15042116.2333|10565584.3|13401243.7333|17734769.1333|10314859.5333|8977975.7333|12825149.4333|10551438.4667|13270507.3667|10288361|10920483.5333|10095841.0333|6382855.9333|5946398.9|6398320.0667|5870849.8333|4933183.7667|4681449.6|5394550.6667|4856809.3|4943975.8|9339649.3333|7163994|5535891.1667|12136863.5|9008571.3333|12281374.5667|8093025.9|7921598.4333|7236421.0667|8771738.9333|8986750.6667|6007662.0667|5616324.8333|6594501.5333|7071846.1667|5213824.9333|6812251.5333|7063834.9333|6260193.6333|7314503.7333|6211605.2333|14104443.5|7356783.2667|7357026.9|11894668.3333|10943970.5667|8180949.1667|9342327.7|7526818.7|10039126.0333|9171818.7333|7384296.4667|5928127.0333|7270153.5667|6135684|4424564.9333|6489952.9|6088992.0333|6718544.9667|7117209.6|8021618.8667|10261163.2|8638775.8333|6770632.7333|7089384.8|
2025-12-16 11:06:36|usa_0054|HON|average_volume_30|0||||||||||||||||||||||||||||1119200.7667|1104032.9333|1103378.1333|882087.6667|818663.4333|1083987.3|1928228.8333|1134903.2|1386395.6333|1553268.8|1729924.1333|1506535.8|1277173.8667|1208604.3|1136613.7|1051874.2|1099796.6667|684170.5333|465629.7667|432070.1|519489.0333|469431.8667|612243.5|436670.6|591883.9667|860137.9333|608538.4667|502918|558257.3333|619302.9|493399.6667|954783.1667|1496031.8|1182765.5|1312814.8333|1814887.5667|1270384.8667|1739980.4667|2412661.5333|1707867.4333|3110078.9667|3117108.3|5486778.6667|3907022.9|4549869.4333|5641627.9|14976872.8|5392086.5667|2811135.2333|4099935.2667|3224806.8|5144526.3|4183950.0333|4044071.5667|4215855.8667|3436665.6667|3972552.0667|3298564.6333|2769700.9|2611036.3|3471902.5667|3505261.7|3411675.5333|3000031.8333|4255676.5333|3291872.7333|3443347.6|3121311.3|3793083.6|4346212.7333|5639599.8667|4190805.5|5007861.9333|5647070.2333|5108166.9667|5863409.2333|7415458.6|7906543.1|5722304.8|6122131.5333|4749544.0667|5326858.1|6514862.0667|4950272.2333|3950330.0333|4160923.7|3844508.1333|6111631.9667|3960347.8667|3593771.8333|4082468.2333|2987259.1667|3289393.8667|3803503.9|3121173.5333|2373690.9667|2179893.4|3122520.4333|2358055.2333|2243267.5|2288757.6333|2858426.1333|2114294.9333|4162669.3333|3282665.2667|4366991.1667|2628574.6|2792986.8667|3345963.9|2662778.3667|2444883.7|2545489.5|2912604.1|3039582.6|2597026.0667|2399536.8|3764656|2926894.8|2509271.9|3078279.8667|2646516.9667|5840755.0333|3960703.3333|3647400.5333|2992410.5|3176131.9|2819373.0667|2416185.0667|3523759.5667|4087417.2667|3184970.9667|3062239.8667|2841022.2667|3318100.7333|2512795.6333|2801807.8|2907638.8|2977807.4333|2993568.1333|2374598.3667|4084477.3333|4884667.8|3529172.6|4392527.1667|3961698.1|
2025-12-16 11:06:42|usa_0055|AIG|average_volume_30|0||||||||||||||||||||||||||||2172256|1983495.1667|2432919.9333|1893384.9667|1855198.9667|1720290.4333|1843366.8333|1504677.8667|1643340.5333|1470308.2|1928789.5333|2225283.2333|1894036.5333|1996446.9|1574997.8|961743.8333|1126052.0667|317456.3|257184.2667|238984.5667|280297.6|286330.1333|283973.5667|163540.2333|186466.4333|218256.8333|184371.5|137521.4667|144802.8|211873.3333|175035.5667|169600.2667|161521.0667|123979.1|165022.4|355947.0333|170698.4333|258569.9667|223089.2|188921.5|183977.8667|400313.1667|216699.3667|175623.2|262578|300526.6|267510.7333|558769.0333|250298.1|349011.6333|400510.3667|364645.8333|326599.8|458688.9|352586.5|318620.5667|309341.5|298955.7|264972.1|235613.0667|362083.0333|921426.4|543501.1667|456115.7|401539.1667|403534.0667|432781.2333|376794.6667|372102.1667|636816.5667|615536.5667|679060.0667|1138565.5333|1498787.2333|1970579.5|12206434.8|2739972.4333|9117593.9667|3889106.2|71011068.4|12982327.5|26334326.3|6866560.2667|4485372.7|7654562.9|4960167.2|22329933.0333|6294139.1333|5133475.7667|14393708.2333|13054685.2333|32667411.3333|29443991|17271357.7|17617614.2333|8686160.9667|8522467.4333|9480741.7667|6858660.4|6925760.5333|6914816.5333|8102409.7333|8196505.6667|8701415.4|8585367.6667|8008131.3667|7169604.4|6150696.7667|5261632.3|7165586.6|5976691.1333|5757416.5333|4690944.5667|8588569.4667|5351063.7667|4436372.9333|9054923.0667|5733178.7667|4521021.8667|3353879.2|4238292.4|10797723.8|6653561.9667|6966488.2667|4599031.2667|4827714.1|3824571.3667|4688490.7333|4968273.3667|5334685.5667|6041760.9|4891195.9|4725075.7333|6688396.6667|4181983.2333|2849739.4333|3286933.6|4398348.4333|4689300.6|3928605.8333|4078851.8333|6032001.1|4017093.7|4651046.4333|4888980.5667|
2025-12-16 11:06:46|usa_0056|LOW|average_volume_30|1||||||||||||||||||||||||||||49288533.3333|207667200|367155200|157102080|80271360|101710506.6667|54364160|162461013.3333|237916160|87292586.6667|106025813.3333|58354346.6667|74720426.6667|88033280|47335253.3333|79650986.6667|29652480|4390933.3333|4540586.6667|3725173.3333|2927706.6667|7361600|7153733.3333|7824826.6667|4810773.3333|7032240|5721093.3333|3840400|6246746.6667|3939386.6667|9867946.6667|5802240|4604026.6667|6647493.3333|6171133.3333|7367373.3333|6533520|6219973.3333|3808213.3333|7447000|6861146.6667|8451293.3333|8066573.3333|9874240|10416253.3333|14698466.6667|9824646.6667|9972046.6667|9034966.6667|6412366.6667|11900820|11877046.6667|10160213.3333|9319720|8196460|7133900|7826440|7049986.6667|7060933.3333|6000206.6667|5111166.6667|7254066.6667|6552606.6667|8510100|6541993.3333|7292826.6667|7733836.6667|9438420|7141513.3333|7208766.6667|9818983.3333|10317210|13858393.3333|10534146.6667|13357566.6667|20622483.3333|12877373.3333|16914506.6667|12289983.3333|16202556.6667|11744150|12939063.3333|14858336.6667|12443956.1|10689935.4333|10633428.6|14236324.1333|15906852.6333|14954579.3667|11516714.3|13331698.4667|11831864.2333|9332156.8|8049525.1|7258228.5|7107906.0333|6194857.4|5461934.8|5305558.6333|5619597.4|5264217.6333|4570030.6333|5467916.3|3989821.3667|5266466.4333|4093987.9333|4657122.3|5955360.7|4959541.4|4351137.8|6123969.2|5253399.1333|5660483.7667|7045784.6|3910063.9|5190579.5|4783101|4266581.9|4409918.2333|3577362.3333|3450476.1667|7084180.9667|3756986.9333|3431200.7667|4218734.7|3856606.6333|3388498.7667|3069622.7|3771447.5|4656230.0667|3677395.5|3629056.2667|2889358.6333|2813298.8|2647867|2548992.8667|2571428.5667|2281267.3|2904703.0667|2235343|2307883.9333|2839204.2|2674209.5333|2521344.5||
2025-12-16 11:06:50|usa_0057|USB|average_volume_30|0||||||||||||||||||||||||||||4744410|2389170|2972780|2168040|7143110|4410320|1392890|2993050|1161660|1358770|1360230|2103880|2199630|2214520|2664890|1845450|1939330|2702470|2351010|1958920|2402310|2319090|4195930|2478390|4119380|5801020|3230110|2958660|3701060|4796010|3557550|1250710|1189140|1038070|1255752.4|1911335.7|1297432.4|1636049.1|1879336.6667|1432976.6667|3466476.6667|2927523.3333|2160290|2281963.3333|3056473.3333|4358100|4312600|5643416.6667|4421530|4106460|4321523.3333|3981180|3731013.3333|4392003.3333|4479103.3333|3163420|3882896.6667|5532566.6667|4671083.3333|3760396.6667|4761550|4625376.6667|3432596.6667|4108753.3333|4058143.3333|4304923.3333|4908540|4628320|6423263.3333|7794033.3333|9003993.3333|8878843.3333|12237030|13882330|15083120|25928256.6667|19368336.6667|50481870|25057700|15015716.6667|12033750|10323050|17353900|12672426.4667|10877313.9333|11031470.8333|11674502.7667|17832151.2333|11283394.8|11993231.6667|11350013.4667|8969959.2|9529839.3|9570342.5667|10591088.0333|7208655.3667|7836433.1667|6847158.6667|6091851.1333|5461401.4333|6166281.5|5843215.7667|6730071.3333|10145731.4|6284724.7|6879377.5|7188405.0667|6584952.9667|7026807.9|7247692.1667|6392857.5|5089461.9667|5148364.8333|6589050.8667|7665918.6667|5301009.2667|9213554.7|6079951.2667|5205419.3|5010951.3333|6191697.3|14036049.8333|10269520.7333|6481455.2333|6612423.3333|8922866|6369676.4333|5690530.8333|5542302.5667|8489089.4667|7768846.0667|7815916.4|9342324.8667|18023705.3667|14828273|11678326.8|9676659.6667|8415131.1667|8402601.6333|7553692.7|6718632.7333|12185763.9667|9376042.5667|9577393.1667|7961601.8667|
2025-12-16 11:06:55|usa_0058|EBAY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107032847.0667|85580101.1333|75558192.2333|121957777.4333|64377562.4|61738760.6333|42249846.3667|36464827.3333|43881483.5667|50410883.1|53586530.8667|81648382.9333|61695676.1333|59256520.5667|57880856.3667|58230348.0333|50044094.3|59625020.2|63576158.2|50410962.2333|36401103.4333|32318605.1667|39295212.7|46946315.4|34461000|45922107.1|43916671.8667|40388316.8667|30193824.1667|27111441.7333|43439843.1667|45235787.6333|32785826.9|35525940.6|33592466.2|30059446.3333|29021655.2|35005631.4333|32346364.6333|35911262.2667|39915258.0667|38133822.9667|43183680.1667|38489800.4333|30910112.6333|36517510.8333|48798024.2|36602969.4333|27119337.2333|25004522.3667|34148945.6|33998103.2333|22611770.3|24975149|33503277.1667|24436837.5|22110021.6|28257505.2333|25112298.8333|20717894.2|31824955.1667|24996015.8|30204274.7333|38582376.9|19521326.0333|20893611.5333|18315226.0667|13631346.6|8925703.6667|11252681.6333|9324330.7333|8467630.6333|9697253.2667|7184938.2|8416443.3|7364393.6667|8695650.3667|9558249.4|9115552.2667|8951763.4333|13759792.8|11418090.7667|8925894.9333|6970999.8667|7701600.9|15983481.4|12679667.3|8649857.9|7168313.2667|7132457.7|7462663.6667|5768545|7972423.6667|8825530.9667|7925514|5393473.5667|5128206.9|5536150.7333|4930226.6|5136011.7333|7239648.1333|8568508.1333|5295581.6333|5173610.4333|4071668.9333|6144862.2|5701186.2667|5703068.8333|4371024.2667|
2025-12-16 11:06:58|usa_0059|SBUX|average_volume_30|0||||||||||||||||||||||||||||||||||||||320020480|372544853.3333|456628906.6667|275537920|351293440|447689386.6667|162449066.6667|12280640|12901120|22698026.6667|10742933.3333|17166826.6667|26791040|22840106.6667|20033866.6667|21878346.6667|11118773.3333|16876266.6667|15686933.3333|15720533.3333|25868160|14967680|11961600|14765386.6667|15736426.6667|35038560|17125653.3333|17209386.6667|13031120|20227653.3333|16585920|17005093.3333|25909760|13012986.6667|20252400|19833200|14258280|18618653.3333|16913280|12321293.3333|17125226.6667|13929720|13558866.6667|17834786.6667|14233586.6667|13254373.3333|9756133.3333|13810653.3333|11447733.3333|11975960|10722533.3333|12419773.3333|10350933.3333|11859040|9197980|9704520|12007146.6667|15304713.3333|13040280|24642880|30521180|18969606.6667|30327153.3333|27843073.3333|26016946.6667|23434026.6667|23527053.3333|25741126.6667|25367733.3333|22103274.6667|17829773.3333|16955153.3333|20239146.6667|14914379.1333|11604274.4667|19424068.7333|12342009.6|16163977.4667|10147852.8667|12390583.5333|15795561.2667|14346962.7333|13976896.6|11409817|9416553.2|7019086.9333|8685525.4667|12276964.7333|7505598.4667|7014812.0667|9466338.7333|8361100.8667|6775105.0333|10508415.2|7629942.4|8187502.5333|8475717.2|8854072.4333|8063531|9471955.7333|7722170.4667|9266990.4333|8502285.4|9142964.8667|13218630.8|8964360.3|13052958.7333|10144013|8331182.5667|6452147.2333|6338435.1333|17562847.3333|10854754.7|7835079.1|5302156.9333|7184606.0333|4972645.0333|5194455.2333|6364825.2333|10202048.2333|9611198.1|8414145.3|6159448.3|5846138.5|7140505.4667|5599685.2667|7964802|7607770.5667|11702127|10486867.6667|8242402.7333|9738725.9|9286326.9667|8748073.1333|10166915.5333|
2025-12-16 11:07:03|usa_0060|AXP|average_volume_30|0||||||||||||||||||||||||||||11911853.1|17340650.8333|13850265.8333|11002242.1|13122119.7667|17876719.6667|13371625.5667|12551211.6|16980485|15664369.2|13435946.9667|10312927.8|14528046.5667|17989085.9667|13457239.6333|14082471.2667|10391717.3333|6238997.8|4435324.3667|6539426.0667|4007288.3333|5765032.3|5049102.2|4339393.9333|3403542.5|5030232.3|4099715.5|3423743.3333|4588694.9|4972485.3333|5124240.6667|3568764.9667|4235387.6333|3895126.6667|4276744.6|10270831.6667|4298162.2|6132716.5667|5116688.1333|6531213.7667|4881593.5667|10757604.4|3798453.1|3311619.6|4815884.5|8614701.5|5728077.2667|9154739.9667|5275438.6333|6007618.7333|6396102.8667|5092908.4|4414922.8667|6188552.7667|5743709.3333|4613142|4925975.8|5521278.0667|3905083.0333|3210889.0667|3576306.2333|6096000.5667|4096993.3333|6379894.4|5512700|4397410|5261973.3333|4304723.3333|4475200|6104320|5132906.6667|7344843.3333|9912710|10750790|12645746.6667|16767130|16196283.3333|29809520|19839356.6667|11598540|9046423.3333|7923646.6667|12261963.3333|9262592.6|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|8103997|6056906.5333|5836200.3333|5292384|6119888.9|5242274.5333|4329772.0333|3743913.0667|4072163.1|3274636.0667|3034350.4|3206237|3788822.8333|3657977.5|2782912.4|4354905.1333|3283697.3667|2899206.6|3632398.8667|2888315.3333|9125821.5|6349851.0333|4271605.9333|3582024.6333|3498503.9|3259172.2667|3494551.7667|4221820.4667|4418251.9333|3442139.4|2917138.0333|2463574.4|3560713.7667|3081774.0333|2838356.0333|3149768.0333|2703532.9667|2772348|2645856.1333|2367981.5333|3211466.9667|2742188.8667|2644725.5|2496685.2|
2025-12-16 11:07:07|usa_0061|TWX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:07:08|usa_0062|LLY|average_volume_30|0||||||||||||||||||||||||||||6865013.3333|7784640|8822453.3333|10916960|10368640|13666400|10150720|9189973.3333|9429226.6667|9794453.3333|8085013.3333|6113920|6967946.6667|15680853.3333|8405546.6667|7864960|7906293.3333|2289533.3333|1631213.3333|2728880|2231866.6667|2593400|1971946.6667|3902480|2478473.3333|3306813.3333|2661180|2192500|2528286.6667|2861020|2710093.3333|2757286.6667|2450176.6667|4504096.6667|2831320|3157543.3333|2136316.6667|2596556.6667|3087906.6667|2688840|2256223.3333|3151240|4343536.6667|2978486.6667|2863440|3856200|2946820|3245796.6667|3295083.3333|2829810|3316006.6667|3269720|3544693.3333|3058226.6667|5089003.3333|4194356.6667|3383803.3333|3306726.6667|2831726.6667|2730670|3890550|3551653.3333|2982700|3863730|4223313.3333|3516330|3614750|4265923.3333|5415686.6667|4857213.3333|4829856.6667|4775276.6667|5452303.3333|6143546.6667|5529930|6260460|6016563.3333|7791476.6667|6132403.3333|6433990|6513230|6197436.6667|7944113.3333|6085641.3667|5922701.1333|6292712.4667|6767344.5667|8199564.3667|7265758.6333|5262577.7667|5607243.8|7826243.5333|6420168.2667|4721040.0667|4993372.7|3977778.0667|4116208.2333|5361465.3|3793244.9|3719646.1667|4726417.8667|4323025.8333|6298407.7|5788770.4667|3843538.8333|5284216.3333|4549201.5|3387360.4333|8123926.2333|3641987.5|3742705|3357292.5333|3235805.3|4488253.9333|3541872.1667|3307767.7333|5002900.6|28349412.4|4127145.4|3240759.7|3301375.9|6155425.9333|4445833.6667|3472607.2667|3752252.2333|3939189.5667|4135817|2693481.2667|3309897.9667|2975271.8|3288447.8|3011695.6|2536404.6667|3351388.9333|2875995.8667|2642516.7333|2753097.4|3055410.8667|2629512.9333|2810354.4|3757090.8667|3536545.5|3451863|3686891.7|4142959.0333|
2025-12-16 11:07:13|usa_0063|ABT|average_volume_30|0||||||||||||||||||||||||||||42016309.2667|47107614.4333|38670110.3|24750056.6|17550713|26607185.8333|22321888.7667|15721338.6667|18330415.2333|19052824.1667|17291332.2667|7573255.1333|7957254.3|15211522.7|9061683.9|9481965.1333|9380364.2333|5169498.3667|4771203.8|4046440.0333|4172270.8667|4710385.2667|4574062.7667|5099052.0333|6387567.1333|7275683.6333|4761645.5667|3616962.8667|4792841.9|5046105.9|4599950.6667|4968010.2|3971702.3667|4871676.1|4882857.4333|4791260.5|3343774.6333|4592823.8333|5891823.6|6752909.7|10473800.4667|8621366.7333|5751530.2333|6819001.9333|8227795.3667|6802797.5667|7538463.9667|7025680.2667|6583182.2667|8706763.3333|14588262.4333|9143611.1|8590574.3|7729237.3667|7456996.5|8250158.1667|6747273.7|9820110.1333|7779285.4667|6149908.5|7453464.4|7638504.3667|6077044.7|9514812.6667|12066045.5|9807472.7|9334941.9667|9967836.8667|8646460.4|17430093.2333|12613878.3|10806100.5333|11525283.8|13397976.6333|11772626.1333|14419057.5333|17978866.5333|24247876|17275539.1|18143125.1333|11431359.9667|16755099.0667|19337207.8333|12159972.6667|17049920.7|18038105.4333|14723374.2|16310569.0667|13204680.9|15190776.5|12713194.9|10597268.1667|14057033.3667|8058977.7667|7624963.5|7626562.1667|5566307.1333|8395960.5|5101835.8|4181897.7|4886535.1|5227861.2667|4891842.0667|8613386.9333|5389093.8667|6685202.2667|10453467.3667|9450123|8572357.5|7163125.4333|7101209.9667|5693786.3|6156645.5333|6562920.6|5202789.4667|5291271.2|7350339.2333|5763407.2667|5389036.7|4040627.8|4292619.7667|12315622.7|6520468.4|6352481.2667|4533410.7333|5165043.0667|7948195.3|4569790.0333|5328809.4333|5733153.3333|5399106.5667|5367341.9667|4556188.1|5646333.2667|5066043.3|4293004.4|5453288.0667|6164413|6054485.9667|4554751.2667|4801818.7667|7077492.6667|6212240.0333|5184390.2667|6298299.5|
2025-12-16 11:07:18|usa_0064|NKE|average_volume_30|2||||||||||||||||||||||||||||321368746.6667|432445440|720063146.6667|123224746.6667|143778986.6667|141841066.6667|96773973.3333|77041493.3333|57638400|98717013.3333|50658986.6667|55875413.3333|86572373.3333|74288640|76814506.6667|84893013.3333|8946453.3333|8234666.6667|7783786.6667|4858240|7748053.3333|9976106.6667|7798826.6667|6463893.3333|8831146.6667|8907893.3333|6962453.3333|15137946.6667|10564373.3333|27855146.6667|13303040|13259813.3333|16436213.3333|8319360|9176426.6667|7809306.6667|9698320|8283173.3333|7343546.6667|10332106.6667|15614906.6667|6744346.6667|7812640|7072480|13717706.6667|9133066.6667|8210773.3333|8908080|10363493.3333|11831013.3333|18592240|12227760|10533493.3333|10513813.3333|9194986.6667|11716373.3333|8557893.3333|12208666.6667|8564320|10871360|9822853.3333|11577066.6667|15339680|10836906.6667|16511226.6667|11481013.3333|17372666.6667|10679946.6667|14605680|11425626.6667|16422266.6667|12248400|14843360|12805080|11612733.3333|21093413.3333|14112773.3333|14620266.6667|13696613.3333|10387333.3333|10189640|15674493.3333|10340400|8892726.1333|9156339.6|9544759.8667|13897106.5333|9917835.6|8541613.4667|9168670.1333|9509573.8667|9105570.5333|6758828.4|6380515.5333|6187848.4|5701343.4|8041633.8667|5877291.2|5563995.4667|5685076.7333|7130055.3333|5581955.4|7472694.4667|8083075.9333|10729704.2667|8519985.8333|7999999.6|8629741.6667|8896085.2333|9599993.4|7459456.9|10510395.3|8102344.5|6253348.0667|5598503.7333|7029621.8333|5845041|7187279.0667|5960175.6333|6423866.5667|6950364.9333|6827054.9|5354006.3667|5324054.8667|5730869.3|6476429.3|4335017.3667|5432831.9667|6365650.5333|7402983.4|5770258.6|7704295.9667|5596017.2|6623913.8667|6822351.9|7611507.9333|8304656.7333|8387420.4333|11870280.8|9988279.2333|13760744.6|15552833.1333|10451207.5|13719932||
2025-12-16 11:07:22|usa_0065|UPS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851866.6667|1161706.6667|851273.3333|1161143.3333|1406996.6667|1009406.6667|1067580|1443840|1194266.6667|1850946.6667|2209230|3025693.3333|2143890|2951220|2337046.6667|2383560|2010673.3333|2175140|1939866.6667|1998786.6667|2212423.3333|2865390|2729303.3333|2501436.6667|2640710|2489530|2444770|3048846.6667|2792240|4021813.3333|3680866.6667|3669656.6667|4183130|5345426.6667|6304730|5800146.6667|6353803.3333|7801230|5260103.3333|4201056.6667|3810206.6667|5008096.6667|5658173.3333|4369938.6333|3673213.2333|4790827.8|4406295.8667|6267567.5333|4073625.2|3889429.0667|3394652.4|5032929.7|3442882.4|3710698.9|3373891.7333|2630552.9333|2656818.1667|3073477.1667|2285110.6|2676474.8667|3377703.2|2791750.9667|2728008.2333|3777098.4667|3072970.4667|2737834.6667|2603954.9333|2370606.7667|2381451.2|2854206.7333|2705262.0333|2099454.5|2813250.4|4489983.8333|2946446.4|2443719.9333|3704420.6|2960345.0667|3135959.8333|2852486.1667|2760051.7|7293824.6333|4440722.6333|3620873|3550226.7|3516345.5667|3377113.6|2414304.2667|2558837|2889507.9333|3541870.0667|3175545.4333|3245558.7333|3551039.9|3638935.6|3406820.2333|3562564.8667|4447637.4333|3935880.0333|4412867.1667|4441498.2|5988859.5333|4976473.5333|8261162.3333|6283668.4|
2025-12-16 11:07:25|usa_0067|COST|average_volume_30|1.8765613519471||||||||||||||||||||||||||||3596240|3948906.6667|2003120|1472266.6667|4138106.6667|2876400|3158133.3333|3092426.6667|8074826.6667|3588426.6667|1328026.6667|5405680|2045093.3333|1439120|1763013.3333|4388800|5798000|5286360|3209760|3091146.6667|3053720|2952173.3333|3018973.3333|3037213.3333|3908826.6667|3961306.6667|3945413.3333|6533146.6667|3245920|3946773.3333|3987746.6667|4079860|3104100|2662053.3333|4321866.6667|3741220|4122093.3333|5135306.6667|3764813.3333|4527586.6667|5292170|11775703.3333|4941826.6667|5295486.6667|5598650|5220390|3169080|3957600|4074953.3333|4010546.6667|4977720|5015873.3333|4232236.6667|4625616.6667|7531150|3450266.6667|3093466.6667|3426010|3365303.3333|3739916.6667|4213263.3333|4538216.6667|3150296.6667|2982333.3333|2914923.3333|2961580|5010843.3333|3376230|3652170|3993276.6667|4973343.3333|4359620|4357476.6667|4664360|7018006.6667|7156423.3333|5530911.1333|5865827.8|3918405.4333|3206706.6667|3598860|5171593.3333|3701180|3242854.7667|2484095.7333|2419404.0333|3174817.2|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|1920470.6333|1741467.5|2413895.8|1565318.6|1699352.9|2034298.4333|1695638|4152703.7|3046638.6333|1823544.7|2038468.7667|2428244.4667|2055604.4|1594277.1|1956659.2|2432743.5333|3412041.1333|1894279.4333|1960254.0667|1787590.8333|1870550.8|1563768.6|1692060.0667|1686700.5333|1753079.7333|1819498.3|1793846.5|2590715.9333|2064061.7|2197521.1667|2387234.7333||
2025-12-16 11:07:31|usa_0068|FOXA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8956720.3|5341443.1667|4073992.1|4012833.1667|5944044.0667|4611096.1667|4349061.7333|4554041.2667|5394046.2667|2791214.7667|2414506.4|3745010.2667|3782883.3333|2624654.9333|2413213.8|2319833.8667|3133939.1667|4357440.1|3874172.1|4495749.5|3407498.7333|2881442.6333|3233355.1667|4124859.3667|4506620.9333|4179242.3667|4002172.2333|3541041.5333|
2025-12-16 11:07:33|usa_0070|CL|average_volume_30|0||||||||||||||||||||||||||||25291946.6667|20919893.3333|32301653.3333|19684693.3333|21133226.6667|32835840|8296426.6667|9507413.3333|16194666.6667|9863680|10906453.3333|8216106.6667|10728000|13879786.6667|17921493.3333|15381013.3333|10824213.3333|13743146.6667|12755520|13254720|14006613.3333|17314986.6667|14939200|22985920|15190506.6667|14781440|12827306.6667|10762880|10837973.3333|15971200|6108800|8927146.6667|7469173.3333|5807520|5024213.3333|11529280|6732826.6667|8092560|7260346.6667|2686186.6667|2281520|5564346.6667|2991160|6065126.6667|3240940|3530586.6667|2920426.6667|3771986.6667|2526266.6667|3336700|5846173.3333|4090920|3373973.3333|3130800|3693620|3314826.6667|6321040|4069066.6667|2681500|6910280|5810633.3333|3547113.3333|3876060|3478853.3333|3309906.6667|4043526.6667|4841906.6667|3310800|3120426.6667|3997673.3333|5206693.3333|4428766.6667|5515920|4987506.6667|7229846.6667|6344120|7877446.6667|7125133.3333|7672386.6667|5069640|5737920|4387020|5646726.6667|6086567|4273353.3333|5437313.1333|5137314.3333|6197306.6|3840541.2667|3762013.4|3937527.4|3916682.9333|2804577.4|3758805.4|3591446.4|2762974.1667|2489518.8333|3097478.7667|2899130.9333|3096266.1|2664251.1|2868899.2667|3158252.9333|4726263.8|3025860.6667|3214344.7333|3037367.9667|2948793.6667|3259345.0667|4464796.4667|3069559.8667|2819371.7|3076217.8333|3660953.8|4504331.5|2823064.5667|4810061.8667|3522119.7333|3221012.8|3139324.5333|3412253.0333|7426009.3333|4194285.3333|3041698.0667|2982855.6667|5141837.7333|4013964.1667|3450774.5333|4436125.8333|5174238.2667|4572084.1333|4414937.9333|3439418.0667|4236235.7333|5442773.6667|3528490.0667|4139508.1|3854377|4119785.1667|3986050.5|4270910.9667|5414198.6|5265585.5|5324018.9333|6609137.5333|
2025-12-16 11:07:38|usa_0071|MDLZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9895641.9333|2921806.0333|2376305.8333|2626066.3|2686804.7667|1764284.7333|2561358.9333|4346934.2|3201405.7|3108137.9667|2297547.5333|1859274.5|2600052.9333|1931822.5|2676197.7333|2278315|1953617.3667|2270077.1333|2919090.6|2366473.1333|3190131.4667|3409558.2333|2938195.4333|9371034.9333|30016693.1333|17306079.9667|13809983.9|15341926.8333|12873468.8333|24746153.5667|21102939.1|20160025.1333|15560609.8333|18547658.0333|13371196.4333|26518982.0333|20527966.4|13759553.4|13006023.8333|14865435.9667|13261793.7667|16823575.4|12094847.4|12540207.5667|13297552.6667|24972077.0667|13247663.8|15396955.7667|11453453.2667|8589491.6333|9023375.7|9976334.6|6886455.7667|5818190.4333|7768482.6|11422803.2333|9051293.8|13117443.5333|8376667.2|10333701.6667|6470859.6667|7773763.6|10510489.6667|8883970.7667|7328628.5667|9892546.4333|8412209.2|9669595.3333|7982770.6667|5994189.6667|8238393.9|7598612.9667|6599976.3333|5394377.7667|5747526.8|11645192.5|6673441.5667|6382521.7333|6001308.5|8954103.3|6707609.1333|6368286.4667|7408238.9667|8829187.0333|8564887.3|6661895.3667|6034670.4333|6316321.5667|5818061.7667|5572894.1667|6425703.6667|7592846.6333|5398411.2333|5465608.2|9396596.1667|10335949.2|6861604.7667|7196617.0667|10161926.6333|
2025-12-16 11:07:41|usa_0072|TXN|average_volume_30|0||||||||||||||||||||||||||||34594986.6667|47153493.3333|67971413.3333|40683520|68247893.3333|51456000|53517653.3333|44898133.3333|40471893.3333|53415253.3333|31139840|48457386.6667|48881493.3333|60675413.3333|66650453.3333|85315413.3333|84235093.3333|13404373.3333|11005440|17443573.3333|8341760|19308586.6667|21003893.3333|18943520|24801573.3333|17408186.6667|12867786.6667|13565386.6667|13836666.6667|16682453.3333|13267013.3333|14549066.6667|19011026.6667|14224360|14366413.3333|9542386.6667|11677960|14144440|10489613.3333|8803633.3333|7540126.6667|11268900|7757246.6667|10774906.6667|10833530|13568436.6667|8922200|11091843.3333|9977286.6667|10285553.3333|10337656.6667|10732430|12644650|10852196.6667|14870080|12776846.6667|11132560|12398703.3333|13309023.3333|15296173.3333|10091086.6667|15242620|11742433.3333|12371700|10879286.6667|14478683.3333|15138580|14342190|15919053.3333|16138560|14194643.3333|13568663.3333|11263643.3333|15613993.3333|17196213.3333|16982546.6667|15531846.6667|18873243.3333|19686803.3333|13333033.3333|11964723.3333|14479386.6667|16120553.3333|14169610.7333|9665910.3|10867158.4|9207065.4333|13238001|10042903.3|7428837.2667|8808072.7333|8467514.1333|7758978.7333|9724308.4667|8127254.8|5385251.7|4522463.5333|6277447.9|4108394.9|4517943.7|5395811.5333|4844507.4667|5379754.6|9179837.6|4958984.5667|4284472.5667|5182200.7667|4362194.2667|4961868.8667|4742711.0333|4535829.6|4182770.7|4427574.6333|5381775|4291564.2333|5475954.1|7048216.8333|4595037.0333|4611250.8|3859723.9|4160495.3333|9092241.0667|5068318.5333|4086175.3667|3808642.5667|5232268.2|3828745.5|3318241.3|4789359.2667|5687788.2333|5803151.6|5603596.4667|4770370.1|4978269.9667|5337542.8667|4228126.5667|5268211.4667|5282649.0333|5419142.5333|5536686.2333|5672607.1667|6686096.0333|6367835.2667|6884938.5333|7283339.6|
2025-12-16 11:07:46|usa_0073|F|average_volume_30|0||||||||||||||||||||||||||||14149765.5333|14923399.8|14403478.4667|16459183.6|21878372.1667|27851771.0333|19816841.9667|18069260.1333|26984328.8667|32870333.1667|27298828.5667|29406720.6333|23521469.8667|28402453.2333|29902202.3333|28527499.6333|24397640.3|10364358.2333|9168983.8|9115822.9|6240838.5333|9326325.5667|8891437.6667|9203465.7333|7862160.9667|9671567.7667|6974450.5667|6644937.8333|6301735.4333|6223473.4333|6998761.5333|7779240.7333|6353940.7|7765753.0333|5281201.3667|5572224.7667|4175221.7667|4637041.2|5279028.6|4436126.1333|5129405.7333|8195769.6|6044803.5333|9364123.3333|5268946.6667|5693396.6667|6544213.3333|7762413.3333|6734850|9350716.6667|8574276.6667|10792040|10506433.3333|13807743.3333|11346546.6667|8673420|11473536.6667|9594010|10180346.6667|7238483.3333|6656033.3333|10682850|14172786.6667|11127080|18169150|19449543.3333|25770530|46678373.3333|72522123.3333|45880660|40286353.3333|40057593.3333|40381026.6667|55199536.6667|60032236.6667|64010016.6667|118586450|41404420|80802103.3333|62817696.6667|60673553.3333|122593000|93258490|54907992.6667|62587027.1667|77584191.8|65239300.5333|59011153.5333|48386313.0667|42520420.4333|46124493.9333|35119955.5|52039899.3333|34033702.1|45898268.3|36968643.2|42916705.5|29361422.0667|25543115.9667|26485632.8667|27012249.1333|26010825.6667|24715423.6667|36516505.7|24816651.6|33262755.9667|31524944.2667|32891342.2667|31725053.6|39135065.4333|39695356|33999057.3333|31304149.4|43310558.8667|34554399.5667|41158318.0333|44018924.6333|45135839.7333|32380337.7|31364385.9|34469319.3|111664048.1333|95835224.4|56978261.2|60043282.6333|71524744.4|106175282.4333|63490365.0333|85149511.8333|78716761.8667|55756967.7667|70359921.1|47825625.0333|74105597.1333|62186262.5333|42452304.4667|49464217.7667|48481145.8333|44375267.7333|48864826.0667|56423971.8333|122699967.1|98065353.9333|56136660.7|61567898.2667|
2025-12-16 11:07:50|usa_0075|OXY|average_volume_30|0||||||||||||||||||||||||||||4043813.1667|2053917.7667|3095513.2|3474588.6|4350164.9|2631384.9333|3709745.5|2760847.7667|4149687.8667|2518226.7333|2703441.6667|1904064.0667|3639176.1333|4560065.7|3032922.4|2834961.5|3731067.8|2883694.2|2797251.4667|3991369.2667|2716146.1|3095304.7667|5412165.1|3612822.1|4860996.3667|5852997.3|3419920.6667|3317798.8667|5279977.9333|3681917.8667|4030302.6333|4840243.9|4421581.9667|6795139.6|3369214.2333|3908915.5667|3395665.4667|5923038.3667|2941837.0667|4384316.6|3631628.4333|6385401.3|3779105.3667|4837658.5667|2609937.7|2436989.3333|2410913.3333|2452925.4667|2052826.7333|2290763.3667|3304010.1667|3140187.2|2653513.4333|4580046.6667|2848937.7667|2712087.2667|2797598.8333|3583528.3|3972743.4667|3858090.9667|3973035.5|5882854.1|4798787.8|5079647.1|6649184.6333|6562943.4667|9232115.0333|5670649.2|4713171.8667|6670430.6333|6105080.4667|5711876.1|5734654.3333|7160315.1333|9543508.8333|9288853.9667|9234067.9333|9898255.9667|7635156.6|5477021.5333|4480621.2667|5413819.2|6615171.9333|4834956.5667|3752693.1|4501481.9|4892595.3333|6172619.7667|4289995.5333|3885627.6333|6196975.3|4060128.7667|4853138.2667|5353136.5333|5142668.8|3724448.4667|3600267.2667|4321847.2667|4022207.9|3747258.7667|7134070.6333|4517121.4333|4456642.4667|5674846.7667|4975447.4333|4384195.0667|3732822.8|4435536.7667|4501780.6333|5665199.3667|5328671.5333|3541828.7|4021550.1667|5848161.2667|4842071.1333|4128017.7667|5685444.1667|4175320.9|10538144.9333|8761341.8667|10199373.2|39479761.2|45594939.7|25799179.9|28834765.8333|20695138|18276756.3|17397061.4|14324506.6667|47433537.2333|29969087.3|29223133.5333|12258067.1333|16706223.8333|11175773.1333|8596543.9|10657691.2333|8269572.7|7248772.5667|12363095.4|11561258.6|12719566.0333|12138176.4333|8984406.5|8835155.3|
2025-12-16 11:07:55|usa_0076|ACN|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3272973.3333|1131816.6667|1971556.6667|5271380|2618893.3333|2301123.3333|2216033.3333|2345350|2251593.3333|2881620|4165626.6667|3171010|2625296.6667|2746730|2669543.3333|3455763.3333|2497500|2122333.3333|3143290|2480463.3333|1678500|2183113.3333|2724006.6667|1962583.3333|3028786.6667|4289543.3333|4197436.6667|2616153.3333|3377090|4421623.3333|4364340|4903090|3155950|4202646.6667|4229366.6667|5152143.3333|3744896.6667|3476336.7667|3293120.1333|3516620.8667|7118721.0667|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|2238687.2667|2207291.6|2435889.9|3817689.0333|1912163.4667|2033256.1667|2384205.0333|2347004.1333|1950321.5333|1666958.5667|1629492.9333|2242943.8|1704965.8667|1836679.3|2158991.2|1942005.0667|1616905.9|1693370.1|1637162.3667|1971785.3333|2325319.2|1517154.7|1753009.4667|1800027.2333|1676682.1|1602154.5333|2015426.8|2837729.6|2325641.7|1654252.6|1967820.6667|2086195.4|2457191.9333|1733175.4333|1728130.5667|1991156.5667|2906736.3667|2741537|2479126.0667|2768920.5|2841379.9333|4534858.4667|3788741.9667||
2025-12-16 11:07:59|usa_0077|SPG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||326741|300701.5333|113588.6|121111.6|96887.1667|99329.8333|95986.6333|108313.4333|123206.7|185049.4667|100244.4667|156712.6667|426216.2333|208905.3333|179958.5|245335.8667|258148.3|334746.1|176533.9|374222.1|268893.7667|532462.6667|213145.3333|172853.9667|321930.1667|199588.4|412304.7333|322118.2|392185.7|351819.9|501551.9667|608638.6|527545.4333|667574.4|1364471.0333|1003054.2333|868013.5|976341.1333|948975.6333|597159.3667|618278.1667|725049.2333|1123471|1146288|1019784.1667|1055970.1|896857.5|1230781.0667|969413.7667|1139956.3|1116809.5667|1249850.7667|1156604.6|1631308.7|1980781.5667|1587014.7667|2403693.6333|2554620.4667|1841174.7|3362571.0667|8645328.8667|13662883.4333|7073760.6667|4420260.5|3373089.7333|2969105.4333|3219971.9333|2253970.2333|1815338.3333|1631108.4|1846039.0667|2606288.3|1608560.1|1744065.2333|1396769.8|1526828.4|1314715.2667|1289939|1770894.2|1503391.3667|1441526.8|1425464.6|1366228.4333|1226139.5667|1350037.2333|1657971.6|1394323.3667|1456625.2|1279994.6|1163410.4|1314778.8667|1278057.2667|1371640.7333|1930788.9667|2076304.1|1464535.4333|1752019.4667|1737737|1616761.4667|1365116.2667|1645160.5|1496114.8|1560980.6|1436175.7333|1659467.1667|5957585.5|10454755.8|4788976.9|5284093.4|3694589.7667|2240263.5667|1831621.1|2303230.1333|2302908.0667|2465502.8|2050848.6333|1611687.3|1815803.5333|1619183.1|1617818|1536226.4667|1560520.2|1600174.9|1584569.3|1563790.8|1755023.4667|1653475.5|1841590.3667|1389761.4|
2025-12-16 11:08:03|usa_0078|HPQ|average_volume_30|1||||||||||||||||||||||||||||142186144.1333|123272764.7667|114322981.3667|160315850.7333|137717669|215652906.5333|146726484.6|143384752.9|225090346.5667|231553081|167049790.5667|181369786.4|196424689.1333|138848690.3333|207933386.7667|187552759.7|41239339.6667|6640766.4333|5135393.8333|6273473.2|6313924.2333|6169057.5667|5419058.1333|7279505.8|8689927.1667|7053229.4333|15280537.7333|11643231.0667|9209011.4667|13442574.6333|13436839.6667|11071611.3333|10569303.5|13520388.4|14214978.3667|13071618.6|11913086.4333|12252614.8|12133989.1333|22465279.2|12210212.1|15712183.3333|8043351.7333|12769941.0333|19466658.4667|15572716|12511853.3667|23332319.5|15271178.0667|29861388.6|26507857.3|23957817.7667|24579468.8333|25221868.6|27252120.8|26804821.1667|26017173.6667|24545673.5|18842408.2667|20987262.4|21931611.0667|31881119.5667|24928693.3|26726576.9667|27958498.9667|21119389.8667|33717365.4667|33699076.4333|27611249.6|27116241.4667|29602919.2667|24701890.1333|42459790.0333|28926966.4333|35006834.3667|60954258.8|36977814.2667|42436324.8|34982767.1667|31766253.2667|30322990.5|27724361.1|34780222.2|48829181.7|35730135.1|36213146.1|39260132.4|62378652.9667|30585913.0667|42609844.1|39297574.4667|66946929.3333|61582992.5333|54286461.9667|31426752.1333|34019311.4667|29260724.7333|32730722.7667|19402358.0333|32931158.3|23381012.6|25627254.7667|28742345.2333|31434807.9333|19030464.0667|14243346.0667|13033617.4333|11432761.0333|11656186.9333|10154421.8667|10189270.2333|10059920.8|8046433.0667|8910933.4667|6858552.3667|10997855.2667|10423088.0333|11256057.0333|7971689.7333|14783312.1333|8810865.3|15015644.6|13233045.1667|8703585.8333|8523103.1333|9586675.8333|9428633.9667|9363468.0333|9225183.1333|18387413.2|8538863.0667|7984933.7333|5806036.8|6356222.5667|6553887.8667|8056454.6|7952353.7667|6220612.6|7063216.5333|7294144.8667|6314087.6333|10013008.9333|8253878.1333|11704055.6667||
2025-12-16 11:08:08|usa_0079|DOW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5473306.4|4863143.6|4427823.3|3602413.9667|10236755.8333|5473296.3667|4570178.7667|3788867.2|4607015.3333|4161439.0667|5145845.5667|5460752.3|5818193.5|6206719.0333|6178690.9667|4548334.4333|5201146.9333|4783413.8667|3811267.6|4193008.1333|5639004.1667|4348726.3|4221307.8333|7898981.2|7293242.4667|9980401.6667|13238688.9|12504174.9333|
2025-12-16 11:08:10|usa_0080|GM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37671524.0333|17733913.6|12689715.4667|13379273.1333|11720430.0333|10034011.9667|8418708.1667|8757147.9667|8042234.8333|11057728.0333|16398800.1333|15003424.7333|25785821.1|26109207.9667|14018649.6|10453391.7333|11899708.3333|12579328.9333|12955229.6667|18005113.4333|11639981.4|12644478.0667|11264043.7|13119256.6333|16864747.8667|16876156.9333|13899014.3333|11481197.1|13651397.7333|12938174.5333|12482276.7667|11669342.4333|12711141.2|8524260.2333|9373241.2333|7485334.2|9729072.5|19309188.8|16404132.3|15265138.6667|15906311.4|21168552.9333|16279855.1333|17164333.3333|20027395.8|17271421.2333|17839151.9667|15634324.0333|13106588.6|14812695.9|14485516.7667|11029047.5|23798019.1|17690497.1|12992802|12405620.9|12752757.2667|16020617.6333|9575803.3333|6513756.6|9269210.6667|
2025-12-16 11:08:15|usa_0082|KMI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3984897.2333|1604034.5|1190747.9667|2364349.1667|2083579.2667|11205191.0333|5365700.9667|4833032.9333|3859179.9667|3764824.8|6427966.8|6007016.5333|7734370.1667|5883026.5333|18561452.8667|37751710.7667|9152006|11475484.6667|15160633.0667|54365213.7333|25077725.7|15004635.3333|15589052.2|13242171.4333|11703440.1667|13386174.7|9201631.6|14456418.8|16509431.7333|14909379.9|9965439.7667|16594179.8667|15915282.0667|14126559.1333|12710565.5|12595899.1667|22966434.7|14105537.4667|12472031.2333|19356650.6|16112285.8|14611416.6333|12582761.4333|16499312.4333|19648588.5667|17328506.3|14964356.5333|14450800.4333|13326404.7333|14071026.7|12475719.9667|13935187.0667|13889931.6|12045711.1|11322470.6|13125374.2667|13830748.0667|12387121.1|12550289.5|13859346.1667|
2025-12-16 11:08:18|usa_0083|MS|average_volume_30|0.79391891891892||||||||||||||||||||||||||||||||||||||||||||5823774.4333|5225174.3667|3613412.8667|4881960.6333|5632218.5333|3994822.1|4063921.0333|5514901.4333|5056008.9|4023508.8|4597726.7333|3817079.5667|5002313.6|3874437.1333|6602976.1667|5982628.0667|6100089.7|7544516.9|6196976|21961016.8667|10876747.7333|10287527.8667|9379428.3333|11486607.3333|4988295.4667|5763602.1333|3462650.5333|6358491.7333|9315826.5667|8948001.8667|5150963.7|6765202.7333|6559114.7333|6239464.1333|7646277.9|7825562.5|7106320.4|7307666|7131324.9333|5481946.2|5671554.5333|7209747.9|5831596.7667|6143870.9|7704892.3|11762099.3667|7095169.2667|6188708.1333|5080776.6667|5188797.8667|5535593.3|4979493.4|9857498.7667|7611973.4|11928370.5333|10318450|21462423.3333|16625023.3333|23963096.6667|63327200|54436373.3333|53093156.6667|24110933.3333|20173530|16629073.3333|20967130|17415056.6667|16764118.3667|11260778.0667|11865239.5667|20445964.1667|41866322.5|24936903.0667|26492204.9667|26113555.6667|21449633.7667|19236312.4333|20854159.7|17773307.4667|14431162.6667|12558949.6|13254036.6667|9070388.6|11357581.7667|9696931.9|9336247.9667|9156151.8333|14795753.1667|16079668.1667|15428058.2333|16948513.7667|10609610.0333|11561480.7|12690258.2333|9265332.1667|8056897.1|9273223.9667|10758297.2333|10075778.7667|13293160.2|11453742.0333|12199320.3667|8942218.9667|10054738.1667|27198714.8|19079360.0333|12565351|14746741.3667|11816540.5|11194175.5333|10444977.1333|8622682.2|11610698.6333|9437519.3333|8502132.6667|8106842|8291680.8|7387847.6333|8138911.5|9151344.6|8989265.2667|7640591.7667|7360724.5667|6199706.3333|7780790.1|8695307.1333|5886608.5333|5614560.1||
2025-12-16 11:08:23|usa_0084|LMT|average_volume_30|0||||||||||||||||||||||||||||832113.3333|922486.6667|643380|723720|554406.6667|4886480|1421220|1566253.3333|874273.3333|916626.6667|411120|572020|1077840|875353.3333|581460|745653.3333|566153.3333|699746.6667|651320|1928546.6667|863960|1848166.6667|987866.6667|707933.3333|662380|802680|710420|771113.3333|880393.3333|1031573.3333|856300|960506.6667|1067106.6667|1834806.6667|853313.3333|1691860|1986893.3333|1524150|2265260|1566376.6667|2509923.3333|2199840|1084153.3333|1465460|1104736.6667|2054556.6667|1252346.6667|2978923.3333|1593950|2603923.3333|2872653.3333|2561753.3333|2763543.3333|3991996.6667|2175413.3333|2909953.3333|2064080|4166030|1971430|1454646.6667|2445893.3333|2205393.3333|1877956.6667|1786153.3333|1882843.3333|2190823.3333|1669876.6667|2112740|1337046.6667|1793803.3333|2131123.3333|2256430|1979603.3333|2104626.6667|2020096.6667|3180296.6667|2739646.6667|4330206.6667|2112283.3333|4018576.6667|2551796.6667|2537363.3333|2477266.6667|2543725.7667|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|1308234|1178995.3667|1503023.3|1314523.9667|1155339.3|1232022.0333|2437258.0333|1496647.7333|1005287.3|930894.8|1064484.3|967131.5667|1587861.3333|1340808.6667|1194683.0333|1802794.6667|1204779.1333|1293937.4|1021042.6667|916837.9333|2445803|1617253.6333|1117132.7|1446564.9667|2025793.3|1226506.4667|1316997.4667|1500257.8667|3085373.1333|1309319.6667|1160943.3|1145880.2333|1403602.5333|988200.4667|1066155.9|1088423.8333|1146242.0667|1062546.9|929377.3333|1304882.6|1839847.1333|1592081.5|1364358.0333|1361622.3|
2025-12-16 11:08:27|usa_0085|DUK|average_volume_30|0||||||||||||||||||||||||||||1191904|495670.1333|580512.5333|731127|742591.4|740053.2667|437309.5667|482097.1333|559942.3333|563409.8333|460058.6|391319.2|386407.0667|440128.8333|404509.6|380596.8667|481495.8333|797093.9333|699849.8|559622.1667|823950.8667|558021.2667|612555.0667|591945.8|459019.9667|757335.6333|631024.5333|485697.2333|2012731.2|1581762.9667|2018392.9667|1435693.7|1474717.9|1313256.2|1618983.1667|2624395.9333|1285180.9|910898.2|1002788.8|1070692.5333|1081434.5333|1502871.2|1365724.3667|2140498.7|1827200.3667|2041050.4|1902040.9667|1680803.3|2522079.5333|3016595.6333|3439894.8|3590351.0667|2380162.9333|3967335.8667|3063163.7667|2178616.9333|2495062.5|1618233.4|1449036.2667|1665551.2|1533000.2333|2174964.1|1966182.4333|2008469.0667|1821837.2|2154221.9333|2354174.9|2084551.4|2271567.8667|2530845.2333|2901218.2333|2353828.7667|2112963.4|2996377.1|2496135.2333|3138314.6667|3496217.5667|3493209.9|2968124.8333|2431507.5333|2364894.3333|2153955.5667|2841750.5333|2453645.4667|1827108.4|3341601|2531475.9333|4461577.2667|3458135.7333|3139053.7333|4976222.7667|3541546.6|3579064.0667|2502353.6667|3382453.8|2705883.1|2615315.6|3287774.8667|2626705.2667|2860272.8333|3413491.4333|3991880.5|3837096.6333|3785470.7|3278969.4667|4105157.5333|3111031.9|2718219.8|3422959.9333|3286955.9333|2660105.1667|2238863.0667|2669745.6667|4277300.8333|3801127.9|3905744.2|3974912.3333|3893153.8667|3155223.6333|2724342.8|4582411.8333|5659916.4333|3747688.4|3672660.2667|3082367.4667|3827750.7|3036425.8333|3055099.5333|2915455.1667|2879377.1667|2995236|2451105.1|3001803.0333|3165853.1|3143600.2|3429081.7333|3421009.4667|3197398.1|2768172.9667|3094321.2333|3185080|4378274.7667|3167811.8|2670731.2333|3565355.2|
2025-12-16 11:08:32|usa_0086|TMO|average_volume_30|0||||||||||||||||||||||||||||429467.7667|395565.1|729332.7667|696929.1333|488688.9667|1006947.2667|760928.2667|857776.0667|719905.5333|1265133.8333|519593.4667|656667.6333|913788.4|1054996.3667|857846.2667|1304446.6667|659150.3333|366524.4|326083.2667|369704.4|257749.6667|424729.2333|370616.0333|337878.1|432521.6|692609.2333|290001.1333|262629.2|813516|455615.2667|509748.1667|508287.4333|410264.3667|535782.5|858120.8333|954190.4667|816930.3333|698622.4|541025.4|514758.7333|578895.4|1232711.5667|440167.4333|921084.7|911546.1|1121749.4667|1124077.6667|889236.6667|700516.6667|775880|951000|628700|720743.3333|518973.3333|680360|745550|648366.6667|647953.3333|788403.3333|606600|877996.6667|1143353.3333|750600|808176.6667|811623.3333|621386.6667|2024046.6667|1003986.6667|2846450|2951660|2145186.6667|3151020|2340993.3333|2676386.6667|2316116.6667|2468226.6667|5418250|5233816.6667|4655036.6667|3857606.6667|2607306.6667|4429660|3565286.6667|3003962|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|1671995.8667|1513884.0333|2274171.1667|1572498.4667|1710293.8333|1482715.1667|1560785.9667|2014836.9667|1444644.2333|1202241.8667|1469663.8667|1597793.4333|1341003.4|1310668.2667|1117734.2333|1859263.5|1460945.4667|1475772.5|1424657.7333|1175725.8667|2951081|1444185.7333|1366651.6333|1734972.0667|1976110.1667|2018055.9333|1333707.8|1309794.4|1475540|1329218|1139015.6|1324968.1333|1191370.0333|1804113.8667|1413127.5333|1664579.9667|1322120.7|1616953.6333|1159867.2667|2060800.0667|1790495.5|2658266.8|1990599.5667|1620927.0667|
2025-12-16 11:08:37|usa_0089|TGT|average_volume_30|1||||||||||||||||||||||||||||3618720|6458160|5078560|7023200|6391680|5473040|5923840|6675040|10785280|6283120|5748080|9125440|6058160|7632240|6337200|6381920|1724260|631226.6667|508386.6667|650566.6667|841206.6667|880260|556833.3333|675393.3333|666646.6667|1154260|1291260|1862566.6667|1156026.6667|1058213.3333|1393253.3333|1754533.3333|1538600|1220200|2693473.3333|4739133.3333|4071686.6667|3205713.3333|2785593.3333|4027406.6667|3597546.6667|3697953.3333|5023070|4499750|5572113.3333|4021396.6667|3750893.3333|4334156.6667|3869370|3433963.3333|4424080|7052720|4760530|4800766.6667|2917706.6667|3465120|4083386.6667|3290106.6667|4905803.3333|3523193.3333|3929910|3500550|3311336.6667|4469850|3747820|4073743.3333|4640956.6667|5943443.3333|3801013.3333|4356470|12292193.3333|7521233.3333|13935146.6667|9605780|11526936.6667|17184706.6667|10388630|12216803.3333|8237616.6667|7110393.3333|7093226.6667|5170736.6667|6834573.3333|5219899.8333|6755836.2333|6787538.8333|7077824.5667|6570939.4667|6502289|4362169.1333|5204871.9333|3804003.5667|4857168.8333|3812797.8|3516397.8333|4318444.8667|6374369.3333|4324482.3|4499054.2333|3918024.0333|5044343.9|4166263.9333|4502733.7667|5136928.1333|5379384.0333|4255806.9|4913224.9|3889803.3|5816946.7333|6389288.9|6562637.8333|5636272.9333|7353639.4333|4583496.6667|3774351.9667|4464395|5564855.1|4290431.1667|3978241.0667|4221622.9|5464931.6333|6483191.5667|3656048.5|2827306.4667|3931228.5333|3025862.8667|2741888.4333|2778962.5333|4158824.6333|3535816.1667|4150184.5333|3309034.1333|3424550.5667|3120106.8|4769030.2333|4659561.1333|3310721.0333|3045234.6|3587508.6667|3348931.4|4842670.6667|9254924.9667|5467416.4667|8009821.8333||
2025-12-16 11:08:42|usa_0090|EOG|average_volume_30|0||||||||||||||||||||||||||||456960|676800|392906.6667|774506.6667|615360|630613.3333|549333.3333|485546.6667|520106.6667|729280|1730826.6667|2312160|1208800|1466026.6667|1038666.6667|998346.6667|863520|498186.6667|314440|614946.6667|546466.6667|341240|429706.6667|389920|1750933.3333|1149506.6667|1379480|1058533.3333|1222960|1494733.3333|1135120|1258080|1990106.6667|1315306.6667|1428840|1873826.6667|3123386.6667|2039853.3333|1357053.3333|2922840|4221493.3333|4423400|4589760|3934106.6667|5434106.6667|4991200|5852360|4867573.3333|5720160|4204000|3711746.6667|2679360|3685453.3333|4704413.3333|5236613.3333|3393133.3333|3231640|3448333.3333|4654880|4172120|4561946.6667|6204386.6667|3975120|5205526.6667|5148640|6853520|8329633.3333|7305506.6667|5651940|4951640|4974526.6667|4667473.3333|4220146.6667|8541966.6667|6984473.3333|9181146.6667|8298353.3333|9633066.6667|7646120|5120106.6667|4934933.3333|4921513.3333|6999686.6667|5492703.2|3462513.1333|5867440.6667|4498187.4|5316850.6|4539958|4398606.6667|6355022.1333|3231430.7333|2967673.4|3926597.8667|3219603.8|2653862.9333|3768333.3333|4286552.2|2820796.4667|3513153.5667|6301908.7333|4791715.4667|3677823.2333|5443065.9667|4280498.6667|5111211.4667|3055561.6333|3209541.8|3939390.9|3773926.0667|3437743.8|2714837.3|2406756.5667|4099382.8|3226684.4|2528516.3333|4221307.3|5016650.6333|3291832.3|3919069.4|3873300.5|8822847.2333|4574124.5|4663345.7333|5454063.9|4848333.4333|3949256.2333|4349503.6667|4137752.5|5500740.7667|4845304.3333|3336108.6|3662641.7333|4810209.7333|3827312.7667|2613604.0333|3470231.9333|4013565.8333|3061633.6667|3481827.2667|3184636.2|3828615.8667|3950722.9|3015709.8|3885909.2667|
2025-12-16 11:08:46|usa_0091|DHR|average_volume_30|0||||||||||||||||||||||||||||6574565.8333|4562565.7667|13071649.4|9042568.5|7233800.7667|12070095.1|15751140.6667|7576755.2333|5621914.2667|3562916.8667|4643223.6667|5263082.1333|5047782.9667|4380926.9667|6397372.6333|2847157.8|4778500.1333|1127542.4333|754817.5667|710916.2333|1032197.9|697499.6667|516138.6667|401026.6333|750927.6|708217|632322.4667|517011.9|563612.4667|1000006.2667|549481.4|584650.2|657210.5|974483.1|1155268.5333|2291007.8|2523951|1803845.7667|1613057.3667|1919553.1333|1986734.9667|3040645.4|2117704.7333|2241529.5333|2639995.9|3803223.1333|3962812.1333|8003305|6784843.8333|8910169.6667|7188609.3333|6219147.3667|5492016.2667|6720639.1333|7608490.4333|5230771.5|4605216.9|5310258.3333|4230179.7|3723130.9|2822002.0667|4140094.5333|4177883.1|4298542.3333|3866723.2333|3226988.0667|4216842.5667|4130349.7667|3082959|4418903.9667|5483839.4|3960628.9|5035944.3667|7026787.5|6580053.5|5857824.5|9023862.7333|10086634.8333|5316718.4667|7698337.4333|4913598.0333|5523354.6|6350280.8333|5192925.9667|3855133.1667|4709295.5333|5900742.1333|7468180.0333|4801841.6|3766409.3667|4834938.9|4257080.4333|4461056.4|3750171.5|4517026.8|3333892.9667|3244048.4667|3731906.0333|3900016.2|3768126.6333|3601444.7667|3862642.1|4961728.6|6115818.1667|3885648.1333|4305510.0667|4173343.8667|3531511.2|3690135.6|2388452.5667|3070059.1667|2875030.6|2282430.4|2565684.4667|2591964.2|2371973.4667|3375985.9667|4197351.3667|2574244.2|2488851.9667|23465300.1333|5234040.4|3082023.5667|2259380.8667|2667225.6667|3140614.0667|3312482.8333|2444927.6667|2799228.5|2999815.4667|2801560.2667|2517621.7333|2416489.4333|2732972.0667|3712617.3667|2608757.2667|2787343.6|2501026.6|3326806.1333|2420173.2|3149487.7333|4250018.1|3812721.3667|3919412.3667|3750507.4|
2025-12-16 11:08:51|usa_0092|MCK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||150493.3333|92820|285593.3333|437386.6667|287443.3333|237806.6667|103716.6667|143566.6667|144136.6667|179190|121830|62313.3333|114313.3333|226700|169330|226230|148760|352620|274063.3333|392963.3333|908053.3333|2633470|3064760|1470880|1453436.6667|1157236.6667|1329110|1403483.3333|1285870|1155150|1124916.6667|1358296.6667|987533.3333|2164353.3333|1734076.6667|1410490|1711823.3333|1707653.3333|1762403.3333|1144953.3333|1818326.6667|1733173.3333|1395680|1689430|1546210|1669486.6667|1857190|1433123.3333|1460903.3333|1361930|1744016.6667|1558306.6667|1688320|1710603.3333|1742030|1753810|1668303.3333|2675783.3333|2023653.3333|1973496.6667|2561643.3333|4037540|2991930|2056433.3333|1741813.3333|2115220|2639286.6667|2609955.0667|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|873045.5|902290.2667|2086497.2|1508637.2|1431506.0667|1574902.8667|1932157.9667|1932843.7333|1610571.3667|1999975.7333|1710549.2333|1939784.8333|1695294.0667|1940159.9333|1554808.9333|1924516.6333|1424260.9|1399237.5333|1688452.4|1212698.8333|8585145.0667|1479308.1|1100933.9667|1018061.8667|1060654.3333|1292319.7333|771873.6333|1024637.5333|1360542.3667|1215768.8333|1006681.2333|1037697.1667|975090.9|817233.5|739573.9667|893347.4|683014.5333|709629.8667|1123845.4667|754070.9333|903867|786299.2667|792881.8667|839197.3|
2025-12-16 11:08:54|usa_0093|FDX|average_volume_30|2||||||||||||||||||||||||||||735826.6667|1266093.3333|898240|921040|851373.3333|955613.3333|428560|402933.3333|1418000|772080|655560|664626.6667|614533.3333|721973.3333|664200|621026.6667|197766.6667|169933.3333|199516.6667|213123.3333|167353.3333|211083.3333|210090|202560|180066.6667|132156.6667|184610|245736.6667|380323.3333|327900|368553.3333|594956.6667|622580|522886.6667|673553.3333|722756.6667|1193146.6667|1284780|1748866.6667|1777536.6667|1626000|1190760|623590|990706.6667|1148806.6667|1035180|717416.6667|1161996.6667|1592410|1341263.3333|1691926.6667|1618733.3333|1420996.6667|1736553.3333|1329176.6667|1551170|1439610|1110580|1407360|1609113.3333|1842503.3333|1623040|1630466.6667|1571396.6667|1470993.3333|1492176.6667|2499123.3333|1488243.3333|1806010|2289410|2403326.6667|2428290|2925083.3333|2536653.3333|2708513.3333|3639173.3333|3556993.3333|3504973.3333|2820746.6667|2683690|2879940|2985960|2827433.3333|2299184.2333|2816871.2333|1989944.8|3626407.5|2391463.4667|2080768.3333|1913086.9667|1716151.3333|1842106.0333|2112913.5|2539886.6|1923991.3|2694364.5333|2331331.9667|1696369.5667|1099795.6667|1609194.3333|1671111.3|1208250.2333|1688094.5333|1558790.8333|2271608.9333|1261811.5667|1013971.1333|1484366.9333|1532699.0667|1342010.1|1022755.7667|1227697.9667|1844860.5|1334289.4|1212128.8333|1397292.8667|1817780.8667|1948481.0667|1852540.5333|2072787.3667|2664854.6|2463095.3333|3074364.8667|2696706.7333|2155206|1931393.8|2056924.7333|2182866.2333|2326106.4|2239285.8|1485108.1333|2840770.6667|1704778.4667|1533451.6667|1634078.2|1441344.6333|2029674.3|1274428.0667|1236009.5|1395876.9|1703096.2333|1671545.8667|1809373.4333|1557214.4333||
2025-12-16 11:08:59|usa_0094|CAT|average_volume_30|0||||||||||||||||||||||||||||21245440|24215680|43680213.3333|15111466.6667|16722773.3333|31088853.3333|18770986.6667|14088106.6667|22585600|16633386.6667|23021866.6667|18844586.6667|13814826.6667|18758613.3333|32988586.6667|17384960|20465280|37157760|27400533.3333|15147453.3333|2955733.3333|4461826.6667|3521680|3646533.3333|2651906.6667|3141146.6667|2589013.3333|1940013.3333|2617240|1970880|2646906.6667|2380026.6667|3115660|2565493.3333|2450460|3829946.6667|3419766.6667|3072586.6667|2440360|2523500|4006593.3333|4525366.6667|2932600|3356566.6667|3523106.6667|4203360|4441186.6667|4842186.6667|3192346.6667|4936426.6667|4271460|4208773.3333|3285620|5185840|3715900|5388653.3333|4206180|4838566.6667|4573886.6667|4095913.3333|3702780|5693600|4333273.3333|3943933.3333|2813893.3333|4616160|5652293.3333|6059616.6667|4883166.6667|5622210|5340176.6667|5290956.6667|5405803.3333|6997120|6883930|7813506.6667|11352686.6667|17751013.3333|12505766.6667|10144373.3333|6283760|7920750|10963200|8172936|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|5388742.6|3875302.4|8462042.3333|5866287.9|6268948.5333|4736475.3|4258316.9333|4213192.6333|5781777.5667|4602046.1|3191457.5667|3527033.6333|5744540.9|4140527.7|4099360.2|5707543.4333|4104280.2|4306180.3333|3804071.8667|2626055.5667|6490451.9333|3768148.7667|3295837.3667|2574782.7|3717672.3667|4161964.1|3441412.3333|2895994.9333|4130948.1667|3357833.1667|2670621.8|2816152.7333|3210551.8667|3298907.3333|1998113.8667|2983258.0333|2092367.5667|3461436.2667|2439219.1667|1891867.3667|2661418|2476355.2667|2763295.9|2575043.5|
2025-12-16 11:09:04|usa_0095|PNC|average_volume_30|0||||||||||||||||||||||||||||441400|364693.3333|592226.6667|546173.3333|768760|963826.6667|616920|444586.6667|701000|994706.6667|565186.6667|589386.6667|270903.3333|297270|375203.3333|316503.3333|233633.3333|451126.6667|310353.3333|369710|707346.6667|459793.3333|389356.6667|1768710|1058770|677683.3333|631156.6667|700400|659730|698833.3333|641140|683510|598963.3333|511306.6667|618516.6667|862826.6667|596403.3333|849756.6667|566980|569560|1101153.3333|878926.6667|1185040|994243.3333|1160043.3333|1379696.6667|845480|1405866.6667|895370|1303016.6667|1020353.3333|1352290|845100|1279220|1227020|868196.6667|735960|894513.3333|983510|856560|1048190|1376853.3333|1047520|1125073.3333|1056293.3333|1295390|1201300|909080|1317540|2257873.3333|1761470|1911246.6667|2879656.6667|3837150|3204963.3333|5117156.6667|6447013.3333|14981006.6667|6966113.3333|5129146.6667|3734186.6667|4697670|4733123.3333|5145686.2667|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|2548573|2346347.6667|2644601.8333|2092559.4|2309480.4333|2699085.6333|2540937.8667|2969101.9|2670728.4333|2049039.6333|1965244.5667|1673293.6333|2077225.4|2363398.7|1827985.2667|2780320.8|2393060.9333|1591025.9|2046740.9|1734361.4667|3713746.5333|3351196.6333|1882743.3|2107472.4333|2021442.9667|1603641.3667|1678444.0667|1576976.5|2371094.5667|2154436.5667|1732794.3667|2030155.5333|4323172.3667|2479509.1|1877330.4|2106672.0333|2226260.4667|1593622.7333|1609622.8333|1785071.6333|2420405|1988926.7|1550931.3333|1861704.2|
2025-12-16 11:09:08|usa_0096|MET|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999600.5667|2712792.6333|1718686.5667|7135182.1667|2119361.7333|1700167.3333|2504480.1333|2813483.2|2426984.4333|2951358.1333|2630179.8667|2858638.6|2052702.3|2843388.4|1843305.1333|1787451.8333|2285634.6|1814783.8|1957412.8333|2136882.2667|2143424.2333|3042424.4333|2314331.7|2457772.5667|2934331.3|2757772.2|2353184.2333|2405745.9667|2945534.1|3301768.4667|4113165.9667|5017125.8667|6625863.9333|5205793.1|15024232.8667|14725587.3667|23399339.5|8921336.1|6551469.1667|6546202.5|7635975.7|8256529|10706038.6667|7530938.9|18505132.6|8686586.2667|13264837.3|10536415.7|9891078.4333|12090783.8|10203895.8333|11705683.3|11699762.4667|9249437.6|7400069.8333|6139977.4667|6902114.9|6456030.4|5356914.8667|6451785|6808907.5|7038369.5667|8682219.6667|6723785.7|7592728.9667|8338486.8|7557601.9333|6208925.7333|6728674.5333|5861587.4667|5649998.8333|4461810.8333|6213285.6667|6156514.4|4862636.7667|8085169.9333|6027347.5667|4325044.1|7027830.7|4866917.4|10636196.6|6736725.8|5490966.5667|5334225.7333|6316546.0333|5067510.7|4666103.0333|4767384.3667|5116298.8333|4748410.1333|4382181.9|3518860.4667|6406579|5614882.8|3533174|3618626.9|3272291.2333|3119128.2|3256728|3286559.1|3508806.0667|2831910.3333|3395627.1333|3804080.4667|
2025-12-16 11:09:11|usa_0097|TJX|average_volume_30|1||||||||||||||||||||||||||||22937600|60562773.3333|24009386.6667|32094720|33248426.6667|24734720|23096320|35149653.3333|22673066.6667|29680640|15929173.3333|40997546.6667|40857600|31000746.6667|46860800|41558186.6667|19786986.6667|16544426.6667|15105173.3333|14683946.6667|10180160|10845546.6667|11093440|20237546.6667|10177493.3333|16083520|22743893.3333|19453866.6667|17254506.6667|13344533.3333|14389280|9535893.3333|10115413.3333|9282506.6667|9082933.3333|20410933.3333|8335360|8127653.3333|7102426.6667|10275040|18811173.3333|20245493.3333|13560986.6667|12306586.6667|12167573.3333|17924586.6667|9242906.6667|12084293.3333|10147680|10893573.3333|12072506.6667|15258786.6667|8633520|10399333.3333|12936813.3333|10041480|9289333.3333|9203226.6667|11932320|8462440|6999573.3333|8615226.6667|9719626.6667|14068773.3333|11025360|11037200|9949813.3333|14981160|12320613.3333|13997453.3333|17125133.3333|17918986.6667|24375026.6667|22124413.3333|26943546.6667|35679733.3333|20369786.6667|25565493.3333|22235960|19160040|16632653.3333|17343773.3333|21724733.3333|12448958.8|14125632.6667|9472818.6667|11819461.8667|13371054.4|9319046.8|8975484.4|9642424.8667|11153190.2667|8710679.2667|8857177|5789389.3333|5694499.4|6934000.2|6473346.4|8750819.2667|8319703.6|6163833.6667|6849276.4|4899694.2|5436282.9333|6249830.2|5339348.5333|6113248.0667|5322710.0667|6339717.8|6387415|9587170.8667|6453074.8667|7282740.3333|7096603.0667|5481410.6667|7480986|6842228.7667|4799818.8333|5122335.2|4904137.8667|4331288.4333|12521083.4667|6215663.4667|5442466.2667|6061111.1333|5367798.4333|5617277.5333|6315373.6667|6107806.8667|7658133.4667|6046370.0333|5034939.3667|4990578.0333|4207359.6667|4249780|4396125.8333|4351703.1|5155375.1667|4944516.8|4417354.1333|4677122.9|6408056.4|5016081.2|4437461.5||
2025-12-16 11:09:16|usa_0098|BLK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88626.6667|34083.3333|39586.6667|102300|46483.3333|61633.3333|49690|71156.6667|63303.3333|51200|45983.3333|61680|55810|77296.6667|94960|74996.6667|99466.6667|46383.3333|54780|47180|96600|34960|93593.3333|42816.6667|47003.3333|94476.6667|225126.6667|204936.6667|130196.6667|148473.3333|242600|446043.3333|300330|409950|775283.3333|551136.6667|681706.6667|586340|980266.6667|833320|363580|293286.6667|410280|512433.3333|464160|1036432.8|871886.1333|698382.3667|969244.0667|639374.9667|587070.7|2078286.0333|528317.2333|653314.4333|780511.8333|991335.6|650178.5|538382.2333|732820.9667|503724.3667|561120.7333|484278.8|497441.6333|541924.3333|948300.3|733240.2|717471.5333|590918.3|520404.8667|673103.1333|474245.6333|659244.5667|449698.7333|428299.8667|544448|531405.9333|524523.2|819484.2667|568354.8333|494250.5667|639767.4333|419379.9667|1330023|1021823.6|692580.9333|577226.4667|702607.7333|554509.6333|477533.9|531239.6667|849968.9333|991308.8667|747740.3667|750979.4333|730415.5|682051.5|558306.9667|695915.9667|565427.9667|566609.7333|452873.2667|741186.8667|1008094.5333|599826.1667|513049.2|638799.4333|
2025-12-16 11:09:19|usa_0099|BK|average_volume_30|0||||||||||||||||||||||||||||6228377.2333|8089919.1667|5723167.5667|9576541.4667|15618049.8667|11248372.0667|14171100.7667|9864014.4|11144396.7333|13098970.6333|19137862.6667|10328619.8333|16851488.7667|15147808.9667|15310124.2|21550501.3333|15909170.5667|4415615.1333|2010951.4333|1208206.1|1990976.5|3396202.2333|3748870.4|2244273.1333|2150373.3667|2433783.3|2769960.7667|1631993.9667|1791849.9333|1959410.3667|1892189.9|1370722.4333|1739032.2333|1481603.4|1863347.1|1969765.7|1265549.0667|1663902.9667|1353889.0333|2247298.3|1761007.0667|2308471.5|1775821.7333|1606022.2|2294345.7333|3316167.3333|1876674.1|3589177.8|1833680.3333|2177008.8|2545818.3667|2480619.9333|3699920.4|3328799.5333|2358707.5|1996011.1333|2182832.5667|2419201.4|2026482.9667|2186508.7333|2011262.8|2500116.9333|1935240.4667|2127926.6667|2107486.4333|3874528.1333|2725649.3|2388097.5333|4486599.6667|3581872.8|4688377.2667|5923703.3333|6388500|8887860|8160693.3333|14914373.3333|10233636.6667|19335730|12637940|9713243.3333|8191023.3333|6256333.3333|12985546.6667|6433290.8333|5850301.0333|7317349.3667|8651120.7|14589350.3333|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|6049666.6333|6403490.5|6920956.6333|6456824.9333|5911916.6333|5537866.8|4870883.0333|5663568.3|4639027.1667|4543690.6667|3518872.2|4400443.5667|5253454.3333|4726774.6333|4701420.0333|7685448.0333|4275908.2|5584745.5667|4226672.6333|3270687.4|8736144.4667|5954622.6|4484989.7|4982674.8333|5992616.3333|4274056.7333|4610788.5333|3954567.6333|6844934.2|4818592.7667|4061389.7333|4017419.4333|6113355.6667|4734063.8|4188991.2333|4064000|3703147.8|3445605.3667|3700844.5333|3569127.1|4807010.2|4204654.9|3021963.1|3302317.3333|
2025-12-16 11:09:24|usa_0100|COF|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||124760|1085390|1009340|946940|742950|807610|735800|393330|441340|762940|2057310|2305440|851270|797010|1470320|2407170|1321530|1410090|1701350|1269103.3333|828123.3333|1449060|1030793.3333|1139220|1664223.3333|1793740|1765233.3333|2661783.3333|2222403.3333|3236606.6667|2470336.6667|4076843.3333|3728463.3333|4135366.6667|3958746.6667|2670173.3333|1695730|2140506.6667|1638050|1368020|1167570|2486843.3333|2055056.6667|3025583.3333|1701473.3333|3185500|1831870|2461883.3333|2867776.6667|3263440|3179323.3333|4297453.3333|5803103.3333|9325883.3333|9583510|13538450|8048503.3333|22224560|11958963.3333|7382153.3333|5183020|5863610|6814453.3333|4771224.1667|3954331.4667|4486951.5333|4465631.1|6284083.6|5039226.7333|6774290.3333|4617715.7667|5378368.0333|3125743.4|6078946.9|3652564.2333|2280724.6667|2585884.6333|2671341|2923000.9|2510766.5333|2628967.2333|2623980.4667|2653463.0667|3006054.7667|2627544.5667|2928325.3|4229015.0333|3020959.8333|3311075.5333|2658154.2|2826896.9667|2501747.7333|1980934.8667|2082526.9333|2239058.4|2214560.6|2861367.1667|2459649.3667|1740513.2|2009257.4667|1941623.6333|5314393.5333|5097500.1667|2810293.6|2798345.1667|2921311.4|3260201.6667|2944096.2667|2795533.3667|3196570.5667|2863876.6667|2506955.5|2860844.5|3363656.8333|3023455.0667|1944053.4|2590066.8|3151983.2667|2321158.5667|2160793.1333|2425588.4333|4710740.3|4845760.3667|3212472.1|3861836.7|
2025-12-16 11:09:27|usa_0101|NEE|average_volume_30|0||||||||||||||||||||||||||||3953120|3667946.6667|3435093.3333|3084266.6667|7464746.6667|6396693.3333|4679306.6667|4929013.3333|5692800|4902666.6667|4075946.6667|7238560|4695093.3333|5243306.6667|4177760|5846773.3333|14812266.6667|3413600|4216186.6667|2995680|5005200|3194906.6667|3577866.6667|2812613.3333|2632160|3427066.6667|2506133.3333|3257280|3600986.6667|3335786.6667|3817200|3188800|3190933.3333|3281813.3333|2595653.3333|5080106.6667|3806640|5462480|3664506.6667|3110560|5005360|7948986.6667|6210320|7524213.3333|5825066.6667|8030213.3333|6514426.6667|6585680|5317386.6667|6607200|11257520|10193173.3333|6403386.6667|6689813.3333|8390133.3333|7860853.3333|6128400|7278986.6667|5753146.6667|6591493.3333|7685680|8300640|5119200|7114653.3333|8913200|10417506.6667|12834573.3333|7977853.3333|7732453.3333|9595666.6667|11474640|6932826.6667|8518320|9635906.6667|8080640|11506053.3333|11818093.3333|11518573.3333|10278746.6667|10697693.3333|8631333.3333|11781360|10226853.3333|7816160.6667|7893692.4|7655175.3333|6802049.4667|9446003.4667|8139604.1333|8716169.6|8100539.2|7766299.3333|6481214.8|10612781.6|8479345.3333|8192657.3333|8409706.1333|8126966.5333|8826490|6067182.5333|8193632.2667|10118494.8|8063377.2|12437248.9333|9208741.6|9255608.8|7753505.2|8130441.6|9342807.4667|7879569.7333|8039259.2|6118504|6756592.4|9555439.2|8003149.3333|7270634.4|10159768.5333|8221747.3333|7080663.8667|9168776.5333|7453865.4667|18070381.4667|8833170.6667|7415999.6|6569150.1667|10597901.7333|7954562.0667|6813049.3667|7260402|9806806.0333|10526769.7333|8039562.3667|5776106.6333|8750462|7982447.6667|10565607.8|11216040.3667|13587680.6333|12345620.0667|8453000.6333|9225829.9|12040511.2333|12875040|9863946.7667|9895713.4333|
2025-12-16 11:09:31|usa_0102|APC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:32|usa_0104|PSX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5068564.9333|5387179.2333|3989576.6|4422204.8333|4013600.7667|3585646.8667|3135222.4667|3389552.4|3315132.5333|3666600.2333|2722554.7333|4898968.7333|3584740.2333|3097402.2|4868687.1|3043920.7|3664082.4333|2924871.5|2681267.3|2236587.7|2651127.3|2358879.9333|2017929.2|1753326.4333|2417550.7|2641988.6333|2579553.3667|3281992.3667|2796409.7|2859283.9|2270017|2286801.2|5012008.9333|3432990.2667|3249031.6667|3773963.8|2833041.0667|3032629.2333|3058042.4667|3456415.7333|5193631.5333|4511334.2|3183077.9|3126353.7667|4074165.7|3343067.6667|3177883.6333|3546130.1667|3269888.4667|2243621.2667|2645814.5333|2920014.2|4121547.5667|3869165.5667|2689786.5|2236664.9667|
2025-12-16 11:09:35|usa_0106|ANTM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:35|usa_0107|ADP|average_volume_30|0||||||||||||||||||||||||||||17807718.0333|18766788.0333|10820692.7333|13463817.8667|11442220.4|9568755|5895171.8333|4470805.3|4431682.1667|5162806.6|3642101.8|3189737.5333|3871811.0667|4462118.4333|5244122.4333|5822412.1|4038230.9667|1461367.0333|1017068.8667|1306883.1333|1109439.0667|1308940.5333|1790859.5667|1635085.8|1813882.7333|1218937.8333|1501526.9333|1154677.1333|1183080.5333|1533767.5|1207344.7|1790606.6333|1489729.6333|1361036.6333|1167037.9|1905167|1717495.7|1731134.0333|1332984.3333|1464918.4667|1190371.2|2626322.9333|2005146.5333|1690819|2068819.3333|2384073.5|1585418.6|2636981.4|1767873.1333|2336271.8333|2588277.6|2739883.4667|2756509.9333|4536327.4333|3128958.6667|2590061.4|2228275.2667|2386326.8333|2713157.9|1746968.6667|1658949.8333|2708667.4|2314273.3|2126822.2333|1779458.1667|2484877.4|2760089.9|1992720.6|2230969.3667|3224945.6667|2667764.3333|3081614.0667|2313773.4667|3852636.9333|2844829.6667|3088280.1667|5535612.4|6150054.4667|4236606.3667|3759891|3182483.4667|3842490.8667|4829010.4333|3096194.2|3054124.4|2836123.8|3339889.9|4509793.8|2557770.7333|2374480.6|2566770.6667|2095969.2|1993470.9667|2236009.1|2183400.8|1966648.5|2273641.3667|2140493.3667|1664091.5333|1458058.2667|1994703.9333|1878973.1|1700436.6333|2446791.2|1464225.5|1600949.9333|1917950.6|1562726.3|2062143.1333|1636421.4667|2761795.9667|3588930.2667|1985917.5667|2313096.8333|2234945.6667|1700976.4333|2801203.7667|1992081.2|1407020.5667|1914689.9667|1544161.0667|3603243.0667|2316255.9333|2071671.7667|1399146.5667|2263760.7|1516969.0333|1453712|1548925.8|1999070.6667|1697629.2667|1835615.4333|1587884.2667|2079858.3667|1871130.9667|1389152|1761920.7|2106154.7|1575655.3|1515359.6667|1821383.0667|1986063.9333|1731998.4333|1870092.4|2260798.3667|
2025-12-16 11:09:40|usa_0108|CRM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2777906.6667|2199720|6023773.3333|2507200|4995306.6667|5358893.3333|7042440|4930853.3333|7762400|7729533.3333|5827946.6667|5184560|6822213.3333|6225826.6667|6636280|7110600|6383240|12828760|7377386.6667|9009200|6602200|6334613.3333|7740053.3333|6223106.6667|9956453.3333|14265352.6667|9959983.4667|10885370.8|7916254.4|11113156.1333|13330912|7599133.7333|8486050.5333|6770553.3333|6264172|5899420.8|5335168.9667|4090317.4667|4489369.7667|6692739.5333|4641926.5333|4581668.9|4649575.2333|3572731.9333|3248018.6667|3901907.3333|4023335.4333|3316355.5667|3604487.3667|10309931.7333|4705250.5|4011362.4333|3950846.9|3461903.8667|3754441.4667|6624037.2333|5059548.7333|6728437.9|6457086.7333|4570615.0333|5745201.4|4566935.9|4882499.8667|7938920.7667|5669836.6333|4513399.9667|8355110.6333|6087294.4333|6312942.8333|5672353.4667|6634691.8|6158417.8667|6236456.9|7094673.6333|9872260.2667|6879740.6667|6553675.0667|4099074.8|5485611.3667|5025287.8667|7661307.6|4984231.3333|5836923.5333|6829936.2|7515417.9|9084962.4333||
2025-12-16 11:09:44|usa_0109|GD|average_volume_30|0||||||||||||||||||||||||||||6881280|6138880|6746240|4562346.6667|3922346.6667|12382933.3333|8065706.6667|10109440|9307306.6667|8027520|17135573.3333|9040000|9549866.6667|8219306.6667|6208640|6150186.6667|3046826.6667|6637866.6667|324893.3333|1045400|708053.3333|598320|756813.3333|467680|483213.3333|471400|428226.6667|449440|481866.6667|653386.6667|506333.3333|448186.6667|419373.3333|678373.3333|532386.6667|733946.6667|611393.3333|708953.3333|1600806.6667|1158986.6667|1602473.3333|1854320|1263180|1788020|2215206.6667|1973766.6667|1672700|2733760|2227106.6667|2760880|3092053.3333|4148573.3333|2460533.3333|5030840|3732733.3333|2234620|1504793.3333|1856960|1660046.6667|1234673.3333|1217233.3333|1661520|1386326.6667|1436780|1848760|1914290|1469756.6667|1054266.6667|1414570|1600586.6667|1886716.6667|1444903.3333|1596433.3333|1994793.3333|1982686.6667|3376623.3333|2930220|4642320|2438410|2433816.6667|1515106.6667|2036320|2516786.6667|2189803.3|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|1495632.5|1358689.2333|1583900.7667|1393043.0333|1674263.0667|1732369.7333|1117636.5667|1554667.4|1209363.3|1044826.4333|966439.3333|1147288.3667|1365436.7333|1539248.6667|1051242.4|1866475.9|1296726.7333|1191209.5333|1320899.8|1218094.3|2794169.8333|1532372.8667|1094695.5667|1346097.8333|1207639.5|1035187.3333|890742.5333|995300.2|1952573.9667|1446362.8667|1010429.7|847363.8667|1217892.3|1094386.1|897160.7333|921746.4667|767490.5667|923500.0667|1284299.0667|1639553.2333|1677696.8|1127167.7|1029653.9|1133327.8667|
2025-12-16 11:09:48|usa_0110|D|average_volume_30|0||||||||||||||||||||||||||||2925546.6667|2861546.6667|985786.6667|1164200|937600|1354466.6667|858826.6667|1211840|901426.6667|1028373.3333|589453.3333|806400|848746.6667|851386.6667|626693.3333|618160|1050720|560346.6667|544293.3333|488373.3333|843066.6667|609226.6667|627980|586020|570893.3333|906740|733186.6667|487460|800986.6667|896260|795393.3333|754413.3333|924286.6667|1264473.3333|1302033.3333|1564546.6667|1158180|1684693.3333|981593.3333|1005106.6667|1473073.3333|1776160|1489953.3333|1487033.3333|1789373.3333|2057206.6667|1935766.6667|2335586.6667|2318620|2922766.6667|3249573.3333|3565326.6667|2906806.6667|2701500|3338966.6667|2138040|2450193.3333|2361373.3333|2113800|2653580|3171033.3333|3228733.3333|2090466.6667|3406880|2678693.3333|2783733.3333|3045180|2707040|2793560|3864713.3333|5037406.6667|4490273.3333|2623676.6667|3129400|2435080|2868350|3578906.6667|4067666.6667|3135850|2870050|2577413.3333|3651046.6667|3377820|3251801.4333|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|2912553.4|2806392.4667|3037245.1667|2327330.5333|2862512.3|2982180.7667|2600158.0667|2655749.5333|2570132.2667|2768955.7667|2330879.9|2220860.2333|4990381.5|4458749.8667|2731198.2|5451689.6667|4798203.8|4454668.9667|3469911.9333|3306489.7667|5518125.4|4033442.9333|3767118.6667|5179231.8667|4584808.4667|3642144.1|3436249.4333|3406386|3426366.5667|3792828.3667|3600595.5667|5714371.9667|4595674.7667|4483469.3667|5171913.8333|5445167.6|7124822.6333|4116433.5|3664243.6333|4427984.2333|5085384.8333|6549170.4667|4771327.2|5759755.6|
2025-12-16 11:09:53|usa_0111|DTV|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:54|usa_0112|KMB|average_volume_30|0||||||||||||||||||||||||||||3748605.2333|3297272.4333|2385981.9667|3356033.0333|2546739|2424487.9333|2348477.5667|2302737.7333|2600992.5|1063088.8333|1535928.1333|994242.5|953316.0667|1158477.5|1535469.1667|1087224.6|801740.2667|556424.3333|406170.2333|566106.6333|716639|556800.1667|720360.2|798464.2667|1699578.8|2325273.7667|1418281.8667|1115742.4667|1206220.4333|1588498.3333|2084885.9333|1973610.6667|1377052.7333|2401190.2667|1423849.8|1668831.7667|1241248.6|1294330.0667|1468925.2333|1919173|1617377.9667|2604327.5333|1717632|1930461.8|1987674.8333|2292586.0667|1531455.8|1696236.6667|1521714.4333|1358404.8|1650761.1667|1435573.3333|2886817.4333|1929971.6|1944421.7|1583657.3|1587055.1667|1825057.2|1481125.3|1653035.6333|1650409.8667|1544358.3667|1499609.7333|1715503.6|1673526.7|1748504.3|1907032.1333|1596253.8667|1351070.1667|2032976.4|1869218.0667|2133150.5333|2547250.1667|2823198.4|2224178|3196580.2333|3099525.7333|3380474.9667|2691925.9333|2580202.2667|2140516.5|3111597.1667|3466793.6|2706560.5|2583967.6333|2855794.7667|2301252.5667|3626993.1667|2513524.8333|2250117.7|3200828.8333|2088113|1933262.1333|2561298.6333|3196912.4|1446441.2|1914972.3667|1767283.2667|1247582.1333|1457260.4333|1707370.4333|1653165.4333|1272299.1333|1688500.4333|1643341.4333|1714074|1558512.1333|1475413.7|1743855.6667|2127359.4667|1455483.7333|1459448.9667|2020096.5667|2102912.5|2291971.6667|1655512.2333|2183671.6|1482513.0667|1621494.8|1775228.6|1304133.7|3095128.1|1724850.4667|1374087.5333|2104469.0333|2362272.7|2553781.9333|1823602.3667|1604680.9667|1981992.4333|1717672.5|1480691.3667|1410460.7333|1639135.4|1705969.0333|1511191.8667|1782399.5667|2159924.2333|2106417.5|1827798.2667|2213319.0333|2226181.2|2462662.6|2357543.7667|7816915.4333|
2025-12-16 11:09:59|usa_0113|AMT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139916.6667|337636.6667|395610|241446.6667|448186.6667|373333.3333|626213.3333|941956.6667|1099370|732936.6667|1440366.6667|729193.3333|1500190|987906.6667|1817940|2464500|2215893.3333|1752036.6667|855516.6667|2004460|1379860|1821393.3333|1493156.6667|1336990|2201300|1683863.3333|1522746.6667|1888266.6667|1836623.3333|3609583.3333|3118786.6667|2898673.3333|3056556.6667|4630380|2010200|2558890|2632583.3333|2490406.6667|2581060|5764693.3333|3810710|3685843.3333|4808260|4596576.6667|4719520|3553653.3333|3794263.3333|2515446.6667|3938473.3333|4622870|2918728.2667|2279122.6|4483882.5|3784665.8|3705443.6667|2893637.2667|2956125.0667|2339265.6333|2150086.4333|1870264|2529498.3|3467414.5667|2858687.7667|2019764.2333|2319119.8333|1489454.6667|1935607.2667|1893885.7|3490827.7333|2445238.8333|2529654.9333|1777711.3333|2369568.7|1798365.4333|1969603.3333|2616153.2667|2418070.5333|1747779.2333|2044450.5333|2014169|2771155.8667|2224451.9|1356288.1|2268082.4|1866028.3667|1856945.6|1827007.8|1488669.3667|3322151.5333|2216778.9667|1911340.7|2355728.0333|2512857.6667|1600727.4333|1541427|1728982.6667|2105021.5333|2465343.4|1643117.6333|1770685.4|2291884.3|2386703.1333|1983891.2667|2108300.5667|2466619.3667|2291323.7333|2029858.1667|2466299.9|2980570.9333|2196328.8333|3039591.6667|3215873.5|
2025-12-16 11:10:03|usa_0114|EMR|average_volume_30|0||||||||||||||||||||||||||||6174506.6667|4459840|4581333.3333|6968853.3333|4459840|5611146.6667|5060160|4041653.3333|4750613.3333|3792426.6667|5660373.3333|4114133.3333|5123573.3333|5831573.3333|4455253.3333|4374133.3333|6118133.3333|1215346.6667|1055960|1344293.3333|1162013.3333|1223013.3333|1612800|1352306.6667|1399333.3333|1763253.3333|1192026.6667|1098893.3333|1224666.6667|1180733.3333|1109260|1461373.3333|1217613.3333|1313400|1274226.6667|1634493.3333|2048733.3333|2079480|1564813.3333|1702673.3333|1866446.6667|3710900|3213386.6667|2617660|3069206.6667|6161640|2694653.3333|3953893.3333|2792693.3333|4391746.6667|3208493.3333|2959646.6667|3069873.3333|2807220|3073300|2781893.3333|2104053.3333|2836906.6667|2637966.6667|2123026.6667|2175413.3333|2573580|2521926.6667|2827526.6667|2393313.3333|2442446.6667|3692840|2828146.6667|2921920|2512526.6667|2687353.3333|2944830|3271300|4361910|4211616.6667|5368603.3333|6034483.3333|7423733.3333|5474690|5261216.6667|3318423.3333|3831050|5234196.6667|4226968.4|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|4893996.6|4068099.6333|4935623.9333|4683896.1667|4154797.6667|3512107.1|3627348.5333|3332673|3679067.6|3755135.0667|2478291.4333|3709487.2333|3540676.5|2713338.4|2275043.7333|4978561.9333|3247184.2333|3402233.2667|3033621.2667|2563456.3667|6656750.2|3375440.1333|2386068.6333|2703558.8|3055184.0667|2528360.6667|2486417.6333|3138146.7|3599240.7667|3106300.1|2706885.2|3304543.1667|3368736.5|3078629.8333|2554241.1333|2739021.3667|2595166.8333|2358269.4333|2930978.0667|2970496.4667|3075303.9|2977092.0667|3024561.4|2586293.4333|
2025-12-16 11:10:08|usa_0115|SO|average_volume_30|0||||||||||||||||||||||||||||1676173.3333|1799586.6667|1683906.6667|1795666.6667|1535560|1462986.6667|1433400|1682600|1679306.6667|1298120|1296986.6667|1265026.6667|1621013.3333|1264320|1131133.3333|1129693.3333|1313720|805396.6667|731093.3333|782426.6667|971236.6667|831643.3333|822943.3333|801940|694596.6667|941813.3333|890653.3333|947233.3333|961006.6667|1013083.3333|1165790|1245630|1191386.6667|1159280|1332836.6667|1367680|1015646.6667|1452363.3333|1024826.6667|1006260|1405826.6667|1698006.6667|1702306.6667|2440866.6667|2420903.3333|2185450|1718820|1778853.3333|1949643.3333|1588583.3333|2012783.3333|1974773.3333|1845060|1744300|2575510|1833463.3333|1442716.6667|1894573.3333|1468193.3333|1504090|1759190|2082780|2027550|1879106.6667|2153586.6667|2236710|2783236.6667|2222583.3333|1847676.6667|2974043.3333|4522283.3333|3263826.6667|4357383.3333|4522823.3333|3936803.3333|5286900|5395920|5884930|5244466.6667|4032540|4588916.6667|3892563.3333|5326900|3814527.3|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|5521307.6|5045197.7|6033780.2333|4215514.4|4660052.5|5243796.8667|5595309.1333|4724016.3333|5903437.0333|4925635.6|4781101.9|5001378.6|6702882.8333|5597004.2|7376177.1|6253760.9333|5173371.7667|4162989.3667|4837315.3667|5005152.0667|8469432.1667|5145510|3839515.2333|3311964.5333|4281923|4054353|4125119.3333|4685314.0667|6064037.1667|5119788.1667|3631425.9667|4880093.9|5192153.5333|4448828|3656943.0333|4241882.3667|4733904.0667|4072992.7333|4500830.9667|3916546.2333|5225857.2333|5676781.1333|4601005.3333|6648143.6333|
2025-12-16 11:10:13|usa_0116|KR|average_volume_30|1.4916286149163||||||||||||||||||||||||||||5321280|5573013.3333|4514986.6667|3820800|7798613.3333|4680746.6667|8889813.3333|5319360|6059946.6667|5956480|13636480|8538773.3333|15978453.3333|10924053.3333|14418773.3333|12208106.6667|3385013.3333|2782533.3333|2242506.6667|2522453.3333|3341573.3333|2210746.6667|2838506.6667|2247653.3333|4265653.3333|3735600|2828720|2496266.6667|3367120|3099786.6667|2040053.3333|2876240|2233893.3333|2328920|3135226.6667|6561360|6066320|7116133.3333|5438840|6339660|8762413.3333|5977586.6667|6430413.3333|6025760|8569533.3333|5893186.6667|4970193.3333|5252193.3333|5889380|6471340|7156126.6667|8316940|5688786.6667|6409426.6667|5270080|4858813.3333|8493386.6667|7015273.3333|5612306.6667|5171653.3333|6052906.6667|4881060|5129660|6314193.3333|5513286.6667|5065340|6784533.3333|7556653.3333|14452953.3333|10989213.3333|13629253.3333|8797346.6667|13449080|11430746.6667|13989606.6667|17800786.6667|14148706.6667|13454180|16594820|12966906.6667|15855593.3333|20031313.3333|12848173.3333|11199242.9333|13194771.2667|11737342.8|16128045|9885749.6|10463716.9333|8749544.9333|9421375|10426609.8|8128877.6667|6900299|6725797.8667|6175703.8|7385373.8|6614013.4667|4544579.8667|5610555.6|7906891.2667|8997637.9333|6956372.8667|8105549.1333|7782976.6667|7567011.1667|9721120.3|8437584.7667|8223386.1333|8624884.3|11059577.2667|13451165.1|8978030.8667|11200342.4333|8082589|7508634.2|7450054.9333|7171238.9667|9971064.1333|7281532.5|14950494.8|10491899.5667|6101801.7333|9652782.5|8874951.3333|7745696.7|6342772.2667|5912923.4|6405625.6667|6989872.4667|4811554.6667|5222751.1333|5499333.7|5020456.3333|3923203.7|4708588.5667|4452227.7|5050911.3|3794029.9667|3382298.8|8890241.9333|7615812.9|6528742.7333|6052031.9667||
2025-12-16 11:10:20|usa_0117|HAL|average_volume_30|0||||||||||||||||||||||||||||10477333.3333|8511626.6667|7569920|5414293.3333|6748373.3333|9802613.3333|7884213.3333|7792960|8387306.6667|6648640|9474933.3333|8822986.6667|5552960|7513866.6667|6175946.6667|7401973.3333|8841546.6667|1852240|1556280|1695666.6667|1855226.6667|2507573.3333|1569093.3333|2033893.3333|1733226.6667|2182493.3333|3206573.3333|2607213.3333|2035066.6667|3288573.3333|3922333.3333|2059186.6667|4127620|7176106.6667|4408340|5759106.6667|6889100|6457580|4242493.3333|5283626.6667|4315213.3333|7334106.6667|5092106.6667|4984706.6667|6253766.6667|5907473.3333|6750093.3333|9247886.6667|23992773.3333|11761133.3333|8711706.6667|4766473.3333|11244913.3333|8926226.6667|10392760|6132733.3333|6780266.6667|9915846.6667|7016226.6667|7217766.6667|7903860|12555420|8295753.3333|12853000|11087213.3333|13246146.6667|18038693.3333|13265430|12089816.6667|26067726.6667|16731570|13446100|9856546.6667|15066950|11383056.6667|18402226.6667|16701506.6667|17524343.3333|15357060|13771790|11888190|12886950|24970146.6667|10807864.1667|11469448.8|12432676.7|11623256.8|17928625.4667|17995720.4|15204723.6667|17388194.6333|12665360.4|9538006.6|12086650.1|9472789.4|10730400.1333|9164098.2|7860935.0667|5637101|7401168.8667|26700343.3|13392637.5667|11062969.6333|14206722|12312545.6|10601654.3667|9593013.4667|8032287.6667|8299269.8333|8548722.0333|10828961.7|8484609.9667|8105980.1667|8948127.3667|8623739.3|8412401.2333|12855879.6333|9970672.9667|14278435.6333|13945555.4333|11796177.4667|32354824.4|21809734.6667|12994539.5|11058950.3667|11454570.0667|7844743.4667|7612896.6|8788262.9333|15108156.7|12144205.8|9682975.0333|9081742.9667|9438255.9667|9709594.9|6499104.8667|6760875.8667|6782986.9667|8735681.8667|9088679.2|9062707.5|12614371.1333|15724057.9333|12811552.8333|10142067.1333|
2025-12-16 11:10:24|usa_0119|CTSH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644000|3034720|4476800|9086080|1903360|2881600|3759840|3242880|2205360|1997120|2399040|2141920|1712400|3106480|2125040|1507280|5846080|11125040|9064960|18844000|11727306.6667|8909226.6667|7822053.3333|9292480|6862093.3333|4060666.6667|6349826.6667|6394800|5774506.6667|5245186.6667|5095853.3333|4250640|7003973.3333|4874933.3333|7571133.3333|6434240|8733053.3333|9200240|6788220|7743460|10093053.3333|10888526.6667|10297800|13545526.6667|9912520|7436988.4667|5776353.3333|6569000|7731400|5614224.4667|4195519.1333|4642708.9333|6359763.1333|7381315.4|4721888.3333|3692485.6|5736431.9333|4575774.8667|4522480.8667|3512954.2667|7140900.3333|4294479.8|2961696.6|3805244.9|3356048.1|5170416.0667|3710867.6667|3465649.1667|2721522.6|3786332.2333|3436668.1|4167141|4181623.3333|5946822.1|6316667.3667|4136119.1667|4171477.8|2546049.0667|3829310.6667|3468186.3|3572106.7|2926204.8333|4022745.4667|3412178.6|6204861.3|3104628.5333|2464277.2|5694609.9|3330120.3333|2894976.1|2668521.2|3177440.4333|3981886.2|2467670.2333|2831312.8333|3201853.4333|2973667.7|2961371.8667|4225793.3667|4234777.0333|3763770.3667|3018951.8667|3407906.2|5091207.9|3736628.8667|2891221.6667|2840574.2333|4678460.3667|3578078.1|4205215.0333|4576823.2|
2025-12-16 11:10:28|usa_0120|BAX|average_volume_30|0||||||||||||||||||||||||||||5106284|4971246.7|6544939.0667|4678567.8667|5104958.6667|5266453.5667|3979868.9333|3514037.0333|4224516.6667|3537230.4333|3696369.2667|4912931.8|4892708.2|6654426.7333|4425379.1|12529357.9333|5619165.5333|2732099.5333|2255333.5667|1985406.2667|2290148.2|3413360.4333|1969931.7667|2847808.9333|3779730.5333|4416813.5|2850754.0667|3218989.7333|3149298.8333|2654383.2|2415944.9333|2408140.1|2918174.6333|2585122|3578009.1667|3691546.5|2456588.7667|3446211.5667|3294435.8|2568039.8667|3337349.8333|5659649.7|3707646.9|4823385.6333|9586689.3|6659544|4484215.5|5720198|4297784.6|4650349.1667|6512535.7333|6769258.7|8941727.9|11340952.7333|7194085.0333|5541860.2667|5041839.4333|4726188|4267958.3|3258510.5|4103984.4|4445252.9333|3504833.3|3168289.3667|3150378.8667|4707443.0333|4494419.4333|3994453.9|3949766.6333|5937185.4333|5470690.8|5140945.3|5251040.5|7219223.4|6105791.8667|7172695.4333|8397835.9333|9610367.3|11631705.0667|6479942.3333|7876511.6333|6221384.6333|12302915.4|7196402|5042750.9333|6562369.4333|5989185.4|7287841.4667|6967593.5667|4571003.5333|5983471.6|4251259.5333|5098677|5409547.8333|5630101.4333|5119350.6333|6058531.8333|7503645.4333|4130220|3901659.7667|4166808.8667|7147272.7|12681627|6604920.4|3805936|4469103.1667|6667023.9|4229620.9333|3833279.0667|2893080.7333|3031119.2667|2106806.4|2733122.4333|3047048.9667|3187855.7333|2737717.8|4397006.8333|2843020.5|2381622.1667|2487483.6667|2257395.6|4091926.4667|3109315.2333|2972242.5667|3004602.1|2858217.5|2814789.0333|3603076.3667|2279599.9667|3623639.2|2964568.0667|3113457.1333|4727838.3667|6010555.5|4826389.4|3632382.8333|3646931.5667|3889993.0333|4636372.7667|3315769.3667|4711130.5333|5045781.9667|3334749.8|6429132.5667|8907234.3667|
2025-12-16 11:10:34|usa_0121|ADBE|average_volume_30|2||||||||||||||||||||||||||||52338346.6667|107937280|46292480|76150613.3333|83217920|73085440|79682560|60644693.3333|55762773.3333|71451306.6667|101709653.3333|98874026.6667|83965440|123563520|63303680|28625280|6943013.3333|8064533.3333|5908906.6667|5085120|8100640|9557546.6667|11050106.6667|13570133.3333|18359226.6667|13238266.6667|6593200|9359253.3333|8881946.6667|15750000|10340800|10485520|8195013.3333|8789093.3333|10913360|6302666.6667|6061013.3333|8980453.3333|7547253.3333|6529266.6667|8821186.6667|8496200|5011693.3333|7470653.3333|14173373.3333|7225626.6667|7706126.6667|8767000|6648940|8564933.3333|8302026.6667|6966893.3333|5534746.6667|6501513.3333|5188533.3333|6512533.3333|6566453.3333|6120853.3333|4542693.3333|4475453.3333|5016660|7765413.3333|5901610|5485110|4570286.6667|6906163.3333|4885266.6667|4368640|5465433.3333|6266840|6657176.6667|8208236.6667|9121283.3333|5648846.6667|5888096.6667|9280670|10376393.3333|7554904.1|5749446.4333|5042233.3333|8403256.3333|8482910|6325893.3333|7584204.8|5162629.5|4649350.9333|7451787.6|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|2315078.7333|2506409.2|4112113.6333|2854861.1667|2332491.5333|2214335.3667|2437914.2333|2710686.3667|2896246.5667|2340803.6333|2499638.9|2649544.7|1927608.8|1349567.5667|2003517.9667|3906082.9667|3234770.4|2290708|3519166.8|2859060.7333|3437577.7667|2543973.8|2540674.2333|3393973.4|2830437.0667|1960664.5|2544293.2333|3254523.1333|2922512.7667|3431695.8|3565210.5333||
2025-12-16 11:10:38|usa_0122|LYB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2839342.8667|2784216.4|5432255.9|4276062|5233576.8|3948300.3333|5246188.8333|3410278.9333|3849004.7333|5390383.3|4830016.6|4822486.1667|4243694.4|3358370.5667|3075666.8|3327696.7667|2855386.9333|2343704.6|6286481.6667|3921804.6667|2936256.3333|4522023.7667|3452085.4667|4013763.7333|3151909.5667|3111690.7667|3465260.1333|2467723.3333|2826041.9|2344637.4333|1975123.3667|2413958.9667|2172631.3333|2365196.5333|2921276|2465288.0667|3024364.8|3075033.6333|1708712.4667|4308796.4|2505401.3|2246923.7333|2096461.8|1982688.8333|1651967.2667|2211010.7667|2697534.6667|2683870.6333|2716943|2450484|1992241.9667|2197924.2333|1938579.9333|2066187.9333|1989489.5667|2323233.1|1573155.0667|2165372.6|3159861.6333|2975736.2333|4333080.5667|4818859.3333|5774221.4333|
2025-12-16 11:10:41|usa_0123|WMB|average_volume_30|0||||||||||||||||||||||||||||3836853.1|3564679.4|3369268.3333|3379820.3667|2185767.5333|2666723.4|2444731.2333|2664951.2333|2373848.5|4396343.8|4778708.1667|3964281.1|2791493.1667|5070535.7333|5258939.1|4194972.2667|2502242.9667|912367.6333|668681.1|1478872.7|1084734.9|594603.3|614196.5667|536796.1|447843.6|585501.2667|580695.0333|515819.9333|680682.9|821081.3|1114542.3|838734.8667|875274.9333|949569.8|766847.5|873802.7|778679.2333|1117585.3|1243688.7333|923814.3667|1293013.4333|1365956.9|1274250.0667|878870.5333|1169988.9|1456929.9333|3425439.5667|2195006.3|6914794.9333|4957693.2333|10890561.1667|6167987.5667|5077997.2333|6291410.9|6929506.7333|4235897.6667|2591723.4333|5055411.8667|3962913.7667|2454717.7333|5250860.9667|5321382.0667|3402091.6333|4557661.1333|5740933.5333|6904384.9667|6457191.8|5130662.9333|3841949.1667|5856801.1667|7181438.1333|5086853.7333|4891865.2333|8365921.5333|7100678.2667|12455414.6333|9297425.5333|15558899.2|7468795.4667|6786103.3|6112108.7667|7546652.1|9765614.0667|6853387.0333|6965217.8667|10840760.9|9379616.5333|11402049.0667|9150313.8333|6637860.9667|10038392.4667|4898577.5667|7044909.1667|8460117.7333|8875184.3667|5817987.1333|7099367.4|5929431.2333|7479565.6333|4959573.6|9427124.3667|6394511.4667|13775014.1|10768479.6667|13111627.8|11419580.2667|11786211.6|8893078.5667|7536194.9|7984464.3|6328946.7667|4197131.3|5505963.5|8495987.0667|8532987.7|10491085.0667|11190570.9333|7170623.6667|7125994.3333|7053574.1333|11623346.5|22217815.6667|10341748.0333|9246352.4|9739513.4|9630755.8333|7059916.6667|8502492.9|7862185.2|9752672.9333|9673091.8667|7684306.4333|6378776.3333|7756434.6667|8186955.9667|5741765.4333|6672819.8|7490825|6097150.6333|4880414.1667|7205040.9667|7798457.2|8605228.3333|6455405.7|7481745.4|
2025-12-16 11:10:46|usa_0125|PRU|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4722366.6667|2271136.6667|2848376.6667|2791416.6667|2315826.6667|1989203.3333|1882383.3333|1384013.3333|1639283.3333|1661030|1622333.3333|1976440|2087790|1710353.3333|1816920|1584136.6667|2082293.3333|1753820|1642196.6667|1998143.3333|2280766.6667|2352790|2525283.3333|3251446.6667|3143540|5134070|3237166.6667|4742993.3333|11306073.3333|16244530|9438650|4745163.3333|4166316.6667|3387163.3333|4307766.6667|4065892.0333|6000405.0667|4246136.7333|3246718.8333|6028817.8|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|2896808.3|2380879.1|2929329.3667|2336174.6667|3083612.8333|2329575.5333|2355540.7|3048022.7333|2017231.6|1932471.7333|2033205.2|1776394.8|2241721.6|2087153.4667|1714800.4667|2778551.6|2190051.6|1922990.3|2313071.1|2174978.8667|4899921.9333|3781186.4333|2192478.1667|2153286.5|2770943.9|2039454.2333|1842533.9|1977476.5667|2206122.2667|2144612|1690149.2333|1748490.3|3083540.7|2337717.9|1439082.1667|1843548.9667|1796053.3|1390400.7|1545251.6|1506454.4667|1860025.1|1695572.8|1597357.1667|1732448.9|
2025-12-16 11:10:49|usa_0126|DAL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3633500|2442720|4613053.3333|4691286.6667|12674963.3333|19288183.3333|12576810|14643633.3333|13295040|13206570|12444896.6667|9458513.3333|11922646.6667|8496211.8|10222394.7667|20419510.9667|13961926.7333|12625590.2|12680878.7667|12295729.3|14042097|11724913.2333|12090223.6333|12779882.4333|9889735|23226565.9667|12753378.4|11305786.4667|11367056.7667|9909607.1333|12827194.6667|11772690.0333|12989459.4667|9620334.5|9441863.3|8888752.1|10279027.9|9419394.1|9275546.8|8978321.4333|7651919.1|8348574.9333|6835468.0333|6409094.5667|6207262.4|4997909.1667|6729509.7667|7742164.3667|4424006.6667|4999776.1667|5261910.6333|29545701.5333|62077990.8667|22405561.1333|14318693.7667|14041818.9333|10506271.1667|10348116.9333|16292251.9333|18446793.3667|14629230.2667|8693180.6667|8317120.3667|8778138.1333|11110102.1|6961582.1333|9184916.1667|8296588.7333|6438649.2|8144654.8333|7358885.4|11091914.7333|9762691.7333|7432930.3333|8041869.2667|
2025-12-16 11:10:53|usa_0128|REGN|average_volume_30|0|||||||||||||||||||||||||||||||||145536.6667|83050|158033.3333|92830|50023.3333|48943.3333|72486.6667|48056.6667|77363.3333|59840|193086.6667|68300|226150|127500|76880|160840|58206.6667|189576.6667|280603.3333|228103.3333|200843.3333|385486.6667|173866.6667|214110|90233.3333|87943.3333|94196.6667|51976.6667|248790|52563.3333|70386.6667|73770|63756.6667|61613.3333|71736.6667|111426.6667|820200|152660|129226.6667|341273.3333|281996.6667|207453.3333|159756.6667|292706.6667|445540|486956.6667|321080|350763.3333|1633043.3333|1995573.3333|766910|323366.6667|632333.3333|552136.6667|175273.3333|241530|339573.3333|389620|292793.3333|488806.6667|417923.3333|420193.3333|307746.6667|559826.6667|630583.3333|1226100|666313.3333|744320|782046.6667|842950|675963.3333|483623.3333|586230|537140|454133.1667|528883.3333|694450|1087086.6667|312668.9667|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|785957.5667|989911.5|622230.1333|870090.9667|935411.9|743741.1667|874133.5667|924892.5|1061566.2333|748633|786469.7333|829317.0333|791192.3|611055.9333|739685.2|657752.7|843179.5667|667046.1667|746422.4667|1743308.5|1750725.6333|793001.0667|974372.1|1008564.5667|783114.5333|741260.5|719884.8|670810.7333|763049.9667|831508.5667|596672.8333|639277.2|663707.7667|460656.5333|570524.2333|442753.8667|453296.1667|543371.3333|857648.1667|933028.2333|1401842.2|1050054.8667|1075911.2|
2025-12-16 11:10:57|usa_0129|CI|average_volume_30|0||||||||||||||||||||||||||||20625840|13815360|10938780|21176370|13688460|17018100|9788580|12109500|14699070|10815390|13656600|14383170|13045050|15580620|9641970|15238530|11026530|1343640|2421630|1739520|1748040|1827480|1952850|3673830|2827860|2246370|1760490|1542030|1710810|2031300|1486410|1642920|2686620|2219520|1314370|1796960|1663930|2162170|1924800|2487110|2041470|3274740|2483970|2386120|2221040|2793300|2276650|2595540|2088770|2573520|2454560|2824580|2997290|3357960|4102470|3152230|2415970|2628140|2593950|2672730|3740360|3166380|3080230|2828020|2767860|2474540|4590840|3336200|2014990|2904690|2439306.6667|1750070|2051900|2740750|3022653.3333|2351536.6667|5416043.3333|6351306.6667|5196743.3333|4618040|3504410|3598403.3333|3442650|2386126.6333|2545980.7|2267956.7333|2766487.4|3076634.6|3238616|3167830.9|2651512.7667|1962834.2333|1893400.0333|1923271.4667|1975983.1667|1528438.7|1219316.2333|2403053.2|1391739.5333|1083561.0333|1204796.9667|1625903.7667|3577820.9|1700846.9333|1367213.7|1010913.7|1748549.6|1042078.8333|1163688.7333|1393741.0667|1690008.8667|1230778.4333|1237711.6333|3437883.5333|1852270.9667|2627135.6333|3007568.6333|2703279.2333|1960564.7667|2163023.9|1838174.8667|3819500.5333|1645061.2667|2019476.5|1733924.2667|1981708.4667|1802548.8|2122576|2002075.2333|1723692.4|1898863.4|1919136.7667|1539241.0333|1897642.2|1655739.9333|1137308.6333|2469331.3667|1572780.6333|1714463.4|1188986.0333|2201863.6|1770521.6333|1837681.5|1443522.7333|2194271.7667|
2025-12-16 11:11:02|usa_0130|ALXN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:03|usa_0131|YUM|average_volume_30|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28048479.4667|13827054.7|10841206.0333|4057237.7667|4236788.5333|3860256.7333|4154272.6|5078598.1|4831569.9333|4356000.6667|4497872.1667|5071422.0667|3459155.7333|5115424.2333|4375989.8333|3900735.9|5401652.2|4764796.9667|3982361.6|5342518.9333|8647342.3667|3951552.7|4478050.1|3724615.5333|3123557.4667|3695410.6333|3691053.0333|3246997.3333|3212683.8333|4361137.0333|4864502.1|3907578.2|5747717.9333|4231132.8333|4496935.7667|5161030.6|4978123.6|4275125.9333|3104829.0667|4565674.2333|5280024.8333|5522894.8|4435753.5667|6792790.1|7814767.0667|7663410.7|7772308.3333|8129574.0333|8844188.8|5614496.7|6653968.7667|6583028.4333|5027011.7667|4284281.4667|4874065.5667|5525801.4|7178667.4333|3949239.4333|5097298.5|6777047.1667|5291155.2|4964350.9|6024966.4667|3808795.6667|5530928.5|3664870|4420345|5416156.7667|4161992.3333|5035764.4|5336517.7333|4795234.6333|9147357.3333|4914802.9333|4499379.9333|4920200.1|5377835.8667|2938458.6333|2981484.6333|1868282.0333|1864276.2|2262572.2333|2052143.8333|1788050.7333|1939395.0333|1891902|1360142.4|1323627.8333|1932341.5333|3609881.7|3323346.7333|2041643.5667|1472863.3333|1860119.8667|1462744.7333|1736105.3333|1630775.1667|2049515.2667|2027526.2333|1415361.8667|1719512.8667|1474113.0333|1350341.6667|1630765.0667|1660546.0667|2109427.0667|1957172.8|2151096.7667|1694685.6333|2143221.1667|2569466.1667|1940269.7333|1687355.4||
2025-12-16 11:11:07|usa_0132|TRV|average_volume_30|0||||||||||||||||||||||||||||3650933.3333|4125973.3333|3758186.6667|2490506.6667|3514986.6667|3034613.3333|3087786.6667|1883573.3333|1282720|860586.6667|1146453.3333|1385973.3333|1985386.6667|1676053.3333|1036853.3333|1030986.6667|1127520|2060480|1142933.3333|754400|715373.3333|940626.6667|781960|947013.3333|763520|822586.6667|986333.3333|651960|1011680|824880|856773.3333|874973.3333|512893.3333|1175373.3333|572640|754423.3333|573523.3333|457960|764880|585423.3333|532696.6667|1044200|836673.3333|979550|1017146.6667|1201280|1077073.3333|1395513.3333|1506200|1108763.3333|1565630|1335423.3333|893850|1264853.3333|1311890|1476213.3333|1579593.3333|1052960|2195676.6667|2403583.3333|1995896.6667|1942513.3333|2188146.6667|3436873.3333|2376193.3333|3416490|2559706.6667|2166736.6667|2411886.6667|2229936.6667|2589376.6667|2915966.6667|3018466.6667|4077933.3333|3341623.3333|5506750|5621863.3333|8418693.3333|6540110|4923890|3839206.6667|4715900|5394773.3333|4055753.3667|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|1881879.8|1749816.4|2272268.6|1738919.3667|1696008.2|1504120.8|1423821.6|1665361.4333|1453707.3333|1398498.5333|1795928|1411284.3|1685640.9667|1368899.4|1321898.7667|1878242.6333|1405732.2667|1373184.9|1183273.3333|1244237.2333|3204221.7333|2214594.3|1435054.2|1293480.4333|1455822.8|1089046.1667|1102500.5667|1490130.1333|1491415.3333|1199783.7667|1263372.5333|1223604.0333|1644693.8667|1246382.4|1096799.9667|1333819.6333|1348642.4333|1296180.2|1136344.6|1310273.2|1419114.1667|1202709.2333|1137608.6|1443442.7|
2025-12-16 11:11:12|usa_0133|GIS|average_volume_30|2||||||||||||||||||||||||||||6895893.3333|4696960|6375573.3333|3862080|2762160|1538720|1318480|1849520|2045786.6667|3083253.3333|1171866.6667|1621386.6667|2294800|2214426.6667|3317253.3333|2308266.6667|2042520|1474893.3333|1550733.3333|1137613.3333|1776346.6667|1617520|1176533.3333|1005880|1741520|1824440|1515986.6667|1432053.3333|1842186.6667|1705200|1762933.3333|2049520|1830146.6667|3264160|2769560|1556880|2071306.6667|1945266.6667|1322773.3333|1936513.3333|2224113.3333|1880126.6667|2014253.3333|2481386.6667|2008013.3333|2686220|1554586.6667|6169880|3769313.3333|4406146.6667|2275346.6667|4835146.6667|3398206.6667|3052006.6667|2083613.3333|2669833.3333|3722626.6667|2934240|1782486.6667|3225760|4192253.3333|2643653.3333|2904260|3048520|3392620|3619286.6667|3179953.3333|2982040|2980726.6667|4138980|5900493.3333|5452606.6667|5083006.6667|4474433.3333|5173566.6667|9049540|6719000|6596646.6667|4103766.6667|3987653.3333|4618793.3333|5988393.3333|5675166.6667|4100729.7333|4957469.0667|3810190.3333|5135802.7|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|1968094.1333|3024721.3333|2749864.5333|3491938.7667|2720260.3667|2963211.8333|3219122.6|3144070.5667|3769759.3333|3843147.1333|3683637.0333|4411775.7|5162341.6333|3988216.4333|4814928.8|4898351.4333|3985044.5667|3353336.7|2661548.4667|3784549.2333|3374969.2667|2475184.1|2968546.7667|4441436.2333|3590111.3333|2965300.0667|2521312|3668963.3333|3671394.6667|3274058.3|3927010.7667|3838677.8|2780656.4|3481461.7333|4316406.5|3788068.3|3557641.6|3172990.0333|3779544|4784784.6333|4478523.6|5644597.7|5962709.5667||
2025-12-16 11:11:17|usa_0134|AAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966110|525650|796513.3333|1597956.6667|1682860|2238810|1814400|3086320|1924676.6667|3101156.6667|2855746.6667|9250383.3333|15860163.3333|5845436.6667|6592733.3333|7748453.3333|11924166.6667|10193403.3333|10160796.6667|12246470|6226642.3|4466019.2667|9223693.8667|6720984.3|7442302.3333|7036473.8667|8127731.2|9441377.6333|8020308.6|5480262.7|10610468.4667|5662318|8402083|14709253.9|9354573.6|12731742.1667|8425337.9667|13906405.0667|15331642.6333|15182197.8333|10976219.2667|7566478.8|7675040.6333|11099770.6667|7713533.7333|6469754.8667|6905260.2|5795446.3333|6295598.9333|3927489.6|4405088.3333|5769979.5667|5655897.2|8739640.1333|7215738.6333|6536805.1|7897283.6667|6066415.9667|33397186|117315681|58790787.8667|86819227.2|49704014.2|29508095.0667|30206880.2667|41000277.9667|50284822.7667|35719452.6|26871455.0667|24651309|20608054.9667|23432984.7667|22737256.4333|33129238|29195704.2333|35709097.6333|29713040.4667|25135101.7|53251329.8|53547391.3667|78011841.8333|55159982.4|
2025-12-16 11:11:21|usa_0135|RTN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:22|usa_0136|SCHW|average_volume_30|0||||||||||||||||||||||||||||72891798.8|120496865.7333|63563332.5|45381161.1667|53576032.5667|118232409.3333|134786176.9|112182620.5333|142069798.2333|166380277.7333|164849377.7|238144252.7|108529875.2333|164684441.5|110877963.8333|78889747.5|92371995|105191460|106918177.5|81901530|80268570|61332390|46589580|22573890|36758542.5|19361565|17440380|17456985|17261842.5|20671470|45894262.5|17482320|9333360|11839770|16093800|18962100|20187150|20175390|29386050|7921520|8749150|11061360|5077138.3333|3567143.3333|4299986.6667|6401726.6667|4372163.3333|5457600|3696313.3333|4515563.3333|4434530|4427243.3333|3964716.6667|5116453.3333|5777056.6667|5050730|4630720|4719453.3333|6016513.3333|4744373.3333|6950340|5251560|4248483.3333|5418653.3333|4877096.6667|7282886.6667|8081090|5246693.3333|6163476.6667|7401406.6667|9520230|7740950|9431480|16100240|9366166.6667|13241213.3333|14992683.3333|20315746.6667|11547470|11710696.8|8857736.6667|11169693.3333|14039803.3333|12059328.2667|8430587.6|10541878.9333|10266749.7333|14970374.2|11799465.4667|15162574.6333|10705365.1333|10148838.2333|8596925.7333|9285901.5333|11421921.0667|8663708.7667|5719715.2|8226241.5333|6250161.4333|5754354.2|6333856.4333|6917280.2333|6813307.5|12203912.5333|7679632.9667|9993350.9|11563211.5|7340120.6667|9457153.5667|7681819.5|7320654.1333|6550204.7|6377286.1667|6787704.7667|5660584.1333|5638567.9|9268600.8333|6447901.7|8703778.6|7189612.1333|12116342.6333|20592522.8667|12614984.9333|7849581.2333|7954235.0667|7874202.1|7637997.7|5159075.0667|5413245.3667|7909382.8|8867954.7|6404072.1667|6231394.1667|35766100.8667|12869250.8|8901741.8333|10070420.4333|7189670.7333|6859001.5|8175778.0667|7158608.5|10120933.3667|7479982.9667|9491777.7|8671742.8333|
2025-12-16 11:11:27|usa_0137|CSX|average_volume_30|0||||||||||||||||||||||||||||11776320|11393280|11827920|10756560|11755440|14276160|19568880|13934400|18156000|13437840|14768880|21438720|13360800|24673680|20730480|13186560|11879040|3818040|3676620|6297240|3706200|4165020|5564340|2762040|3291420|6615720|5857320|5294460|9992280|10761540|8188260|8162700|8700060|8261220|11085960|9343200|9999120|8237400|7274700|8275440|10825740|13547520|15431640|8228220|12068820|20645280|17897460|19737540|14899200|23468400|22540020|27818940|18224460|22998060|18988320|16823520|19179540|22155720|16916220|19514340|15973560|26009520|23771220|24421380|19044660|28996740|39532380|33561150|39501840|73438830|47822250|61749390|50877810|60505950|46981080|62727420|59303490|68249910|68485830|49671120|25399530|29036580|38364240|28954789.5|23492019.3|31601554.2|27082468.3|36264642.7|23261827|37772644.6|23611325.2|21165921.1|26845251.1|23978797.4|23268521.6|15960937.6|14593029.2|17659855.6|18821237.6|15197384.7|18483505.8|21981927.3|23222911.6|29431366.4|27766022.9|30331254.5|19853433.3|18782444.2|22115838.5|27798738.5|23033702.3|16942737.1|26952443.1|19115690.5|13690407.6|14675094.2|17123749.5|13727351.5|12420082.4|14337149.2|11993770.8|22781074.1|12826692.9|11599541.4|10748249|11285179.4|11063802.7|10610598.2|12529692.6|18169037.1667|18025203.8|17184670.2667|13391766.5333|14638606.0667|11749651.2667|13369581.9667|12020979.4333|11706258.7333|11521514.4333|10279326.4667|10735728.3667|15512243.7|15498096|21105179.6667|12922280.0333|
2025-12-16 11:11:31|usa_0138|JCI|average_volume_30|0||||||||||||||||||||2728153.4333|5203249.3333|5156916.7667|3581009.5667|2001420.7|2736049|2981627.5667|2373331.1333|1938046.5|871634.7333|1780872.4667|1457077.4|2186727.5667|2440502.8333|1477824|1676815.1667|2668344.8333|1434617.4333|1341813.5333|1228957.5667|1316435.9333|1336302.6|1483242.2|1349223.0667|915999|712863.1|460870.6|1775129.9667|1028577|2975352.6333|1552312.6333|1127262.2|2209280.2667|2026034.2|1797057.4667|2098971.4|2483848.4667|6673617.5667|6594544.3667|6108736.0667|4844108.6667|5641879.8667|6975809.1667|7321682.3|7058865.1|11799784.8667|9506175.4333|9344949.4|32285415.6|18366294.5667|12707274.5|8876414.4667|12136702.7333|23207868.0333|16407704.2333|18229919.4333|15312505.4667|30688431.7|86614805.9|33793039.5333|23447437.7667|29243481.4667|23619118.1333|17017152.6667|16615714.5|15089340.7|16337620.8333|14391047.8667|12410095.9333|15977768.2667|14870552.1333|15884634.3667|14051368.7667|15693608.3333|10996618.6667|10368889.5667|10528037.4333|12118694.2667|26850393.6333|5695357.3|6579585.1|7808597.3|5812943.0667|6949483.7667|10150746.3333|27329676.9667|7037235.8333|6205593.2667|4340999|7092267.8333|14012724.8667|20951601.2|7548595.1|6745146.6667|6782282.3667|11197514.1667|5411157.4667|6107401.6333|4961938.6333|9137757|3586555.4|2920106.4|4741421.1333|2670085.8333|3054400.7333|3049206.5667|4108510.6667|3036688.8333|2919061.6|2239509.3667|2825190.5|2908020.0667|3261262.7|3368224.7333|3572257.1667|8580010.3|5200658.5333|4740775.7667|5116873.1667|5014366.4|5468186.9333|5062234.8333|4599943.4667|5458433.0667|5521222.3|3510937.1333|11023265.2|4467501.2667|4536905.1333|9438502.3333|6118362.8|4700834.5667|4229402.4|4979675.2667|4370198.7667|4198402.9|3064331.7667|4506423.2667|4538568.7|3840922.4333|3294270.9333|4048321.7|3900912.4667|4091775.3667|6386053.4333|5333289.3333|5242423.7333|4237295.6|3291731|4615896.4333|4672970.8333|4234722.0667|5183564|
2025-12-16 11:11:36|usa_0139|NOC|average_volume_30|0||||||||||||||||||||||||||||655204.3667|637287.9667|533375.9333|523984.1333|586155|758572.5333|330710.7667|691771.9333|472880.6333|245729.1333|249330.0667|291277.1|494074.4667|489297.8|407255.7333|630718.2|491076.1333|682622.6667|219802.5667|234250.3|195735.3|363273.3|230590.6333|324390.7|176481.4|244920.8667|622590.4333|213805.9333|306224.4333|448835.2|536197.8333|534257.8333|351257.9|1581388.2667|534301.8|1171001.8667|829010.7667|606158.4333|673546.9|545935|798491.2667|831693.1333|1207584.2667|864218.8667|1171611.9|1675820.2667|1448066.3667|1941089.9333|3586163.0333|3877528.1333|2871095.3333|3274434.2667|4219115.1667|4264089.7|2963771.1333|2460716.3|1872437.4667|2006001.9|1661332.2|1689823.3667|1956074.2667|1584136.8|1196619.7667|1675361.0667|1533316.0667|1781385.8|1734978.1333|1064220.1667|1358230.9333|1834525.1|1493390.0667|1685693.4333|2225863.3333|2363116.8667|2239818.6667|3033922.6333|2842324.8333|3852204.2667|2826407.3667|2592476.5667|1931488.8333|2296378.8667|2552025.1667|2371035.7667|1776267.9667|2223068.1|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|1442435.6667|1113999.1333|1214390.1333|1107953.9667|1088085.9|817617.3667|764079.1333|1120823|874537.4333|710380.9|690829.8333|759950.4667|995180.7|1080012.7|1194898.5|1644839.4667|886099.2|906422.8667|941523.7667|848837.2667|1565540.3333|974878.7333|595918.3333|890482.5333|1126445.4333|880071.6667|687692.2|730595.2667|1283667.9667|844727.0667|761957.9333|631855.2333|899704.4667|705567.0667|642287.1667|591129.7|813164.1|1031221.9667|553886.9|744585.1667|1136130.2667|863070.8667|710899.8667|714432.8667|
2025-12-16 11:11:41|usa_0140|STT|average_volume_30|0||||||||||||||||||||||||||||2077226.6667|2041706.6667|2177706.6667|2805333.3333|2546773.3333|3056106.6667|4389546.6667|2483840|2628693.3333|2016000|3030613.3333|1621920|1750080|2455040|4822613.3333|2549760|2110933.3333|2176000|2954986.6667|1864906.6667|3882986.6667|825040|1182586.6667|645773.3333|701733.3333|779240|560066.6667|405946.6667|562493.3333|901413.3333|950766.6667|898080|769566.6667|630700|412573.3333|1487106.6667|791606.6667|822140|749086.6667|1344813.3333|762660|1683480|1667340|941440|1325040|2634880|1196710|1385870|1090163.3333|1569943.3333|1814750|1431896.6667|1468373.3333|2741440|1945276.6667|1571983.3333|964670|1307506.6667|1159820|1446430|1515003.3333|1764220|1329443.3333|1103603.3333|1408603.3333|1206466.6667|1753233.3333|1068980|1362113.3333|2659533.3333|2268623.3333|5256743.3333|3479473.3333|4286063.3333|5507500|8078136.6667|5422400|12437286.6667|10136426.6667|4112116.6667|5064390|4706976.6667|6092593.3333|4035870.6667|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|2857368.5|2060336.2667|2910180.0667|2316997.9667|3686640.3333|3165378.3333|2281770.3333|1945476.6333|2415549.5667|1792591.6667|1822932.8667|1660472.2667|1951879.7667|1699886.4|2345354.5333|3167006.6|2211614.7333|3342898.7667|2770879.3667|2658572.1333|4492650.2667|2693045.5667|2285600.1|2375218.4333|3252511.8|2124984.6333|2749418.2|2124759.4|2269263.2333|3006205.9333|1837080.6667|2855296.3|2937797.3667|2488517.8333|1917958.1333|2022674.5667|2275917.9333|2178800.6333|2167382.4667|2142731.7333|2192408.3333|1798972.6667|1678706.3667|1692865.5667|
2025-12-16 11:11:46|usa_0141|NSC|average_volume_30|0||||||||||||||||||||||||||||2248380|2161620|2983920|2402130|1781130|1801740|1799640|1681140|2197350|1800960|1523730|1998810|1551630|1833930|1616910|1731990|1413660|659400|529420|723800|683000|670350|751210|551170|523210|729540|467020|506560|611750|675530|570630|725690|639986.6667|691163.3333|889383.3333|562423.3333|581490|602563.3333|611440|578463.3333|966056.6667|1393226.6667|776173.3333|741013.3333|1021766.6667|1064800|1129003.3333|1191886.6667|711130|1651173.3333|1312586.6667|1325383.3333|1121296.6667|1261700|1485556.6667|1622143.3333|1279790|1560926.6667|1607220|1535353.3333|1535510|1900870|2080820|2007963.3333|1719516.6667|2021463.3333|2440416.6667|2941606.6667|2724706.6667|4317596.6667|3143176.6667|3157406.6667|2625283.3333|3682363.3333|3923096.6667|4576616.6667|4149926.6667|6326023.3333|4426530|3212943.3333|1843993.3333|2268880|3351213.3333|2663888.8|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|2003156|1866171.4|2374927.6|2524848.6667|1711943.8|1665421.9667|1333314.0667|1689295.9333|2032501.8|1717985.2667|1352858.3|1454959.0667|1720511.8333|1618782.1|1734393.9333|2348459.5333|1395777.8|1633435.4333|1497112.7333|1442128.4|2430282.3|1522935.3333|1287912.0667|1140324.1|1269288.3667|1170331.7333|1270961.8667|1218801.6667|1559230.9667|1226675.8667|1321560.3333|1097187.6333|1805795.5333|1256208.1667|1144987.0667|1140403.4667|1233128.7333|1170670.9|1143352.0333|1162188.7|1290868.8667|1333372.9667|1989528.0667|1456469.9333|
2025-12-16 11:11:50|usa_0142|ETN|average_volume_30|0||||||||||||||||||||||||||||3126800.5667|2983794.6333|1889191.3|2594927.2667|2158349.9|1865522.2|3897223.8|1567985.4667|2995319.3333|2917868.0333|3020351.5|3081197.2333|3334246.1|2800389.9|2646695.7|1343624.5333|1302513.5|1133917.5667|735616.6333|1058123.6667|818179.7|1142994.7667|1030504.5333|1560395.2|734656.2667|1188288.2|724463.6|539866.3667|689145.8667|568012|864356.2|789925.4333|1227850.4|968559.1|1598888.4|1879943.6667|1239963.8333|1215891.9333|1369106.0667|1252123.5667|1196637.5333|2196146.1667|1625407.8667|1620125.6333|1434862.2333|1545346.6667|1398813.3333|1224186.6667|1124640|2052453.3333|1956506.6667|1744533.3333|1633906.6667|2113666.6667|2738800|2363573.3333|2194906.6667|2327726.6667|1559586.6667|1742733.3333|1234573.3333|1910120|1901386.6667|1248833.3333|1143380|1453900|1939953.3333|1822693.3333|1722060|2324986.6667|2035286.6667|2279746.6667|2569226.6667|3680533.3333|4766020|4007873.3333|4664293.3333|5484860|4572333.3333|2595686.6667|2520166.6667|3039286.6667|4024713.3333|3513602|2504513.5333|2940121.1667|3706855.4|4739627.7667|2972442.2667|3186033.1|6471384.2667|3703219.3667|3751917.2667|3242563.1667|3362242.5333|2234029.2667|2180400.3|2978673.6667|2395451.8333|2644607|2368858.6|2206252.9|2178197.3333|3945249.7667|3795941.5|3068807.9667|2331380.7|2165143.0333|2368926.5333|2191981.1333|2076062.4667|2252983.0667|2189943.9667|2874670.4|2730623.9|2248120.5|2703885.9|2679699.9667|2088974.2667|2198671.0333|2190844.1667|4551577.6667|2504548.8|1572793.4333|1837000.1|2742632.6667|1641472.9667|1660187.6667|1615598.7|1971124.4|2044029.6667|1691810.9667|1490112.1333|2171335.5333|2368072.9667|2156955.2|1494017.5667|1889261.3333|2106562.8667|2149230.1|1815406|4065067.8333|2124394.3333|2176406.9333|3042553.8333|
2025-12-16 11:11:55|usa_0143|APD|average_volume_30|0||||||||||||||||||||||||||||2305351.3333|2838566.9333|3388223.7333|2155245.7|2485858.9|2612946.8|1761405.5667|1905569.4|2110652.2333|1643071.8|838460.3667|780339.1|822956.5667|917811|1394996.5333|1294229.0333|657000.9333|466931.3667|482262.1667|427047.0667|519312.7|538724.8667|511604.0333|490771.1667|639146.3333|763962.7|531427.2333|490107.8|448261.9333|681879.1333|430667|414023.8333|569559.3333|665473.9333|644911.6|618169.3333|428510.8333|785444.6|662989.6|777263.5333|714725.4667|1091630.2333|820695.9667|778687.7667|824928.7667|1244187.7667|1054291.3667|824954.0333|825541.7|1253176.3667|903778.2667|964971.3333|965757.4|1232657.3|1312307.1333|1078041.0667|1008666.9333|1117442.3667|1065584|1048760.5|850091.8333|1090905.5|1037965.5|1397387.0333|891811.5333|1294748.1667|1485509.8667|1002065.1667|830722.8333|1224263.6333|1320441.2667|1362849.5333|1593643.5333|1610759.1|1662938.5333|2519895.1333|2876158.2667|2744671.4333|1759833.5667|1435868.9333|1153483.2667|2253795.7333|2034835.0333|1652851.9|1099983.3667|1839025.7333|1304292.4333|1664955.0667|1132743.7|945548.4|1430165.7|906356.3333|1113668.8333|1077271.4333|1718834.5667|1165422.6667|964367.8333|1434325.6|1274355.9667|2007588.3667|1244417.3|955673.2|982527.3333|1515937.4333|1519913.6667|2472503.6667|984727.2333|1893875.4|1171741.6|1384428.1333|1141492.6667|1582728.8333|837683.0667|1114710.7|982714.8|811772.9667|1334691.5333|1090964.5|1228599.8333|899589.9|969939.0333|1775689.1333|955279.8333|791840.6333|1207375.1667|1045755.8|840815.7667|958112.7667|911140.7333|1673673.6333|1121794.0333|912000.7667|1046464.8333|1082116.3|815334.3333|626390.3|1271909.0333|1730415.2333|2012804|1128440.3|1212666.1333|1208049.7|1236072.1|915254.5667|1715338.8333|
2025-12-16 11:11:59|usa_0144|AVGO|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21193606.3333|7430966.6667|9054858.6667|3952100|11547966.6667|8996155|17894835.3333|15733849.6667|25281845.6667|32940674|26008012.6667|15617031.6667|19738552.6667|23163842.3333|34345549.6667|23826717.6667|25389471.6667|27580887.6667|23980337|21283593.6667|17689110.3333|27404221.3333|19575264.6667|21535427.3333|35182273|36195130|43361550.3333|30577475.3333|25704941.3333|27820613.6667|31501485.3333|24412908|24788909|26177086.6667|27585815|46150677|60732258|36712404|44809507.6667|29958151.3333|32477552|20914204.6667|26844575|38170501.3333|22616513|16787981.3333|17606724|26989289|16681402.6667|17315901|28478621.6667|21612549|21272007.6667|25372215|25209810.3333|21995641|29109608.6667|21290116.3333|39388235.3333|26363639|48410760.1|22968449.2333|39604464.6|33704960.6333|20978116.2333|22491269||
2025-12-16 11:12:02|usa_0145|PPG|average_volume_30|0||||||||||||||||||||||||||||1100826.6667|1077200|1379920|1115226.6667|1047120|1396213.3333|1913546.6667|1146000|1808880|1134320|1787040|1484560|839173.3333|921466.6667|1528693.3333|1509893.3333|941413.3333|720640|593493.3333|675293.3333|1184540|647600|730366.6667|683206.6667|577626.6667|802380|604660|458246.6667|549720|615993.3333|494393.3333|506486.6667|588366.6667|580706.6667|821433.3333|770426.6667|593406.6667|960266.6667|584460|697860|626280|1049940|1292446.6667|1108893.3333|1356913.3333|1712853.3333|1276426.6667|1453393.3333|1382260|1572980|1638473.3333|1928100|1581153.3333|1523060|1722266.6667|1354060|1117960|1173360|923500|968306.6667|1199046.6667|1640593.3333|1184413.3333|1854146.6667|1667173.3333|1913880|1714173.3333|1435146.6667|1891906.6667|2047260|1870473.3333|1896040|2052526.6667|3552033.3333|2494760|3554253.3333|3308473.3333|5539626.6667|3284140|3432766.6667|1993366.6667|2166486.6667|4080220|2475164.2|2071722.2|2854974.2667|2248397.6|3483162.4667|2343354.1333|1834129.3333|2177225.2667|1797019.5333|3099939.9333|2672499.4667|1330550.2667|1141841.2667|1359312.6667|1611100.4667|1078184|1012954.8|1696450.7333|1285933.6667|1285498.7333|2382132.8667|1282887.1333|1391384.7667|1497145.9333|1294317.7333|1522587.4333|2112680.4|1257392.4667|1273854.0667|1188349.5|1354555.1667|2008524.5333|1407648.5|1497561.8667|1215803.5667|1402593.2|1025440.4333|1171712.5667|2673405.3|1760975.6333|1228200.5667|1019331.6|1375387.7667|1105382.0333|1127324.8333|1034200|2001222.4|1486231.6667|1168204.6667|1005240.0333|1398369.7333|1535495.2|1284529.9333|1580475.1333|1798397.5|1496815.1667|1329691.1333|1929317.6333|2272183.9333|1820232.9667|1695423.4667|2136895.2667|
2025-12-16 11:12:06|usa_0146|ITW|average_volume_30|0||||||||||||||||||||||||||||4203306.6667|5968426.6667|3738666.6667|4566613.3333|3767680|3891840|6196266.6667|3320106.6667|5584000|2690560|2568960|3217493.3333|4451840|4400213.3333|2733120|2123626.6667|1993013.3333|562533.3333|487760|593880|445933.3333|500853.3333|632866.6667|640026.6667|655880|680960|846986.6667|567706.6667|632106.6667|960333.3333|676186.6667|618980|603333.3333|640373.3333|613180|1439513.3333|885113.3333|802873.3333|918460|1464813.3333|2009386.6667|1674820|1268246.6667|1506193.3333|1867840|2278933.3333|1579973.3333|2192206.6667|2045213.3333|2663906.6667|2181853.3333|2392640|1712160|2405720|2550606.6667|1694313.3333|1866426.6667|2340160|2888686.6667|2368660|2001406.6667|2525473.3333|2832826.6667|2894440|1552493.3333|2906793.3333|2587893.3333|2380526.6667|2388536.6667|2117560|2740823.3333|2345796.6667|2545990|3295246.6667|2877710|3767950|4603150|6147540|4065680|3410643.3333|2501043.3333|3095420|4187233.3333|4610576.9|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|1866019.1333|1707856.9333|2029131.1667|1510789.1333|1624672.9333|1651419.0667|1416251.5333|1267194.4333|1311500.3|1197484.4|974345|1169938.4|1504012.9333|1558839.8667|1406237.6333|1692091.4667|1391628.5|1300544.3667|1180318.3667|982742.6667|2420408.7333|1429392.9|945163.6667|1139745.0333|1224924.8667|987397.5333|906417.9333|976510.8667|1125053.1|1093550.3|1179834.1|1007156.1|1154363.2333|1131752.6667|894473.7|944304.9667|1492874.8|1135041.2|807924.1|846414.7|1188417.2667|898196.1667|861628.5667|1098659.6|
2025-12-16 11:12:12|usa_0147|VLO|average_volume_30|0|1716951.5667|1241330.9667|1782247.9667|1332064.1|3907047.2|3821442.2667|1870737.7|2073459.4333|2622301.8667|2591314.4333|977770.7|1940943.6333|2209413.5667|790258.4|567665.1333|1233216.4|5043586.4667|1765610.7667|1805528.5667|2586987.7333|3057043.1|3756714.1|2129839.9333|2025485.2|7151777.5333|4442807.1|8661869.7333|2714200.6333|2128062.6667|2448571.5333|6430224.5333|3243958.0333|4001641.1333|2402593.0667|1384773.2667|2144903.8667|2699733.9|3869474.9|2037562.6|2805676.6333|2770537.2667|2018390.2667|1564899.3|2171943.1333|599439.1333|339797.8|348640.8333|322970.9667|549425.1|258126.2667|434945.1|315992.7|354045.7667|300447.9|482744.6|1181425.0333|1365601|1799001.8667|1631652.5|887299.7333|802204.7|1300027.7667|972686.2667|1289625.8|1093022.7|1383141.6333|1035229.1333|934166.9|2270601.5667|3795714.1333|3517497.9333|2532326.3333|2739039.9333|8444375.4|5536194.1|8462090.7|6241124.3|6836440.4|4727069.3333|5462462.3667|7619880.7333|5620240.2333|4842802.2|4587735.3|6204906.8333|9303426.5667|9834786.6333|5966630.2333|14247684.3|12510773.7667|24769991.8667|13388771.5333|9605156.6333|10881885.6333|16006728.3667|11826509.1333|14131707.6|12759841.9667|8199127.6|7228222.4333|10933800.7333|13153816.6333|14742331.6667|12911595.6333|13615659.1|17591124.0667|12408615.2667|9449210.8667|11055455.7667|12643329.6667|8072124.2333|7939538.9|14604850.6|10184988.3333|11940942.4333|9629185.8333|11670460.6667|9490507.4333|10097666.5|7928048.4667|11687419.9333|7412729.0333|5750353.0333|8503451.7667|8128620.6667|7822652.8667|7104391.5|7565138.2667|7366242.4667|5587717.8667|7640448.8333|5410017.0667|5429974.8|6116973.1|5611912.0333|4939335.1|4667054.5333|4254048.1667|3974208.3667|3187320.9|3244475.4|3605162.5667|2768923.1|4786515.7667|3407266.4333|3406261.8667|3258168.5|2986627.6667|7535229.8|4617357.6333|4384142.8|4453481.2333|4343439.5|3886121.6667|3738182.8|3761710.4667|4801406.1|6759212.6|3912447.9333|3952621|4647234.5333|4390729.4667|4015977.1|3137990.0667|3532900.2|3035011.4333|3026746.8667|2757678.6|3482396.6333|3089182.8667|2877451.7333|2678708.7667|
2025-12-16 11:12:17|usa_0148|ADM|average_volume_30|0||||||||||||||||||||||||||||1840475|2049365|1955730|1692895|1617510|1970820|1749325|2100585|1874390|2105310|1837605|1418285|1425815|1519570|1531395|1634665|1844700|879906.2333|506909.7|847423|983643.2667|1274056.6667|1072683.3333|1534706.6667|1019163.3333|896876.6667|825260|1129760|1071206.6667|1455060|1827976.6667|1410153.3333|1053986.6667|894143.3333|1665223.3333|1234810|1089733.3333|1047070|877423.3333|1159263.3333|1359190|1593036.6667|1603493.3333|2290056.6667|1677096.6667|1444086.6667|1388960|1577930|1512550|1272746.6667|1632166.6667|1498670|1366313.3333|1753533.3333|1716620|1625983.3333|1968803.3333|2566036.6667|2367630|1514650|2088436.6667|3270246.6667|2544403.3333|3357736.6667|2230636.6667|3988056.6667|5316740|3861443.3333|6870463.3333|9028313.3333|7319813.3333|5166036.6667|5869896.6667|5646760|10738203.3333|8327276.6667|7404980|6859370|5351270|5152156.6667|3907266.6667|5110646.6667|6102680|5386209.3333|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|3400807.2667|3277336.5333|4009558|5387344.7667|3754946.3|4039317.8667|2365522.4667|3128678.1|3022001.7|2980110.5|2765371.3333|3022948.1667|3973143.5333|3602848.2667|3050857.4667|3843968.3667|3615885.0667|3704413.6333|3061016.3333|2687510.8|4481353.1|2979059.9|3203853.2|2151113.1667|2759016.0667|2588821.9333|2538752.4333|2391304.9667|4534820.7333|3934338.6|2757665.5667|2508836|3014926.2667|2969094.4667|2950172.0667|3499349.7333|5834845|4422714.1667|2673932.2|3064993.8667|5635601.0667|3765779.6333|3809624.2667|3295121.3333|
2025-12-16 11:12:23|usa_0149|SYK|average_volume_30|0||||||||||||||||||||||||||||8267093.3333|6772906.6667|4037973.3333|6501546.6667|10336426.6667|8223573.3333|8899413.3333|3231786.6667|6816640|8109440|7239040|6254506.6667|6546560|18581333.3333|12132266.6667|8814506.6667|8541440|9655466.6667|6045653.3333|9039360|7468586.6667|10354560|14978560|7815466.6667|11255040|8004053.3333|6836106.6667|2832320|2275626.6667|4429120|2267466.6667|326160|323066.6667|541720|706626.6667|952413.3333|674973.3333|906533.3333|779480|1152280|987306.6667|1904920|1005546.6667|698300|2714113.3333|1402566.6667|784153.3333|1106833.3333|886093.3333|1321326.6667|1334833.3333|1477426.6667|1302506.6667|1618133.3333|1611886.6667|1298366.6667|902720|1115246.6667|1286550|1141370|1478536.6667|1963470|1290763.3333|2165126.6667|1645280|1396390|1513640|1140553.3333|1159430|1821793.3333|1161523.3333|1317823.3333|1061803.3333|1865546.6667|1243656.6667|2026726.6667|2962693.3333|3904253.3333|2430760|2849730|1631610|1501546.6667|2599926.6667|3010438.3667|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|1254026.9667|949259.4|1795299.7333|1445290.4333|1430600.5667|1399928.3|1253487.8333|1299158|1120977.0667|1168676.7667|1231484.1333|1092240.0667|1185902.5333|1723232.1667|1191263.4|1489428.3|1148530.4667|1053769.9|1052931.1667|1384475.2333|3134033.5667|1733351.9|1255745.8667|1004275.9667|1241083.9333|1093595.6667|1040044.7333|1407496.2667|1475560.7667|1287071.5|1334202.1667|1242438.0667|1225172.9|1336085.6333|1268867.5333|1260269.6|1144161.2|1235118.6|1080570.3333|1207283.4333|1495996.6333|1207261.3|1211100.8333|1748654.6667|
2025-12-16 11:12:28|usa_0150|MMC|average_volume_30|0||||||||||||||||||||||||||||3274560|5058600|3934320|4836480|3682080|5311680|4104000|3736080|3840480|3158880|2597640|4655760|4146960|3098400|4801680|3175440|4280160|632860|503440|664780|717500|621220|652140|936020|713080|939380|798600|764960|969120|1420080|1387470|871280|685920|1172430|869470|1198300|805706.6667|1359820|1133560|1187266.6667|1641360|2176160|1359393.3333|1220846.6667|2139280|2514566.6667|1783406.6667|2318346.6667|1562406.6667|1915160|2311013.3333|1692806.6667|1564670|1914313.3333|1682836.6667|1693686.6667|2110013.3333|1609090|1885133.3333|1205283.3333|3855186.6667|2918943.3333|2135023.3333|2434823.3333|2897150|2596183.3333|2787870|1964643.3333|2213123.3333|2442660|3318160|3421663.3333|3770550|3399496.6667|3066580|5827283.3333|4603693.3333|7008966.6667|4372120|3727840|3286120|2919576.6667|4539076.6667|3177263.6333|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|1883967.8|1914476.2|2949416.4333|1958655.5|2045909.2333|1881678.4333|1759886.4667|2202543.8667|1722329.5667|1826730.1667|2063520.8667|1712872.2|1767385.0667|1683136|1719823.1|2008449.2333|1657319.1667|2091315.9333|1391035.7333|1481183.5667|3529591.6|2494224.7333|1831025.3333|1648398.4|1891068.1333|1926407.7|1734968.4|1628117.2667|2083738.4667|1871663.0667|1438368.1333|1633174.5|1719848.7|1792088.3|1309231.0333|1712996.3667|1480464.2667|1793364.0333|1580778.7667|1857559.4333|1964844.3667|2068063.7667|2136344.7333|2784479.2|
2025-12-16 11:12:32|usa_0151|ALL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||921806.6667|1709900|384766.6667|422380|510613.3333|764326.6667|769373.3333|2261993.3333|1693980|2332640|2235660|1359906.6667|1569120|1659626.6667|1785780|1927913.3333|1456240|2023693.3333|2174560|2016533.3333|1973833.3333|2422773.3333|2651013.3333|3483893.3333|3090596.6667|4058990|2919823.3333|2398360|2515906.6667|2515516.6667|2337850|2921510|2136696.6667|1935286.6667|2431363.3333|2260803.3333|1962720|2171443.3333|2690183.3333|2378260|1972090|2650966.6667|2319386.6667|2831546.6667|1949253.3333|2538056.6667|2260230|4875253.3333|2145953.3333|3016330|2376156.6667|2147000|1905213.3333|2846920|3271773.3333|3520926.6667|4418390|4343576.6667|4386290|5277290|6168406.6667|8759986.6667|5512146.6667|4121150|3747880|4569323.3333|4949623.3333|4314131.2667|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|2315383.5|2492456.8667|3368882|2391331.3|2214965.5667|1900907.6333|1647726.6333|2378675.9667|1837125.9667|1806041.1333|2397433.3|1740390.3|2367428.2667|2001057.1333|1683478.6|2339372.0667|1936778.5|1698031.5|1534300.7|1622852.5333|2825453.8667|2020360.8667|1977720.4333|1804527.3333|2456758.5|1823624.1667|1538159.1667|2336798.6333|2399467.4|1868577.8333|1710505.9333|1438139.2|2207943.7333|2035338.4|1623337.8333|1406799.4|1963626.6667|1465161.3667|1508436.0333|1480387.2|2018671.4333|1589806.5667|1412464.5667|1570509.8333|
2025-12-16 11:12:36|usa_0152|ECL|average_volume_30|0||||||||||||||||||||||||||||2733226.6667|1453653.3333|2737280|1400533.3333|1255893.3333|3249280|1015253.3333|1245653.3333|1605333.3333|3072640|1768746.6667|783786.6667|929280|1081173.3333|909866.6667|1026346.6667|1029120|418226.6667|254413.3333|158106.6667|345986.6667|260493.3333|286026.6667|189426.6667|249160|244160|193226.6667|327373.3333|208013.3333|327320|794933.3333|542560|342200|435446.6667|328806.6667|365460|419060|557520|439200|563413.3333|737926.6667|732533.3333|555966.6667|495546.6667|915000|635813.3333|571480|896646.6667|891540|947146.6667|882666.6667|1154626.6667|989946.6667|1071153.3333|1369213.3333|764063.3333|799950|910486.6667|646903.3333|672526.6667|568543.3333|1068963.3333|524493.3333|768070|691433.3333|790456.6667|887536.6667|830593.3333|627813.3333|1030176.6667|1202210|1132820|1087906.6667|1704386.6667|1106606.6667|1470406.6667|2534066.6667|2931543.3333|1934380|2623166.6667|899750|1926853.3333|2401493.3333|1294165.4667|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|1395402.9667|1041948.3|1543384.6333|1059607.4667|1707266.7|1090672.6667|817326.8333|956979.5667|1062860.5|953067.0333|865269|1092535.6333|1387493.8333|1139552.9333|819827.4667|1241645.6333|1091759.0333|1366043.7|1062057.3333|1167796.9667|2160254.8333|7217594.6333|1086533.0333|875237.8333|1099754.9667|1284888.0333|886312.5|929554.4333|1834503.7667|1235525.0333|1134456.5|1320288.9667|1174839.4|1091807.1|1003882.0667|1042486.0333|1288587.9667|1121698.2|891141.0333|1112038.0667|1498010.0667|1289031.7667|1377767.7|1512928.7667|
2025-12-16 11:12:41|usa_0154|CAH|average_volume_30|0||||||||||||||||||||||||||||1061181.8667|1178747.2667|1143142.6667|1438710.7667|1775053.7|4112238.9667|3286677.2667|1690135.7|5900551.3333|1789702.7667|2254578.3333|4256811.2|3060496.7|5164314.1333|2785139.7667|3198292.7|1883884.3|3262862.6|3070034.3667|1085133.6333|444472.4333|359695.3667|523969.5667|492133|885952.2667|1004806.2|948920|860194.9|901964.4667|816111.5667|2857205.2333|2266685.2667|1013783.7|946455|1711887.3|2222544.6333|1235186.9333|1995459.3333|2460255.9333|2767750.6333|2190802.2667|2907080.3|2417410.5333|2194033.1333|3110765.1|3184117.0333|2596888.5333|2067952.5667|2467365.5333|2385741.2667|2975504.5|3276311.8|4199916.6667|4470688.9|4123951.2|3413791.5667|2392082.4333|2470828.7667|2440779.4667|3531342.3|2671252.5333|2341537.8333|2666600.9333|2730858.6667|2909287.6667|1878781.4667|2335345.1667|1928086.6667|2431750.3|2605745.9333|2720928.8667|3026239.3333|3314048.6667|3715754.9667|2229302.5333|3331387.3333|3824336.8667|4313488.9|5000548.7333|5791928.1667|3610166.6667|3320116.6667|3999000|2728995.3|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|1686517|2546950.3|2720801.9|1620204.2667|1708767.4333|2448548.3667|2282089.7333|2698907.2|1821958.9|2067444.5667|1971118.2|3443005.4333|2744278.8333|3032300.9|3116182.0333|4023751.6333|3257740.3667|2527584.7333|2777774.1333|2117274.4667|3646361.2667|2405192.2|2426680.8|1981264.1667|2075529.2|2481356.2333|2902539.3667|3029551.1|2667856.1|2215735.3333|2856269.4|2825574.7333|2604475.8|2619310.8667|2142363.4667|2002383.0667|2562238.7333|2132723.8333|1905355.6667|2059109.1667|2467902.7667|2215617.7333|2365173.9|2519710.0333|
2025-12-16 11:12:45|usa_0155|CBS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:12:46|usa_0156|DE|average_volume_30|1||||||||||||||||||||||||||||7929840|4930260|5903760|12024660|5689020|5104380|3749040|4513620|5945040|3973680|4936140|5191560|4869840|6266400|6238800|10692540|3172940|3567200|3025120|2404740|2375720|1727400|2178180|2251940|1913753.3333|1807160|1621240|1425366.6667|1865626.6667|1513873.3333|1444306.6667|1561286.6667|1615413.3333|1796886.6667|2931773.3333|2603126.6667|2357080|3307753.3333|1881200|1474760|2617753.3333|1946473.3333|1995033.3333|1765533.3333|1974920|2672480|2416520|2351500|2272340|2319053.3333|3795506.6667|3504213.3333|2667566.6667|2827600|3293160|2992333.3333|3539900|3741413.3333|3466666.6667|4183066.6667|3203293.3333|3932746.6667|3340946.6667|3898220|2587786.6667|3993413.3333|4765640|5253280|3822220|4968313.3333|4654486.6667|4576733.3333|5898696.6667|4965603.3333|6236066.6667|9257216.6667|5227703.3333|6110320|4832020|5928746.6667|4358183.3333|4024940|4540493.3333|4375227.5667|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|2395542.5667|2880550.3667|3863545.5|3091472.7333|3161231.6667|3286933.4667|2309340.4|2148848.9|2014527.7|2157490.4667|1847092.3667|1992870.8667|2809843.7333|2817693.0333|2487768.3|2334628.5333|1456208.6333|1930087.9333|2004548.1|1420394.5|2276598.3333|1337272.8333|1313247.1|1574315.6|1477874|1694511.5333|1496045.1667|1825341.6333|1837195|1632160.6667|1330202.9333|1304084|1650802.1667|1438379.1333|1334454.7667|1200864.3|1301199.0667|1686442.3667|980279.3667|1295757.5333|1383040.7667|1161756.3667|1247283.7||
2025-12-16 11:12:50|usa_0157|BDX|average_volume_30|0||||||||||||||||||||||||||||9135166.0333|5837596|8957924.3|5407839.7667|4441544.4333|9364048.4333|6353128.6333|5981139.9|10193583.1667|7622266.2333|4961672.1|6801484.2667|6085734.3|6531847.1667|2073070.8333|1933246.8333|2381930.8333|741980.6333|682188.8333|746903.9667|921041.2333|1063340.4667|761797.1|984675.8333|673764.4333|925089.3667|737098.2667|515313.6333|1104491.7667|582141.7667|694394.7333|667924.8667|652286.1667|768635.1667|638999.9667|834653.0333|716844|1354339.4667|1609011.5667|939760.2667|1058413.7333|1792082.7|770761.8333|1263547.6667|833999.9|1038015.8667|1075443.7667|837234.2667|896851.6667|905194|939695.2333|748339.9333|870774.8667|1406253.8667|1212067.5667|1181067.4333|1270498.5|1309119.7667|994368.8|905730.8333|931824.7|1044180.4|1125498.1667|816894.5667|938409.7333|849173.5|797283.1|944143.3667|951200.2|1069952.8667|1195755.5667|1419916.3|1212529.1|1587875.3333|1369513.2333|1429817.7|1760528.6333|1917355.3|1673398.5|1841080.5333|1385603.0333|1225521.2667|1734944.2333|1052250.1333|1419316.2|1421919.5667|997762.8333|1620323.1|1620736.4|1100603.4667|1205321.9333|1091335.5|1050060.2|1202506.6667|940223.7|654590.2333|735938.9333|857738.6333|716427.8667|840222.0667|1207244.5667|1373001.6667|1040399.5|1338212.2|1049086.9333|1024749.8667|914924.3333|777616.6667|1061638.5667|873508.8333|1544096.1333|1079722.7|1219062.4667|1192625.7667|1304551.2333|862850.1333|1241943.5333|1060921.4|1371482.6333|1030920.4667|1160599.9667|2786751.4333|2771579.6|1722137.2333|1496754.2667|1355804.0667|1538841.4667|1398203.6667|1429817.7333|1320824.3333|1086008.6|1046001.6667|1301971.5|987036.3|1171925.9333|1135974.4667|1819219.3|1347143.7333|1576631.0667|1303802.9|2046729.6|1881514.1|2687044.4667|1626036.8333|2545359.3667|
2025-12-16 11:12:55|usa_0158|MU|average_volume_30|2||||||||||||||||||||||||||||33677000|62465000|23983333.3333|21252666.6667|30507666.6667|30264666.6667|18795333.3333|46258666.6667|55297333.3333|15360666.6667|12916333.3333|33635333.3333|33213000|27537333.3333|67922000|89292000|32282800|12479626.6667|10725973.3333|13765360|16895946.6667|17193906.6667|8166020|15677460|16646593.3333|10160246.6667|8645580|9816246.6667|12312166.6667|9481780|11352513.3333|8195240|11135526.6667|6022893.3333|10839846.6667|9666966.6667|11132013.3333|8364693.3333|11305233.3333|11348720|12589513.3333|6740860|6275426.6667|10073876.6667|9398260|8263380|6444450|7998073.3333|8367790|9973830|7592260|10420533.3333|10553346.6667|10071563.3333|11526183.3333|11669156.6667|10046846.6667|9560663.3333|7376990|7573706.6667|6802530|6003043.3333|5881693.3333|11381740|11193993.3333|9471823.3333|6644630|12014980|13763273.3333|23009763.3333|23358493.3333|18239580|22306200|20395140|17460986.6667|21549013.3333|22872093.3333|21483813.3333|19733326.6667|24179086.6667|30190683.7333|39094310|30930280|31946016.6667|43802093.3333|33237630|41884443.3333|34703786.6667|31807436.6667|30572306.6667|24369800|25893223.3333|28281110|28658846.6667|37587020|39390760|31932476.6667|26916055.8667|21546921.1667|20471996.0333|24805303.1|20588739.8|34460018|21759334|27941655.8667|27061533.5667|24600550.2667|24087447.5|24887631.7333|24227288.9333|25717358.7333|33765576.5667|40923489.7333|51474292.6333|31068472.4|30573588.6333|34831664.5333|23666924.9333|24547307.5333|16347452.1667|26053428.6667|24875913.6|18637864.9|15831581.9|16687420.4667|18467156.3667|20990212.9667|18328696.8|21524366|17633906.3333|14030844.6|16344791.5667|12940792.6|17887746.0667|12978067.5333|12267070.2|14609714.7333|16559006.5|23034664.6667|15683890.8333|20805201.6|18649789.6|18615507.3333|25257623.4||
2025-12-16 11:13:00|usa_0159|VRTX|average_volume_30|0|||||||||||||||||||||||||||||||||||161986.6667|185760|175920|115480|75613.3333|67413.3333|73466.6667|95533.3333|59186.6667|98666.6667|195106.6667|120660|111853.3333|75966.6667|155660|89300|145053.3333|205280|210660|268373.3333|387726.6667|315933.3333|635453.3333|503066.6667|524226.6667|371306.6667|365266.6667|782360|458453.3333|351626.6667|253046.6667|216446.6667|701626.6667|425786.6667|1393233.3333|1499180|1323903.3333|1215733.3333|1188780|1203026.6667|1380596.6667|759900|869933.3333|790720|769976.6667|470586.6667|691706.6667|893496.6667|597583.3333|733256.6667|1104773.3333|908376.6667|609826.6667|544313.3333|569433.3333|1871810|1383636.6667|1232260|1883646.6667|2089856.6667|1392663.3333|1941416.6667|1775213.3333|1826063.3333|1301176.6667|1561406.6667|3725063.3333|2530526.6667|2979686.6667|1722550|2700006.6667|1765923.3333|1340932.8333|1884100|1463953.3333|2394486.6667|1610557.7333|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|2059806.0667|1544652.8667|1422255.4667|1852567.9667|1979358.2|1916796.5|1465942|1427475.3|1494618.9667|1781415.1333|1045861.0333|1442678.1667|1356777.9|1160554.5667|1089582.1|1303652.9|2307074.5333|1997762.5667|1247973.1|1671247.3667|2031699.2|2732174.7|1302785.8|2077734.1667|1488079.2|1749337.9667|1306283.1667|1399681.1|1110474.8667|1452224.8333|850519.9|1546217.0333|1032204.3667|1321687.9667|1008176.3|1721433.7|1390013.4667|1390230.2333|1661511.6667|1432127.4|
2025-12-16 11:13:04|usa_0160|LUV|average_volume_30|0||||||||||||||||||||||||||||44093033.5|49723950.9667|67507830.0667|41614003.2|21932724.5333|43050437.0667|36826396.9333|42738384.5|45064046.3333|42717526.9667|46487925.0333|11136158.4667|11257177.5333|12841056.6333|16803576.7|10451531.3|11645471.4333|2231195.8|3241299.4333|4629791.4333|6140238.8667|2509987.6667|3763243.2333|3180498.8667|2488809.5|4221517.5667|3595725.1333|4108758.8333|3496348.2|2382176.3667|3169175.7667|3929141.4|2942319.7|4239326.5|2615771.5333|2715420|2870857.5|3383895|2761425|4025350|2837840|3179120|1724705|2214115|3213685|3166553.3333|2621770|5043116.6667|2466836.6667|3130910|2829983.3333|3057316.6667|2137353.3333|2594583.3333|2557983.3333|2757183.3333|3268873.3333|5332583.3333|3464486.6667|3006703.3333|2729880|3881753.3333|3294050|4195570|3035010|3511256.6667|3064140|4842586.6667|6702450|7321680|8090473.3333|5411903.3333|5266800|7519513.3333|9822336.6667|11068533.3333|11313983.3333|11596973.3333|8130416.6667|8855023.3333|8903056.6667|8977440|8480100|6684379.3|5033416.8667|8538022.4667|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|6361938.3667|11721170.8|7773392.0667|5994532.1667|6505206.2|6778233.8|6075034.2|5155272.7|5833111.5333|4677554.9333|6205695.9|4616534.2333|4784994.3667|6796702.8333|3761676.2|4490977.0333|6531503.1|3580844.6333|3588802.4|3118244.5667|10098191.5333|26876656.2|12025663|7606778.5667|9092872.8|6107350.8667|6677510.6|10481245.2|8260661.1333|5475218|5712322.8333|5991249.8|6719692.1667|6981936.2667|6258430.0333|8483962.9667|8389005.5|9678419.3|9220866.7333|6433862.8|13348460.3333|11593561.1667|8571667.2|9595567.7667|
2025-12-16 11:13:09|usa_0161|AFL|average_volume_30|0||||||||||||||||||||||||||||8939300|8744600|8418450|5693250|8193800|9214200|6228700|7190800|6633000|6835600|5470850|9337550|8917100|10624900|8065150|4829760|9238560|3101800|1906560|1957840|1200280|2220360|1874200|3870000|2424600|2127373.3333|2258053.3333|1607466.6667|1630320|1582053.3333|1982933.3333|1615520|2466986.6667|1189680|1759346.6667|1769586.6667|1641146.6667|2541933.3333|5291240|2382720|1932120|3773080|2365826.6667|3338800|3311160|4394093.3333|2634333.3333|3718226.6667|3667480|4023446.6667|3763960|3175073.3333|2925020|3282793.3333|4134720|4100580|2575653.3333|2796633.3333|2609340|2237946.6667|3365673.3333|3518566.6667|3743640|2668553.3333|2745213.3333|3296846.6667|2974713.3333|3698373.3333|3488286.6667|3729053.3333|4207446.6667|3992440|4358926.6667|7188880|5015766.6667|8423986.6667|9553486.6667|28267546.6667|11495906.6667|8042300|6065913.3333|5309520|11005820|6572574.8667|5494678.3333|9328622.7333|9354858.9333|9956303.2667|7096911.9333|6473341|6670838.7333|4742169.2|5128464.4667|7132770.2667|5724787.8|3566484.4|3529007|3678722.4|3372100.3333|4445242.4|3978673.6667|4086297.2667|4423835.4|4938368.2667|4198049.6667|4332794.2667|4293840.6|3217357.9333|4429237.0667|3800697.6667|3410057.9333|3424848.1333|3217940.2|4477420.4667|3090951.7|2554748.5667|4051521.4|2960385.5667|2937122.1667|3657299.1667|2844671.9333|6454730.1667|4349405.3667|3924915.4667|3817199.3|4087416.1|3434829|2729643.9667|3034286.1667|2877353.5667|2853718.2667|2695768.3333|2568482.8667|2631549.6667|2351711.3667|2214639.2333|2257500.3|2254812.2333|2221979.6|2448677.8667|2022885.3333|2066102.8667|2569979.2|2639971.6667|2420192.8667|
2025-12-16 11:13:13|usa_0162|GLW|average_volume_30|0||||||||||||||||||||||||||||8308116.6333|6763477.1|8858962.5|6042408.6333|5991867.1333|7574129|5766843.9333|4849288.1667|10370239|5691386.5|2695630.4333|2342975.5333|3617374.0333|6477867.8667|3694606.2667|5773693.9|4996050.2333|1484018.1333|920679.0333|1958791.4|1517546.7667|1778110.1|2212871.4|3190740.8333|2129167.8667|2079738.4333|1614146.0667|1116598.4|1854679.6667|2738300|1655350|8953640|3103660|2388880|2163560|2492620|2025540|3169770|3261160|2433600|4497550|8839970|7748680|10155690|10119620|17171793.3333|11764673.3333|7964453.3333|11132280|8469050|7957146.6667|12581240|12257956.6667|11449933.3333|11204360|9997720|9590070|9392233.3333|8945183.3333|8448380|8087916.6667|5766273.3333|10299083.3333|13760146.6667|7910546.6667|10460870|12681070|12784296.6667|16165600|14278176.6667|13907103.3333|14280923.3333|10250410|12753476.6667|15545063.3333|21012450|17730706.6667|20210593.3333|13465123.3333|13656736.6667|12601056.6667|15688006.6667|19608776.6667|16035289.7|11099204.0667|14338909.2|13284397.8333|21344208.1|20610082.7333|18604828.6|14394019.3333|12535070.3333|13514741.9333|12256017.0333|12695826.9333|10823608.5667|9303498.3667|11972464.6333|7381851.8667|6849335.4|7835850.0333|7580764.6667|10097652.9667|11809729.5|11091041.8667|9772033.7|8885903.2667|9194915.4|6697833.4|5838358.3|6010791.2|4791304.2667|4836122.6333|7076820.7|5887792.4333|4456295.5333|5674568.7|3436753.1667|4939749.8|5878449.3667|4791620.3667|8498680.0333|7021314.7|4832169.2|3572457.8|5424025.8|5089634.0667|4656890.7|4026658.8333|4899113.3|5421262.1333|4952485.0667|3585392.4333|4075888.6333|5517230.6|2950274.1667|4096780.6333|4530047.7667|7465078.3667|4198575.4667|3994654.4|6320806.1333|4938261.2667|8699136.5|6764647.6333|
2025-12-16 11:13:19|usa_0163|CME|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1929983.3333|374316.6667|1144266.6667|1428166.6667|1066916.6667|1092383.3333|2885316.6667|2521133.3333|3066333.3333|4385600|4563916.6667|4503000|3790850|2508216.6667|3604350|4205066.6667|3372650|4634233.3333|2767133.3333|4102083.3333|2794750|7115683.3333|5391400|6881200|7963683.3333|7570283.3333|6254783.3333|4714363.3333|2725900|3876800|3934466.6667|3370283.3333|2507085.6667|3618183.3333|2337933.3333|3147833.3333|3390283.3333|4401050|2467000|2112850|2097500|2219406.6667|2681476.6667|1673560|1832436.6667|1712947.9667|1365527.9667|1371927.2|1541359.8|1603227.1|1400235.3|1939519.7667|1500343.7|1789197.2|1509270.9333|1196638.9333|1824062.6667|1577477.4|1370539.9333|1149976.4|1484816.1667|1991279.1333|1655767.4667|1244737.8333|2420725.4|1998022.6|1404568.2|1267442.1|1294853.4|2880628.9667|2077203.2333|1549534.6667|1558876.8333|2114260.2333|1095641.8333|1323966.6333|1253887.7333|1855508.9667|1716253.7667|1370292.2667|2228572.8667|1937910.0333|1649127.1|1267989.5|1805896.5333|1677691.6|2025477|1906303.9|2355538.6667|2156941.4333|2645745.1|1877871.6|1988265.8333|
2025-12-16 11:13:22|usa_0164|BHI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:23|usa_0165|EXC|average_volume_30|0||||||||||||||||||||||||||||2529617.8|3610264.5|1794520.8333|1685302.3667|2429075.5667|1822568.5667|1531992.8|1928496.0667|1814303.9|2220997.9|1881244.7667|2274980.6333|2593099.5|2673017.1333|1873821.4|2480421.9667|1952075|1395539.9667|1114771.5667|1020914.1|1126635.8|1394894.9333|1418688.7667|1095932.7667|1417716.5333|2264228.9667|1364537.8|1649045.8333|1816800.1|1785732.5333|2094389.8333|2475326.4667|2831534.2333|2020109.7667|2718632.3333|3622661.6|1535358.6333|2892005.4333|2230010.6|1849634.7333|2367201.9667|2785255.3|2153729.7|2041042.6667|3507571.9333|3078636|3442641|4285049.2333|3800195.1333|2476925.2|2965986.5|3883889.9333|3281216.3333|3461807.0667|3895352.2333|3267547.6333|3247727.1333|3242005.3|2354524.4|2386512.9667|3832496.9333|3755566.4667|3401261.1333|4362970.7667|3616823.0333|3470796.5333|5295590.1667|6258159.9667|4132856.7333|5071165.3|5869309.2333|5266612.1|4989031.8|5047852.7667|4666822.6667|6956804.2333|5682183.2|7503008.3|6296183.5|5250311.6667|5180879.2333|5927013.1|7423221.4667|5259876.2333|5944957.2|8101967.2333|6776988.8|8043466.0333|6743451.7|8997983.6|9059707.2333|7784280.4333|11093396.2667|8549309.1333|10776395.7667|7186342.4333|9671351.3|9203171.4333|13629318.6|7486384.9333|8358724.5667|10488497.6667|8556507.6333|13849952.0333|10379050|10299846.7333|7364365.6667|6127742.5333|9376773.5|6568776.9|6732353.1333|6929273.5333|7310295.3667|9755420.8667|8932419.6667|7344861.8333|8273375.3667|7678609.2333|6714936.6|7638216.2333|9641222.6|12853433.8333|8786342|7543110.5667|6310297.1667|8484197.2333|7600410.3667|7357039.7|7568495.0333|8375909.7|6510765.2667|7515618.0333|7713385.6667|8719929.9|6604444.6667|4803997.8333|9667089.5667|7401088.1667|8214333.0667|6887716.1|6455857.7333|8560028.5|6864301.7333|5551606.6|8209181.3667|
2025-12-16 11:13:28|usa_0166|USD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||986880|976000|3455680|4568000|8953600|15583040|30231680|49330880|62187520|74391680|32865280|21786880|28794560|34171520|18622956.8|8433104|12780588.8|8151641.6|12230899.2|7058236.8|2485600|2278611.2|1658822.4|3034400|1477753.6|1455596.8|669894.4|564016|767331.2|562502.4|863676.8|1002758.4|762361.6|405017.6|638105.6|444640|322499.2|419302.4|349868.8|457859.2|174406.4|460670.4|270012.8|907843.2|757977.6|546270.9333|309748.2667|586112|540898.1333|564173.3333|505276.2667|443724.2667|1462045.3333|836048.5333|824758.9333|886532.2667|1149113.0667|610253.7333|559411.8667|845440.8|1133539.4667|961286.4|832824.4|722851.0667|543004.4|676160|441360.6667|644827.4667|1879690.5333|1770106.5333|2219997.0667|1564516|1441679.6|1413660.6|933264.7333|1048050.4|
2025-12-16 11:13:30|usa_0168|CCI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258663.3333|162243.3333|183420|457660|451636.6667|1043046.6667|2319343.3333|951576.6667|1147920|1063170|1544006.6667|783360|1433153.3333|1179446.6667|1734296.6667|2086333.3333|981266.6667|1220706.6667|954043.3333|1886290|1520380|1045156.6667|1606813.3333|1893886.6667|869063.3333|1174526.6667|1229710|1527190|1233106.6667|1323053.3333|1249033.3333|1727046.6667|699570|977113.3333|1711956.6667|2074743.3333|1244710|1999360|2049853.3333|1398823.3333|2583846.6667|3863496.6667|2749143.3333|1839873.3333|1568466.6667|1616250|1773540|2359390|1716127|1352876.0667|3371981.6|1906640.4667|1615590.3333|1492507.7667|4160666.9|1882923.5|1793909.9333|1279257.7333|2109111.7|3004679.3333|2053017.4667|2114469.3333|2405989.1333|1595490.9333|1886972.8333|2887870.1667|2362388.0333|2148307.5667|2534921.6|2071176.8667|2529441.7|2349886.3333|2721325.7667|2272195.5|2351257.1|2257488.3|2266924.7667|1770436.0667|3060534.5667|2275546.9|1839626.2667|2354322.6|1878878.5333|1961963.5667|1663212.2667|1994345.4667|3524613.7333|2350386.4|1826354.2|2420118.4667|2544291.7667|1560767.6667|1600358.8|1456942.2667|2065453.9333|1899761.1333|1624909.7|2215205.5667|2107958.3667|3156830.5667|3231112.1333|4022400.2667|2707193.9333|2774985.7667|2212753.7333|3549018.2|3993730.4667|3141750|3692916.5|2848640.8|
2025-12-16 11:13:34|usa_0169|VIAB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:35|usa_0170|BBT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77843.3333|18776.6667|13673.3333|10690|30170|33193.3333|18393.3333|38300|13163.3333|12526.6667|12440|13966.6667|20143.3333|19790|8543.3333|6766.6667|5526.6667|21216.6667|9996.6667|7143.3333|4103.3333|7533.3333|3843.3333|4810|4756.6667|1616.6667|3296.6667|15396.6667|17116.6667|24250|31250|36693.3333|35573.3333|26250|20980|54320|59516.6667|39836.6667|33170|74416.6667|43530|96326.6667|32411.0333|28860|26760|45093.3333|30233.3333|53780.4|32376.6667|53210|80663.3333|71860|46460|99016.6667|62883.3333|74106.6667|69540|65730|66393.3333|64400|74440.1333|72181.5333|96856.2667|115725.2|108973.4667|129233.1|112857.1667|121985.9|93835.1333|97951.5333|119897.0333|180722.0667|178837.6333|304192.1|273668.5333|197024.2|169879.9333|618534.6333|224311.1|307075.1667|298217.1|337750.9|235062.8|186994.2333|402370.3|698617.2|598906.1667|318518.0667|328896.4667|380903.4333|348742.5667|288990.4667|306794.0333|273026.1333|295727.8333|284166.6667|406375.8333|254494.8333|233494.7333|191221.6667|256780.6667|253207|305135.1|436476.7667|558432.5|466924.5667|912188.9333|1036216.7|
2025-12-16 11:13:38|usa_0171|PRGO|average_volume_30|0||||||||||||||||||||||||||||||||||||1069053.3333|445320|530466.6667|1142453.3333|373266.6667|555733.3333|446626.6667|554110|288540|928756.6667|547826.6667|344470|709196.6667|334590|514980|382686.6667|321146.6667|375920|297193.3333|288026.6667|309246.6667|582283.3333|285396.6667|662826.6667|212600|392170|359970|167956.6667|400936.6667|243040|159106.6667|217546.6667|350960|425693.3333|185070|257346.6667|236220|208516.6667|960053.3333|661200|547390|590480|602833.3333|424183.3333|328883.3333|197616.6667|325110|407456.6667|374983.3333|442856.6667|382096.6667|277146.6667|556063.3333|651283.3333|770496.6667|696996.6667|382033.3333|366243.3333|735570|453110|448780|788690|801313.3333|767786.6667|1296396.6667|1416856.6667|1697546.6667|1198083.3333|1378046.6667|1562816.6667|961136.6667|758555.5333|684493.3333|1278463.3333|1359880|904726.6667|579367.6667|698860.4333|464126.0333|830906.2|1591188.4667|890461.1333|710223.6333|654662.0333|658483.9333|571365.2333|735067.7333|922897|1470085.3333|996297.7333|1155506.3667|813396.5667|958893.1667|1060178.2333|1092852.1333|1154853.7667|1401230.5|1951790.8|2577282.5667|2043114.8667|1432462.0333|2262450.3667|1898869.8333|1459818|985936.6|1108628.5|1111814.2|1321539.6333|1961945.3667|1289513.8|1173903.4|1132323.1667|1044928.1667|1767777.3333|835527.9333|762836.9333|834880.1|1712879.4|1161609.8667|2748741.7|1461068.9333|1474015.4333|1397945.4333|1033703.5|1472600.5|1254413.0667|875403.7|1466507.7667|2010157.8|2763547.6667|1722137.5667|1183983.7667|1288484|2027782.0333|1046165.1|1770832.4667|4154653.0333|
2025-12-16 11:13:42|usa_0172|PSA|average_volume_30|0||||||||||||||||||||||||||||22293.3333|41376.6667|12503.3333|18636.6667|18160|17706.6667|9193.3333|11336.6667|19703.3333|11610|12963.3333|13196.6667|15743.3333|18496.6667|17360|34516.6667|30526.6667|60583.3333|35003.3333|23660|110186.6667|109703.3333|195176.6667|73023.3333|64320|76243.3333|109490|118133.3333|147973.3333|182840|161223.3333|123356.6667|168156.6667|111086.6667|133903.3333|201156.6667|151753.3333|151270|130900|100753.3333|258450|233713.3333|180013.3333|155243.3333|170240|204236.6667|182393.3333|286363.3333|218393.3333|208253.3333|290460|354693.3333|263293.3333|313576.6667|258483.3333|241143.3333|225106.6667|258400|369953.3333|258520|263096.6667|395746.6667|285330|810156.6667|420643.3333|866213.3333|737593.3333|974746.6667|628670|1211553.3333|1293573.3333|882613.3333|1106936.6667|1775446.6667|1183643.3333|2075190|4079226.6667|5293186.6667|2586130|2059403.3333|1296236.6667|1280040|1803263.3333|1138804.2333|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|681563.2333|704585.3333|726410.8|815992.8333|694620.8333|958322.6667|910379.8667|876964.1|810750.3333|1038007.0667|808836.2|745554.7333|1059092.8667|862477.3|855916.2|1211570.6667|1065725.7333|742817.8667|918001.5333|953083.3|1721334.9|1051409.9|731922.1667|890833.9|772178.9333|736645.4667|655427.3|655977.5333|775829.8333|793822.4667|763767.8|861864.3667|1111417.2333|1002286.3333|711968.5|925693.3667|802647.8667|769469.8333|709194.1667|734449.7667|798094.3667|796205.9333|797540.0667|1007086.2|
2025-12-16 11:13:47|usa_0173|INTU|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||2321760|2799320|1694360|5935880|1158600|3425440|5492920|3461580|5926280|4164820|3798960|4188740|4086500|2948380|2809140|7470100|6093400|4598540|5851980|4705660|6963020|6130200|3642740|6459880|5821053.3333|7846620|4382153.3333|4188606.6667|8447160|8052346.6667|4891000|7717860|6032226.6667|4503520|9421313.3333|7459980|5796453.3333|13084880|5874040|4522826.6667|5806266.6667|4514533.3333|4064773.3333|3271353.3333|3475600|3288226.6667|3528380|3144266.6667|3000126.6667|2717953.3333|3057893.3333|2704686.6667|3516366.6667|4495780|3578733.3333|2866796.6667|3367616.6667|3257883.3333|4119596.6667|5833230|3181920|4601560.5333|3086390|4009586.6667|2846204.0333|2824183.3333|3511333.3333|3759790.4333|2692212.0667|2524912.0333|2767177.2|2614499.4333|1936476.3333|2495927.9667|1577812.0333|1991824.3667|1577407.5333|2636036.5333|2130983.2333|2288372.0667|1589746.8667|1814565.6|1171747.3333|1820226.9|1713767.5|1354294.0333|1301104.4|1837044.2333|1697089.3667|1237547|1556465.9667|1221628.9667|915810.5667|2336828.2667|1254768.1|1201510|1079469.1333|1481203.6|1314317.5|1782629.4|1604072.3|1562207.1|1154432.9|1192719.5333|1215907.1|1742973.9667|1251974.4667|1119569.6333|1321884.2667|1241620.3|1054220.6333|1131354.4333|1872646.2667|1779463.1|1638846.3|1588715.9333|1391886.2|1509463.5667|1567604.8667|1402658.1333|1116277.2667|1235721.3|1358196.6667|1292329.1333|1668102|1812816.3|1562988|1701413.6||
2025-12-16 11:13:51|usa_0174|AON|average_volume_30|0||||||||||||||||||||||||||||712249|597836.4667|524869.0333|848283.9|577001.4667|791156.5|527692.7|701820.2|726288.8667|591289|754863.8333|1087594|782651.5|756484|860164|621697.7333|1153620.2333|392017.8667|155902.5|202327.5|266542.5|225892.5|295155|313530|361702.5|346005|433672.5|285300|403852.5|367237.5|297330|290540|269945|408640|426295|496600|365770|597030|466190|579970|647940|1197546.6667|704206.6667|794496.6667|1036973.3333|913480|894896.6667|1197506.6667|941086.6667|749840|1012176.6667|1477406.6667|1536763.3333|1182543.3333|1180673.3333|1249573.3333|1057356.6667|1080546.6667|1074863.3333|930746.6667|1616543.3333|1230840|1327713.3333|1576156.6667|1232766.6667|1835743.3333|1949720|1328970|1821623.3333|1518770|1694486.6667|1700160|2065606.6667|2596690|2081043.3333|3113983.3333|3749806.6667|4664366.6667|3156060|2096313.3333|1782963.3333|1387106.6667|1991510|2392803.0333|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|1094418.7333|1111692.1|1574734.5|1238096.0333|1570055.9667|1338774|752596.2667|1072955.6667|993119.7667|1312882.2|1109406.9667|1178499.6333|1178563.6|903139.9|863972.7333|1033578.3333|1242280.1333|941743.1333|736662.4333|834462.8667|2474979.3333|1527471.3|1491555.4667|1507986.7|1824070.7|1965685.0667|1331248.7|1299586.5333|1450435.1333|1045353.8|786567.3667|788321.6667|909098.2667|855431.4|631744.1|1172808.1667|799630.7333|1742925.9667|774222.4|969774.8|1304522.2667|1289580.2667|1194778.8667|1114726.4|
2025-12-16 11:13:56|usa_0175|HUM|average_volume_30|0||||||||||||||||||||||||||||444790|596155|705960|517315|756935|996410|516585|326660|731660|586823.3333|608080|513926.6667|572120|1125253.3333|1451573.3333|1207383.3333|859856.6667|663426.6667|678546.6667|693223.3333|712990|562983.3333|2069276.6667|877080|1215610|686190|1149170|827840|584843.3333|907770|786850|445180|579956.6667|646786.6667|1840446.6667|1035743.3333|744690|605383.3333|928673.3333|610310|976443.3333|571930|1000923.3333|668680|798776.6667|836116.6667|784533.3333|873326.6667|634796.6667|882446.6667|1331360|928723.3333|1570490|871143.3333|1049123.3333|967946.6667|1140546.6667|1160983.3333|1192123.3333|788253.3333|1229256.6667|1211416.6667|874873.3333|1375100|1543826.6667|1432350|1514253.3333|1341576.6667|1703123.3333|1947606.6667|1492046.6667|1447463.3333|1312776.6667|6492663.3333|3180170|2184736.6667|2584296.6667|5727606.6667|2494156.6667|2382996.6667|2120306.6667|2242850|1858056.6667|1748586.5333|1680068.3667|1816558.5667|1461972.6333|1775620.8667|1190049.5333|1776104.6333|1726679.2667|1624287.9667|1538904.4333|2907290.9667|1226117.3|996505.1333|1116881.7|1832117.6667|939143.3|1012897.8|1125613.3333|1513642.4|3403320.0333|946357.2667|891288.5667|778175.4333|1323882.7667|648342.5333|1464207.1667|1520045.6667|1457538.0667|1024181.4|1264468.3333|982654.6|540059.4667|460122.2|1233366.8667|1185429.2|1450897.2|974114.6|862321.7667|2095980.5333|908976.8667|679632.0667|840390.1333|978548.3667|887410.4|695222.8|675289.9333|922658.5667|820470.8333|917800.9|898560.2333|958308.4667|1385875.1667|909588.2|1597076.4667|1424052.9333|1421116.6333|1327016.1667|1733113.8|1449860.5333|1759560.7667|1805306.6|1689415.0667|
2025-12-16 11:14:01|usa_0176|EQR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||350053.3333|133740|66000|105580|191586.6667|201546.6667|194893.3333|121586.6667|158153.3333|219560|186453.3333|176246.6667|399400|244553.3333|337000|486980|294773.3333|791760|437406.6667|589393.3333|427086.6667|459646.6667|537186.6667|395306.6667|520326.6667|672413.3333|632100|715053.3333|721686.6667|793006.6667|841573.3333|834613.3333|2331966.6667|965340|1058543.3333|1139806.6667|1245376.6667|844883.3333|1079763.3333|796476.6667|847490|1139230|994600|998856.6667|1019886.6667|1086120|1110280|1340400|1208446.6667|1371240|1242450|1215810|1485940|2369610|2823443.3333|2027736.6667|2611776.6667|3561696.6667|2136300|4420550|8093723.3333|9936153.3333|5402373.3333|4401883.3333|3220413.3333|3093320|3750496.6667|2718564.3|2083987.7667|2019143.2|2015682.9|2798816.2333|2192233.3|1808738.5667|2184909.6333|1722040.0333|2628187.5333|1999450.8|2942024.1333|1833975.0667|2176909.5|1710928.2|1404752.3333|2063852.1667|1618173.4333|1992846.2667|1729855.9333|1880145.4333|1580125.9333|2015670.4|2450318.1333|2549738.5|2237637.2667|1806946.0667|1577780.3667|1597381.1333|1704264.9|2826609.9|2179202.7333|1536262.2667|1802801.8333|1430713.5667|1226921.5|1626562.8667|1717181.4333|3005509.4333|3512665.8667|2752682.0333|2672038.9|2777095.7667|2376063.4667|1619933.3667|1590171.6333|1601427.1|2026953.2|1438836.5667|2224962.6|1967712.6667|1904937.0667|1433515.8667|2361794.7|1956809.4|1804821.5|1667274.6667|1423245.9|1671186.5667|2033078.5667|2053845.3667|2285471.2|
2025-12-16 11:14:05|usa_0177|AMAT|average_volume_30|1||||||||||||||||||||||||||||475422720|431458986.6667|610467840|988665173.3333|694599680|991013546.6667|755411626.6667|860542293.3333|770676053.3333|602596693.3333|282224640|567009280|553949866.6667|531793920|507101866.6667|611056640|53113386.6667|21099200|18255946.6667|23171146.6667|25956480|27877066.6667|35197386.6667|42420320|42533920|26487546.6667|28970586.6667|21623253.3333|28538373.3333|42268480|35479866.6667|45674560|37760053.3333|25624106.6667|28502520|28167640|30151453.3333|30491813.3333|26847546.6667|28510520|25152066.6667|30129853.3333|25556566.6667|40799300|46726380|60241000|34528566.6667|38529560|30118453.3333|31307910|36496530|35889330|32888070|26353340|27969013.3333|29700036.6667|28273280|34402043.3333|30205493.3333|34368406.6667|35127920|28826046.6667|21064220|18692990|26000610|24160616.6667|24230076.6667|29300600|28943860|23239423.3333|26510286.6667|20611033.3333|23539313.3333|24594836.6667|24679306.6667|28351180|17185386.6667|19954321.2|21692566.6667|21801963.3333|23087169.8|28091993.3333|22282656.6667|18126332.2|15871909.5|15859898.4667|16884810.4|17098957.7667|15660258.7|11841959.1667|12493122.5667|12514657.8333|13126453.8|12626091.0333|12488266.4|15356246.0333|9397770.6333|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|11269426.3|13474027.7|12527317.8|8131850.4667|9652703.9333|7078731.1|6376412.1667|10278712.9667|6233990.7333|6751507.9667|7254518.9667|10895700.4|6580198.4|6693881.4667|8572376.7|8038682.1667|7641202.3667|9277927.9|6042150.9333|6364614.0667|6219337.6333|5441133.1667|5680596.9667|4539481.8333|6119840.6|6175387.3667|6609365.1|8879621.6333|6760412.1667|8355245.8||
2025-12-16 11:14:10|usa_0178|AEP|average_volume_30|0||||||||||||||||||||||||||||312280|308966.6667|197856.6667|236653.3333|222780|239296.6667|222963.3333|237290|318340|205383.3333|279516.6667|247813.3333|264410|275260|228966.6667|238320|266010|359486.6667|265086.6667|302433.3333|338980|359616.6667|304010|196270|341296.6667|419986.6667|317860|218570|326746.6667|390306.6667|307056.6667|375313.3333|387376.6667|396143.3333|348810|344710|309876.6667|368493.3333|377996.6667|260513.3333|438816.6667|491410|646186.6667|905383.3333|1173300|894370|882206.6667|807660|1212476.6667|968010|2507050|2533280|2150713.3333|3277866.6667|1603636.6667|1024333.3333|1223906.6667|1139793.3333|1031823.3333|910970|1412433.3333|1752046.6667|1214940|1946726.6667|1334813.3333|1615066.6667|2094616.6667|1475573.3333|1328270|2270616.6667|2695843.3333|2039296.6667|1839356.6667|2987790|2674853.3333|2507656.6667|3724003.3333|4545580|4814843.3333|3438226.6667|4081100|2683326.6667|4034470|2906103.2333|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|2788454.3667|2406714.7333|3106875|3135942.9|2749080.2333|2348068.2333|2565189.0667|2495878.6|2498922.3|2621214.8333|2231201.2|2170926.7333|3216135.1|3325803.9333|2317211.6667|2652823.3667|2999495.0667|2273013.2|2229921.5|2130864.2667|5001846.6667|2806611.2|2479429.8667|3000492.8333|3553397.5333|2740811.0333|2626601.7|2676181.3667|3493335.1333|2918240|2620882.1667|3150203.8667|3229004.5667|3203864.2333|2673754.5333|3416248.4333|4595344.3333|2617351.9|2680952.8333|2457571.3333|4649031.9|2606967.1333|3121062.0333|3468239.1333|
2025-12-16 11:14:14|usa_0179|TWTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:15|usa_0180|DFS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:16|usa_0183|ICE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770466.6667|4824050|6795316.6667|5868133.3333|16874150|31922733.3333|17076383.3333|10795133.3333|7109400|13726600|8244833.3333|11850033.3333|10229183.3333|11479700|10955033.3333|7241466.6667|3644716.6667|3835900|5373716.6667|4315294.6667|2655046.8333|3542401.5|3354109.8333|3398649.3333|3271122.5|3144127.1667|3122027.5|2385198.8333|5223196.8333|5426397.6667|3757129.3333|2650947.6667|5157752.8333|4230855.3333|4342462.3333|4124066.8333|3683294.5|3278922.8333|2904256.5|4174504.5|3616573.1667|4127504.8333|3772697.3333|2569475.5|3376957|3093963.1333|2548388.7333|1867402.9|2730291.8|2844734.6333|2391721.1333|2418184.8|3304808.5333|3057076.4333|2243921.0667|1943324.3667|2641906.5333|5154378.4|2883761.4333|3087917.3667|2594655|2443773.9667|2824084.5333|2163252.1|2185993.0667|3095579.8|3307534.2333|2349831|2180116.1667|3215070.8667|2404253|2398061.9|2794458.2667|2678292.1667|2169102.4667|2508795.5|3055195.9667|3112507.2667|2682704.8|2878414.1333|3550914.2|
2025-12-16 11:14:19|usa_0184|DVN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||88680|93453.3333|58553.3333|136620|137280|136920|156913.3333|138746.6667|175073.3333|165660|264326.6667|240953.3333|283726.6667|643006.6667|569426.6667|1600266.6667|1049380|758126.6667|1501733.3333|2733420|1592900|2028693.3333|1904946.6667|4145906.6667|2473166.6667|2518766.6667|2012533.3333|1810613.3333|2214006.6667|3624200|3517086.6667|2769173.3333|2753453.3333|2794273.3333|2787826.6667|3397033.3333|2537673.3333|3591083.3333|3229293.3333|3064500|3419926.6667|3858176.6667|4843630|7099673.3333|3994276.6667|4339623.3333|3514486.6667|2964180|3405066.6667|5181473.3333|4699763.3333|7112733.3333|6107746.6667|7820940|5407666.6667|4358880|4010696.6667|5433433.3333|5558713.3333|3343125.9333|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|3631232.0333|2653365.2333|5734300.7667|6568450.8|20159327.3333|8677353.9667|5836302.7667|4830872.3|4834632.6|5876657.4|4189424.9|4357558.3667|9914893.0333|6592583.1333|6321998.9667|9267205.3667|9282587.2667|6092765.4333|6793803.1333|5725332.2667|13695441.4333|10899986.8667|9052116.1333|9613539|13839392.2333|11313013.2333|12380825.6|11104913.7|15325574.9667|13968874.1|12282766.1667|9513742.9667|11594213.9667|8665078.8333|8551090.4|9268863.4333|8056368.5|6393805.3667|7133159.5333|10755072.5667|9528778.6333|8365232.7667|7363589.7|8466722.6667|
2025-12-16 11:14:24|usa_0185|SRE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||993933.3333|1015040|696033.3333|1569080|1941180|785026.6667|2056673.3333|2072600|993913.3333|1181886.6667|1482360|1401353.3333|1681500|1271020|935813.3333|1223060|2067580|1902906.6667|1607306.6667|2701173.3333|1946520|1583713.3333|1906273.3333|1500460|1831293.3333|1425506.6667|1738440|2907866.6667|2382546.6667|2049306.6667|2214560|2262233.3333|2072953.3333|1952346.6667|2050393.3333|2762246.6667|3466046.6667|3373286.6667|2251140|4975646.6667|3058200|5489373.3333|3710260|5131026.6667|3063013.3333|2858546.6667|2950213.3333|4700746.6667|4797920|2802311.7333|3126244.8667|3702226.4667|2477127.0667|2845286.6667|2174479.0667|3402334.5333|2332396.7333|2439919|2187727.9333|1975611.6667|3079589.7333|1869234.5333|2230278.9333|2578690.9333|1857878.9333|1661159.3333|2089000.6|2454854.2667|2130269.0667|3487771.6667|2312908.2667|2816560.8|2519533.2|2724007.2|2181178.1333|1908843.2667|3010631.4|2002417.6|3051747.8|3938955.6667|5973876.7333|3751850.3333|4094960.4667|3010719.7333|2806693.6667|2829444.2667|2866625.1333|5876622.2667|4050254.6667|2759885.3333|3124933.4667|3390651.5333|4065706|2682620.8|3155256.9333|4040804.2667|3340708.6|2545905.8|2221760.8667|3148871.2|2356395.4|2380353.4667|3666522.6|3106819.0667|2981961.5667|2352563.8333|3325796.1|6637310.3333|4013404.9|4284974.7|3966755.4|
2025-12-16 11:14:28|usa_0186|NFLX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36463000|23270800|50721533.3333|83287400|193449200|135978733.3333|223949600|288179733.3333|111197100|141985666.6667|183156633.3333|76585833.3333|146911566.6667|83884500|92759800|69654200|74832800|86743066.6667|51467500|124936000|128309066.6667|68520433.3333|82329333.3333|128904533.3333|92023866.6667|86609366.6667|83907600|151875033.3333|114633166.6667|85647366|82779666.6667|95974200|272565066.6667|362632795|459680083.3333|435985953.6667|312970161|595065879.3333|473779579|407445640|307753044.6667|296036582.3333|268437409.3333|357506762.6667|226039949.3333|197529728.6667|154739711|149348397.3333|209458111.3333|122849741|137566788.3333|134127742|151777301.6667|256394552.3333|170258493.6667|149047851|114938967|76288544.3333|72678823.3333|47467672|57071489.3333|57143568|56843895.6667|111673355|81211997.6667|99292869|122967153.3333|69075739|56120152.6667|76537559|63279130|83457312.3333|60781933|59727107.6667|39468424.6667|37508041.6667|33787029.6667|34052925|29797252.6667|53913474|103735100|86321679.3333|95996133.3333|65935752|73769428|49205186.3333|39465095.6667|32061447|28670367.6667|27487126.6667|30993594.6667|49027730.6667|30744094.6667|28312174.6667|45847097.4|
2025-12-16 11:14:32|usa_0187|MYL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:32|usa_0188|ILMN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387875.4|441726.1667|291224.7667|304533.4333|99702.4333|124752.9667|200622.8667|166061.2667|136125.2333|89951.9|56662.9667|344897.5|132943.4667|1099607.7|303876.7|450060.4|373684.0667|366335.1667|610059.1667|715495.5667|510910.8667|493106.6333|1080948.1333|1393288.9667|2744605.9|1396498.0667|4036994.9667|2483392.3333|1705499.7|1456130.6333|2333862.5333|2137400.0667|2025894.2333|2086631.9667|1956131.2|1369548.6667|1529730.9|3262242.9667|1237173.3|1480951.9667|1090304.2667|1096956.6333|2053357.4|1377548.3667|2212273.2333|2632851.8|2371655.8667|1281875.3|1415516.3|1597383.7|1102895.6333|1262872.2|856189.9667|1158227.3333|2295170.3667|1728759.3|1084035.1333|964422.6333|972844.5|1276243.1333|1615230.4333|2362685.4|1247208.2|1113836.8333|836735.1667|1373723.8|951884.8|931768.5667|775328.5|801920.8333|737661.2667|788191.7|797395.7|1131784.1667|879807.8333|866217.4333|1055170.5333|798777.2333|1739042.8667|989950.7|1813156.1|1049379.1|1218708.4|748490.8333|940013.3667|1046359.9333|849544.7|1670993.5333|1754870.3667|1123451.2333|1362173.6333|1754789.2667|1713215|3125267.5333|1630802.8|3727421.8667|1471841.2|2126635.3667|2645306.2667|2269261.1|1503847.9|1765883.9|
2025-12-16 11:14:36|usa_0189|VFC|average_volume_30|0||||||||||||||||||||||||||||2971149.6667|1212858.6667|2515073.9|1506879.8333|3074728.4|2032763.5333|2018598.0667|1734209.5333|1904876.6667|2027097.3333|2231535.3|1873712.2|2544765.1|4612149.4|3747877.8|5178773.3|3287665.7667|1392450.1333|753978.2333|937592.7|1296152.3667|1290344.5|860730.1667|1883571.4|1193678.4667|988985.4667|1035363.6667|1019979.8|1060776.7|1318874.0667|1241218.2333|1119733.9667|950030.1333|1040137.4667|801631.3333|993022.7667|1024272.0333|1109067.4333|2043203.7333|1629553.9333|1279210.3333|1566403.7|1320559.8|1008916.5667|1031638.1667|860970.9667|1194740.8667|1586674.7333|977596.3667|1009879.8333|1670789.9333|1562777.4333|1443970.4667|1979132.6|2683786.2667|1399363.0333|1292979.3333|1783661.4333|1456875.3333|1191468.6667|2094298.9|2105900.6|1697393.0333|1895881.4|1778646.9|2194548.9333|2549170.6|2213417.6|2127630.6|3525421.2|2505526.3333|2531336.0333|3757595.3667|4115956.8333|3201383.0333|4406025.6333|4876295.3333|5789112.4333|5757834.7667|3753714.0333|2635722.3333|3131518.4333|4666757.6667|3490130.3333|3926868.6667|5237242.6333|4519154.0333|4741046.0667|4712746.6667|4350715.9333|3419263.9333|2396612.2|3020191.3|3154054.6333|2152827.8|2130543.3333|2195363.6333|2563269.2|1362914.4333|1470376.3|1492086|2094894.1333|2008857.8333|1753520.1667|2543938|2929064.1333|2535847.8333|3142803|3314527.0333|4543132.7667|2821673.5333|2092221.5|2359633.6333|3217238.7667|2169216.4|2160887.7667|2645207.3|1800428.3|2072781.7|1566574.6|1872496.5|3832426.9333|3582521.4667|2334790.6|2101864.3333|2715584|2815410.0667|2739728.3|2621416.6667|3431455.4333|3738447.5|3896198.0333|6906479.6|10505011.2667|8027779.1667|7346330.8|7018064.1333|8508753.7|9553593.6667|6418775.2667|5050848.1667|8753754.8|8472795.8333|7731391.1333|5910376.7667|
2025-12-16 11:14:40|usa_0190|APA|average_volume_30|0||||||||||||||||||||||||||||643686.6667|701220|732666.6667|823893.3333|762146.6667|931486.6667|481100|877966.6667|673906.6667|787606.6667|759013.3333|1705866.6667|1025680|1732093.3333|1321100|1353220|2055906.6667|559353.3333|460620|533706.6667|1140160|578533.3333|749820|834986.6667|823173.3333|1019960|1036320|810906.6667|719800|749133.3333|817253.3333|908733.3333|1136380|1228646.6667|727026.6667|1080640|1097380|1357020|1870640|1771120|1988666.6667|2427653.3333|2105320|2397020|3123546.6667|3497913.3333|4307373.3333|3521186.6667|3640860|3184433.3333|3031560|3289253.3333|2844546.6667|3779973.3333|3530140|2626453.3333|2355113.3333|2473856.6667|2074183.3333|1748950|1989120|2900360|2287656.6667|3053683.3333|2871980|3145540|4300986.6667|3542306.6667|2855860|3275240|3458646.6667|3158583.3333|3026773.3333|4352253.3333|5061950|5413090|4870403.3333|5868373.3333|3849226.6667|3578406.6667|2636173.3333|3248763.3333|5329180|3833226.9|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|3789301.5667|3234920.1667|6075080.0667|4235785.8|5844861.5667|3347683.8333|4940070.3|3010717.3|4261806.6667|3863787|3213334.9333|2976934.9|5570761.7667|4511760.3333|2576563.3333|5241554.4333|4133238.0667|4177952.0333|5557350.3667|6942830.8667|14118240.1333|16766207.3667|9154860.0667|9717690.2333|8797637.4333|6838754.8333|8857602.9|9232197.8|10570195.6333|9647373.7333|8648247.5|6193538.9667|6875793.2|5528081|3674329.2667|4044287.2|8144039.9333|6045666.4667|6207683.0333|6598189.8333|8982978.2667|7715811.4|7041289.6667|6887349.9667|
2025-12-16 11:14:45|usa_0191|ABC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:46|usa_0192|WM|average_volume_30|0|||||||||||||||||||||||||||||||||||8923.3333|14480|20856.6667|12160|36033.3333|27590|47100|27020|17943.3333|14946.6667|22946.6667|34196.6667|82496.6667|85770|115016.6667|124746.6667|199310|419046.6667|305286.6667|394120|507920|294463.3333|469613.3333|720753.3333|919466.6667|959336.6667|1931713.3333|811636.6667|1745996.6667|1843360|2799510|2049213.3333|3018290|3211833.3333|3183593.3333|1924043.3333|1719006.6667|2004860|2214106.6667|2425486.6667|2361466.6667|1627636.6667|2145263.3333|1973980|1417606.6667|1830920|1994763.3333|2084843.3333|1472333.3333|1869766.6667|2154653.3333|1847136.6667|1710280|1654213.3333|1535363.3333|1439983.3333|2126480|1632183.3333|3100906.6667|2481393.3333|1924880|2063490|4245946.6667|2394273.3333|2103133.3333|2980800|3672436.6667|4653973.3333|3084530|4255330|5055496.6667|3498246.6667|2412026.6667|1779763.3333|2148036.6667|3358640|2120758.6667|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|2202693.3333|1725635.3667|2865318.8333|1925572.4667|2451737.1|1953134.1|2291577.5333|1827605.4|1634699.2667|1787676.9|1690837.3667|1784726.5|2522915.6667|2189460.0667|1533115.7667|2135638.4667|1664846.9667|1761354.8667|1691048.6|1664659|4203086.8|2322799.6|1696468.4667|1327816.7667|2605219.4|1226698.6333|1421946.4333|1667503.9667|1959957.8333|1748293.4333|1783568.5667|1572480.0667|1919547.8333|1402700.1667|1356080.2667|1501615.4|1673208.8333|1942027.7333|1446874.5|1644726.0333|1623134.1333|1612427.7|1540670.5333|2192974.3333|
2025-12-16 11:14:50|usa_0193|HCA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6248546.3667|2862947.5|3655694.2|2666101.5333|2480251.3|2700921.0667|1837359.1333|4100226.5667|5107196.1333|3506990.2333|2522725.1667|2704534.9333|2356635.8333|2874724.7667|2543756.3333|3588492.4333|3806501.8|3715350.4333|3043320.2667|3712962.6333|3119216.4|2199946.9333|2403371.3667|2758549.0333|2057848.1333|1783315.9333|2027021|2519997.2667|1889612.2|1683445.7333|1454574.7|2055520.9667|1770720.6667|1599504.3333|1461502.8667|1486118.8667|3070946.5333|3055404.6|1474498.3|1441728.5333|1617229.6333|1327899.6|1348933.6667|1451789.4|1503237.2667|2138595.7333|1297682.1667|1153681.5|1202105.1|1237278|1152039.6333|1422592.5667|997264.8667|986194.6|970617.0667|1478964.9333|1653617.0667|1538933.5333|1244146.9667|1325569.7667|
2025-12-16 11:14:53|usa_0195|SHW|average_volume_30|0||||||||||||||||||||||||||||4519040|4507520|4024160|4202880|3927040|5101920|2451640|1544040|2562440|1628640|1522120|1621560|1701080|1602320|1610840|1977160|2410360|1307360|870000|902960|919240|909740|1095440|1274780|869360|945120|704060|710200|805060|928720|735160|1875530|1567730|1207020|1385070|2272710|1312660|2247430|1567310|2475370|2292560|2129950|1796050|1697810|1774650|1699000|1988500|1549090|2169150|2765240|1962640|3380960|1459800|1790470|2367740|1377760|1492300|2666140|2138100|2343840|1433230|2191990|2503920|2831810|1864230|11349490|2631080|3870770|2203370|3492120|3128350|3182960|3477030|6469800|6938910|5350140|5787180|6206520|5264620|4123330|2842380|2862710|4736930|2994729.3|2057886.8|2687174.4|3165634.6|3816927.3|2545386.8|2977210.7|4503991.1|2363727.2|3076062.3|2309013|1839405.3|2069406.4|1665508.1|1968060.7|1259665.9|1198380.3|1675883.3|1991914.2|1625432.1|3245124.1|1741433.9|2870225.5|1968043.6|2167216.6|2397353.7|1482675.9|1934420.5|1945128|1328748.3|1719281.2|2192616.6|1773155.9|2389184.7|1791042.1|1627645.5|1307171.5|1207864.6|2895747.8|1584425.5|1313472.7|1292940.2|1660722.1|1186499.2333|1027686.8333|1119172.8333|1613125.2667|1763178.7|1379640.6|1257504.7667|1531207.0333|1365002.8667|1280821|1452636.9|1271435.7667|1885099|1270671.3667|1612009.2333|2088575.7667|1515553.1667|1750696.5|1864306.2667|
2025-12-16 11:14:58|usa_0196|PXD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:59|usa_0197|SE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498395.0333|1025278.0667|2652611.5|1457797.5|1494449.7667|6983608.0667|4794811.5667|4063777.2333|4447669.5667|6352534.1667|7010070.6333|4310428.7333|3784582.1667|5471723.4333|3318286.5667|4230463.9333|6052537.4|11187822.3333|7389938.0667|7439463.7667|6661389.7333|6621743.7|6180023.3667|9558340.4|10435238.6667|7469329|5486306.9333|5296167.9333|3334592.8|5272225.0667|4563348.4333|3570087.8667|5448300.0667|
2025-12-16 11:15:01|usa_0198|CMI|average_volume_30|0||||||||||||||||||||||||||||1348693.3333|1329813.3333|1230186.6667|1200960|950933.3333|1740480|1561386.6667|1240106.6667|1496426.6667|1590506.6667|3424213.3333|1962986.6667|1471146.6667|2943893.3333|4630933.3333|1999680|1793226.6667|1944986.6667|800053.3333|1146106.6667|873466.6667|1387013.3333|1499626.6667|1668453.3333|980293.3333|1259146.6667|648160|480026.6667|616986.6667|1278720|1274533.3333|1026160|1199733.3333|1913066.6667|1275146.6667|3014640|1431813.3333|1000133.3333|1492293.3333|1891173.3333|1771733.3333|2623120|1814880|1905520|2369866.6667|2648373.3333|4890613.3333|2771600|2011040|4347120|4985226.6667|3574400|4109200|5583813.3333|8227946.6667|7427866.6667|3192466.6667|2291600|2619680|2087040|2180920|2979426.6667|3140333.3333|2211786.6667|2780333.3333|3129506.6667|5164440|3916333.3333|2845973.3333|3915200|3806966.6667|3373600|2783466.6667|2511340|3077366.6667|3708790|3839350|4130480|2886173.3333|2640893.3333|2023876.6667|2564440|3357273.3333|2751371.9|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|1593399.8|1303805.4|2021921.7|3032130.6667|2221337.9|1797357.7333|1331607|1523364.5667|1055339.6333|1267057.8667|1116522.2|1395826.6|1818519.5667|1316042.9667|1362443.6667|1415329.0667|1407803.1|1235495.5333|1324807.5|962925.0333|1854341.9|1400457.7|902167.0333|1055868.1|1068146.6|1090453.6667|1018132.8333|1053209.4667|1365464.2667|887981|746025.9667|862741.2667|1289607.0333|1067124.8|782971.8|722161.2333|5627698.3|1002163.0667|655554.4|611362.6667|965098.6667|698949.8|815935.7667|981431.2333|
2025-12-16 11:15:06|usa_0199|PCG|average_volume_30|0||||||||||||||||||||||||||||552450|610840|568933.3333|531570|444813.3333|506366.6667|541573.3333|456186.6667|371110|408820|364123.3333|378046.6667|468253.3333|415143.3333|551983.3333|489496.6667|1111040|652570|686976.6667|651133.3333|788590|602976.6667|743583.3333|632073.3333|744426.6667|1146486.6667|1053950|889673.3333|1206820|1407423.3333|972696.6667|828773.3333|820063.3333|850096.6667|1146206.6667|1106576.6667|635953.3333|883806.6667|827503.3333|689856.6667|959733.3333|1291013.3333|807683.3333|1566670|2197400|2350110|1055240|1188703.3333|844700|1189586.6667|1656106.6667|1976246.6667|1269400|1748120|2578760|1770603.3333|2392453.3333|1579413.3333|1571250|1783246.6667|1726083.3333|2752653.3333|1768676.6667|1761536.6667|1736270|2023843.3333|1840110|1149226.6667|1127573.3333|1856613.3333|2158713.3333|2223036.6667|2046403.3333|2282563.3333|2600380|2520633.3333|3286383.3333|4402950|2585690|2269836.6667|1960193.3333|2443390|2674780|5369808.2|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|2907508.3333|2823242.1|4074778.3667|2294721.0333|2756585.1667|2660041.1667|2630111.8|2134445.1|2286291.8333|2743697.3|2055396.7333|7164814|5606904.1667|5643679.0333|7095063.6|14955178.1|9107519.6|8569891.1667|10980959.8667|22245497.1|13279855.3333|21884232.2|25104643.8667|17850343.2667|16646742.0667|12627726.3|15590306.5667|13578454.2667|19394751.8667|19468308.1667|30406720.6667|14969448.0667|16307480.7|18538071.6|18507978.9333|22057276.9333|15758148.6333|13647476.2333|16135559.6667|17803310.1667|18403472.7|28996088.5|24818203.5333|25781016.4333|
2025-12-16 11:15:12|usa_0200|BSX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||707653.3333|830080|255506.6667|340373.3333|923840|3863586.6667|1488173.3333|1107400|1587613.3333|2366546.6667|2443933.3333|1669693.3333|1460186.6667|2217173.3333|3385920|5994026.6667|5251573.3333|4346586.6667|3424653.3333|4459480|4671786.6667|4671653.3333|2678346.6667|4990540|3708440|3216960|2782873.3333|3418266.6667|5356520|3646326.6667|2043253.3333|4227140|3813060|4411953.3333|5415466.6667|3908426.6667|3729326.6667|5429093.3333|9007313.3333|9606513.3333|3951973.3333|4990480|6403056.6667|4452066.6667|4152290|6488906.6667|4977026.6667|5648523.3333|5800696.6667|8725803.3333|13722573.3333|11308273.3333|11465813.3333|11214313.3333|9736523.3333|11950983.3333|9944003.3333|10419586.6667|9132196.6667|12834393.3333|14464840|15275536.6667|15467253.3333|14128836.6667|14031626.6667|40881280|22626993.3333|19116443.5333|14827642.1333|16313938.5|18382592.9333|14665863.7|16576990|12309659.1|13027725.8333|11124387.2|15021216.7667|17748119.1|18391280.6|14975740.9|10628893.2333|11167995.7|12719090.8|11956206|11695483|13484498.4333|10174058.6|8662371.9667|7785363.4|8007394.5667|12081267.2|8020705|7754305.8667|8149496.2667|7316928.5333|4602684.6|10124811.9|6580706.1667|8724785.1|6108278.8|7966976.3667|7201444.2667|7649791.9667|5331489.9333|5764394.4333|14302939.0333|13123424.1333|7438276.6|13772684.3|8227517.2|6386382.1|5902616.9|8205648.7333|8360898.2667|8676506.9667|6605983.2333|5486708.5|8259258.5|8025362|8526304|5869737.8|6034712.6|5652459.5333|4844687.7667|4816607.4667|8133742.9667|7871736.8667|9246434.8|9247247.6|
2025-12-16 11:15:17|usa_0201|AMP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2048400|1579130|1205736.6667|1278196.6667|858166.6667|1028723.3333|1391333.3333|1134170|1882490|2154400|1974956.6667|2721936.6667|2725586.6667|4137546.6667|4567496.6667|5712966.6667|2383716.6667|2151250|2285460|3123993.3333|2747509.3667|1794138.9333|2235604.1667|1879212|3569625.5|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|886999.9|1230447.1|1363282|1042790.2667|1705520.5|1242972.2|762645.4333|1131110.1667|1092773.5667|1228361.0333|1136256.9667|813610.5|1050048.5|1143999.5667|713528.6|1172995.1|1034324.2333|878965.3667|1144981.7667|811560.2667|1187847.4333|1217207.8|624824.9333|695194.1|895299.1|740061.6|447220.9|647902.6667|700185.3333|624537.4667|493074.5333|573314.7667|656237.7333|611319.6667|378289.0333|522768.4667|471168.3333|408876.4333|407161.7|477958|581355.6333|447358.6333|492589|624377.0333|
2025-12-16 11:15:20|usa_0202|MPC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9577581.8|6678103.5333|7740840.5333|7010661.0667|7145395.6667|5646883.0667|6244070.8667|7501432.7333|5749685.1333|5928098.1333|8561842.7333|7271322.6667|5613178.5333|5754355|7346733.2|5288569|4151281.8|5838201.6333|5477991.6667|6610049.7667|5805152.1333|4735078.3|6596735.5|4542734.4667|4552955.5667|4623144.1667|3941250.8333|4007517.5|5504788.1667|5121621.4|7622606.1333|6076930.8333|8021731.7667|6718930.9333|5099738.8|12975118.6667|9987737.5333|6895580.7333|6892808.1333|6880019.1667|7545456.8333|5623740.8667|6482807.1333|7193191.3667|8389697.1667|4854360|4272314.3333|4160881.9333|3942286.9333|3854836|3224466.2667|2802017.5333|2784534|2462577|2715567.0333|2811813.8667|2612039.5667|1948405.4667|2207589.1333|
2025-12-16 11:15:23|usa_0203|IP|average_volume_30|0||||||||||||||||||||||||||||1717344.6|1495803.5667|1517578.4667|1643385.7|1588866.3667|1985806.1333|2485785.6333|1424301.3|1800501.9333|1882516.6333|1841173.6333|1717123.1667|1926537.6667|2110449.3667|1427957.9667|1932750.9333|1321683.0667|1116874.9333|791223.0667|1447347.5|872823.5|1258757.9333|1065269.3667|1051978.7667|1320254.7|2129692.5|1321311.8|1112707.8|1344064.9|1115210.9667|1238607.9|1476239.0333|1534271.9333|1313348.8|1261475.3333|1600421.5|1538339.2|1779337.6333|2090656.2333|2053059.1|2159526.7667|3876635.6|4038211.8|3184877.9667|3009486.2667|2993574.5667|2905964.5333|3419702.4333|2252271.7333|3641443.3667|2703616.7333|3905380.8|2767120.2|3112290.2333|3185874.0333|2390883.9333|2623626.6333|2712872.2333|1908426.5|2317007.1333|2198295.1333|3029647.0667|2722263.5|2541358.4333|2293932.5333|2651364.7333|2574727.8333|2354993.6333|2181673.0667|3286435.7|3097496.2667|3757780.7|3548559.1667|6694322.2667|5091543.9667|6386131.6667|7163803.3667|11687172.2667|8928232.8333|8139598.7667|4392048.2333|7056367.9667|9473929.5667|7876206.3333|4556447.2667|6197861.2|7053576.7|6912338.8667|4940367.6|5376708.6333|4530230.3|4861296.4|3521615.9333|4718949.7667|3776494.7333|3584703.8333|3868740.7333|4213139.7667|2937905.2333|3342373.2333|2713301.2333|2761797.5333|3194130.8333|3240259.3333|3229334.8667|4399676.6333|3116510.5333|3123508.1|2686507.4|2979245.9333|2624652.0333|1946903.0667|2037302.2667|3154049.0667|3534862.8|2596627.1333|3913759.9333|3076488.3|3531275.3667|3712441.6|2909766.1333|4522803|3126061.0667|3314329.6333|2639458.1667|3635609.5667|2759830.6667|2077028.4333|3906394.6667|3986883.1667|3316465.4|3471966.0333|3003687.6667|3105578.8333|3588596.0667|2718218.7333|3216860.7333|5531447.7333|6799285.6333|3576466.4667|3380203.8667|6988063.3333|3737348.6333|3756334.8|5136905.3333|
2025-12-16 11:15:28|usa_0205|DG|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1477070.8667|571686.6667|1059266.6667|1185613.3333|795806.1|1561589.6667|1696791.8333|1172123.3667|2881433.6667|1811975.4333|2698565.6333|3548134.8333|5397743.1333|5941703.1|5265824.4|3286686.4667|2473259.0333|3778873.2|5143524.9333|5610047|3490454.3667|5144839.1667|3579099.2333|2217319|4048423.0667|3015422.3667|3033229.1|2412216.5|4046496.2|2549628.0667|3102163.3|3315001.2|2118549.3|2322100.9|3217181.4|2032946.2667|2559368|2635793.8333|2465990.6333|1602032.8|1442292.5|1926761.4|2928943.4|2151333.8333|1551178.8667|1851772.8|2874672.8333|1613300.3333|1336913.9333|2095908.0333|2088156.8667|1730210.3333|1676123.0333|2017845.1333|2030884.0333|3185786.3667|4359677.8|2868803.4333|1930703.2|2411642.4333|4133205.2333|4227657.0333|4955337.0667|2910907.6667|3099498.3667||
2025-12-16 11:15:31|usa_0206|NOV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||45896.6667|32423.3333|82890|104370|323040|282853.3333|170123.3333|509873.3333|238010|195570|221590|141890|165010|550680|495460|546063.3333|841980|795430|662340|770880|555030|668376.6667|512553.3333|472336.6667|361930|643663.3333|764523.3333|729316.6667|493946.6667|807200|740276.6667|1058600|1316440|2855510|1644933.3333|1846170|1599736.6667|2378343.3333|2635553.3333|2385343.3333|2133153.3333|3077755.6|3199268.3667|2950713.4333|5205888.6|5265603.9333|6612152.3667|9383658.5333|8767986.6333|10013161.8|6979369.5333|5173649.0333|4286715.6|4729584.3667|7975146.8667|3912919.6333|4292675.4667|4128436.1|4336192.2|5390062.2|4082451.1|3500169.4|4738243.1667|3102238.7333|4161294.4667|3993184.7333|3690071|2786672.2|2661053|4190431.4667|3221971.2|3164260.2|4833604.8667|6834977.8|4249542.1|6520954.7667|5210166.5333|6537761.8|4487599.4333|3752489.5333|3454631.9333|3508588.1667|3447117.6667|3011554.5667|2873242.1|2921264.1667|2874015.7667|2750724.9|4496932|3491858.8333|4637587.5333|4299087.6333|2987179.7333|5630494.3333|4739371.5667|4956891.4667|6108485.9|5419595.2|4990680.7333|7343110.5|4091445.7333|6181098|3942704.4|3102746.6333|2576856.3667|4743929.0333|4883254.0333|3635247.5333|3044419.9|3866915.9|2880688.8667|3844378.2667|4523874.3333|5126699.1|4127232.4|3540588.8|4141185.3|
2025-12-16 11:15:35|usa_0207|VTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456956|517200.3333|911095.3|686080.9667|438404.7333|178183|150032.3667|418528.6667|308446.0667|228143.0333|164427.4333|131378.3|74418.7|70688.6667|120427.8667|357800.8333|201762.2667|250112.3333|145095.8|173786.8333|187356|245628.7|554539.0333|340650.1667|442355.4333|352266.6667|309679.4|459030.3667|608350.9667|340471.3667|385289.1667|364941.3|707064.5|361420.6333|383808.7|542972|442663.6333|417432.5333|983789.7|944224.4333|2037860.7667|1992437.7333|1497168.6|1887584.8333|1125859.5667|1887112.8333|4887871.1333|7579368.9|3377205.7|3154117.2667|1757805.1667|1780356.8|2543018.3333|1404555.6333|1579644.6667|2196575.5|2002566.6|2718141.5333|1882628.8667|2055582.6667|2276475.1333|1945836|1565355.5333|1700350.5|2448108.3|1897932.4333|1952172.7667|1698849.3667|2468723.0333|2441765.7333|2678203.4333|3351046.1|2643872.8|3103331.9333|2582026|3198399.9|2087607.3667|2410902|2223201.0333|2254361.6|1798559.3|1413182.2|1695168.1667|3012814.8333|2158854.6333|1883936.5667|2366611.3333|2110679.1|2966336.8333|1797010.0667|2244901.1667|7368217.9|4605049.4333|2702877.3333|2102247.4667|2355626.7667|1989296.1|2408949.6333|2444595.0667|2709011.4667|2045032.7|1975727.6|2153892.7333|2417208.6667|2703963.9667|2162865.1|2055793.5667|2752412.5667|2292701.6667|2883861.9667|2836786.2333|3438139.4667|3583839.3333|2818244.4|3184493.0667|
2025-12-16 11:15:39|usa_0208|ZTS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420015.1333|9933978.9667|4202556.0333|3524826.4333|4527930.8667|3364716.7333|2759576.4|5857670.9|3190442.2|2875617.7667|3828400|2885108.4333|4619218.5|3462123.5|3399216.4667|3494274.2|3865015.8|2771394.9667|2045274.0667|2141822.0333|2754362.8|2267066.5333|2009890.2667|2360663.3667|2170462.2667|2166758.0667|1968863.4333|2306145.4|3484186.3|1956078.4667|1475127.2|1763533.5667|2377667.8333|1768607|1365362.0333|1494958.4667|2269203.2667|2043507.2333|1695667.2|2226774.3|2070865.1|2163389.7|1684386.0333|1744790.9333|3277026.4667|2309457.7333|1769106.9333|2572721.3667|3538775|2910909.9667|2672519.3333|5507150.6667|
2025-12-16 11:15:41|usa_0209|ORLY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||33228800|22492800|7888000|2868800|1650800|1002000|842800|3456400|1754000|1668000|6332000|4550400|1158800|2938000|2075600|13596000|5161200|4276200|3299600|4597400|3920600|7766400|4083200|15067400|5550200|12315400|6180200|14954600|8397400|4127500|16867900|4869800|12396700|11266800|15152700|9425900|12261600|9784100|12570900|11339300|7604100|13552900|8829700|10357700|8957300|12992600|7836800|9670200|9263050|8396500|4907800|6994350|9443100|7199350|7453700|8995900|10052450|7415900|8973300|14548050|24411500|24901600|30983750|67038100|26580600|29638609|16416400|26449600|24194250|15339137.5|15330397|18470410.5|19504807.5|25494373|13087722.5|13986613|27075686|23757716.5|18639479|14530923|9124794.5|8374505|10197802|9219152.5|7869223|7921634|9425945|8161256.5|7280138|12661897|11858919.5|11783001|10580437.5|11069312|10012909|12598808.5|21730795.5|17801378.5|15328720|12011660.5|10358528.5|8076037|10140425|8840548|8739221|7693940|6302900|18327080|8910633|7076927|8146035.5|9184873.5|7228278.5|6291719.5|6047887|9128673|9636717.5|7057426.5|6324713|6179439.5|7858262.5|5473909|5502929|4970302.5|7013444.5|4944162.5|5010228.5|5522814|5392976.2333|4667365.0333|5260372.0667|
2025-12-16 11:15:46|usa_0210|CB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||701050|319950|180120|302460|182750|175020|482050|262430|524180|440340|506460|576340|354480|408650|546250|274500|372990|319463.3333|325480|383726.6667|494460|524830|641033.3333|883683.3333|877383.3333|1306663.3333|950300|928930|1334496.6667|1241046.6667|1015293.3333|2926303.3333|1254153.3333|1841120|2805493.3333|1374256.6667|1239113.3333|1544043.3333|1689886.6667|1441140|1240880|939416.6667|1072923.3333|1108940|983420|1199326.6667|981273.3333|1496020|1359446.6667|1090256.6667|1733350|1088403.3333|997740|1681306.6667|2078396.6667|1740243.3333|1823206.6667|2744003.3333|2169660|3458236.6667|3429643.3333|4007266.6667|2055656.6667|1622286.6667|2080680|2004840|3758316.6667|2388692.4|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|1287748.4|1531562.3333|2510921.6333|2023710.6667|1670768.2|1433012.6667|1216382.4667|1528709.8|1273854.2333|1311864.0333|1767160.3333|1350463.3667|1524579.7|1859833.5|1217320.2333|1833110.3333|1440605.3|1463817.3|1383185.4667|1330381.7333|3221806.7|2861729.2|1735173.8333|1754203.0333|2310174.8|2169252.8|1698206.4667|1775924.1667|1984821.9|1960180.1|1521151.1|1603281.1667|1977038.8667|2123085.2|1565673.4333|1990794.0333|1655929.6333|1696321.0667|1649826.9|1502670|1834655.7333|1587582.1667|1879325.6667|1721700.5667|
2025-12-16 11:15:50|usa_0211|M|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1305353.3333|1007473.3333|1226780|1034346.6667|1507200|1535706.6667|1649360|1840373.3333|2066906.6667|1595233.3333|2216486.6667|1941526.6667|3238180|2284700|3468920|1791093.3333|2108466.6667|1672740|1895213.3333|4391846.6667|2568753.3333|2209220|1962686.6667|2207546.6667|2411973.3333|2285806.6667|4699040|3115293.3333|4034346.6667|4017966.6667|3324940|3734820|2924993.3333|3082773.3333|3595006.6667|4165346.6667|3474393.3333|3684306.6667|3247293.3333|3512026.6667|3360146.6667|3564886.6667|4065540|3726086.6667|3651766.6667|5140460|3714906.6667|5853820|6223966.6667|4526340|3929933.3333|5170876.6667|6002520|5938283.3333|8197986.6667|5237533.3333|9473963.3333|5642193.3333|9079963.3333|13435146.6667|11234200|13845513.3333|10182913.3333|11367426.6667|10241650|9618376.6667|10780810|9338277.3|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|4178113.9333|4644698.1|4882876.7667|9280314.5|3601302.4667|6275334.1667|5023797.5667|7942126.5|5396264|7970625.0667|10891072.3667|10933235|8036743.0667|6102381.1|7291600.5|10353472.4667|7806201.9333|7461522.8333|11299573.7|13663080.8|38682028.0667|30619026.9|19766222.5333|29340465.7333|15340032.7333|12465451.9667|16342220.5333|15475254.6|12165359.5667|12603470|10550628.0667|8942594.9667|10692601.4333|8833325.9667|9618224.4667|8104002.1333|6046976.9667|6203414.1333|4318150.4333|7283695.0333|7337984.3667|7633802.6333|7862616.4||
2025-12-16 11:15:55|usa_0212|LB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300101.4333|317574.2667|554582.6333|639580.1|432876.8667|389322.1333|460173.3667|
2025-12-16 11:15:56|usa_0213|UAL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2353776.6667|1610303.3333|2151793.3333|3491906.6667|2888140|3273776.6667|2357083.3333|3594346.6667|4050826.6667|8111920|22163453.3333|8975090|8200110|8632226.6667|9705206.8333|11753776.6667|8471566.6667|7651673.3333|5361322.8|4464139.3|8133554.2|6474833.7333|6545155.5|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|5083721.4333|6364716.2667|9000628.3667|4301804.7333|4993476.6333|5402488.3|4545819.9667|4503889.7667|4344866.0333|3396478.3333|4988011.0667|3917002.9333|3501694.7|3023616.0667|2751098.3667|3764446.6667|3126310.5667|2336362.7667|2377723.0333|1930970.3667|16657071.9|78218469.4333|31538852.9667|19195514.5667|17907396.4|12082614.6667|10510398.2|15118570.9|18200287.1667|12254437.9|8089534.6333|6651802.9|7234579.1333|6072958.0333|5042035.6667|7347525.8333|7667175.6667|6739276.3|6427583|5197850.2667|8362235.6|7748995.3667|5148836.3333|5833133.8667|
2025-12-16 11:16:00|usa_0214|AZO|average_volume_30|1.7438752783964||||||||||||||||||||||||||||||||||||||||||||444656.6667|349980|296163.3333|289193.3333|273246.6667|324390|284403.3333|394003.3333|550193.3333|457846.6667|862086.6667|880383.3333|503463.3333|624603.3333|455936.6667|647233.3333|531973.3333|713820|703786.6667|312940|612813.3333|503663.3333|689300|410343.3333|554480|496106.6667|517646.6667|361983.3333|452086.6667|451493.3333|912863.3333|1173853.3333|949290|1310710|1264010|1113383.3333|1145070|1389443.3333|806513.3333|1213920|1112993.3333|1160143.3333|942270|661886.6667|877543.3333|783156.6667|647956.6667|1103760|568003.3333|654826.6667|496066.6667|615100|505440|724840|835190|789930|597743.3333|652123.3333|795083.3333|1362286.6667|1043370|1195220|881293.3333|763673.3333|344953.3333|548156.6667|567500|401871.8333|348780.8333|378455.6|411584.4|282937.2|410838.5667|546173.4|381689.7667|406496.9|303651.3|262780.4333|225894.7|218818.0333|250348.1333|222896.1333|168412.1|276686.6333|293237.8333|288022.4333|234850.5667|239195.3333|227233.7333|269908.0333|197530|310171.2|350330.1333|572050.2333|453905.3|453225.8667|364499.8333|428840|216520.0667|323575.3333|267937.5667|299209.8333|259366.9|172163.2667|328674.0667|264766.7|168265.2333|234241|211210.6667|196961.2667|139734.5|156091.4667|184324.9|219141.5333|140797.8|147430.0333|143151.2|167360.4|128136.2667|140968.8|135508.8333|148810.3333|110467.2333|129957.8|154166.1667|124116.9|110464.1|127449.7333||
2025-12-16 11:16:05|usa_0215|RAI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:06|usa_0216|PCAR|average_volume_30|0||||||||||||||||||||||||||||8812040.8|7620783.9333|13686671.3|9900427.6667|9591817.7|11953625.8333|13065249.5667|10430066.4667|16940340.3|15239238.9667|18588943.2333|10675192.6667|11835213.9|12090971.4|9320822|12364245.1667|15885112.6|1450811.3667|1373507|1044545.8667|1818196.9|1382518.2667|2386665.2|1329362|2204263.2|1589979.5333|1695431.3333|1317414.4667|4463606.3667|3043018.3333|2117390.7|1635465.9667|2042111.3333|2459489.2|1743600.9667|1682648.4333|1752764.1|2315385.1|2071170.0667|2364136.9|5828355.1|4342486.0667|2841201.6333|2519505.0667|5204984.1333|3932727.2667|2808776.3333|3345198.8|3137206.1|5928516.6|5686326.7|5828928.8667|5528182.6|7139238.8333|6294712.6|5082632.0667|4162050.1|3827970.2|3316792.7333|3589290.3|3282300.2333|3250687.7333|3086617.7667|2426692.7667|2773518.9667|2607019.0667|3784657.7667|3355110|3280035|4277685|3640260|3146070|3948555|5269320|4825520|6430475|6568220|9434005|6432785|4798970.6|3439220|4714090|5282095|4026965.7|3714622.4|4001785.2|3502491.5667|6070631.3333|3606575.8|3062226.7|3852366.2|2906784.4667|3004548.5667|2814188.9|2201883.3333|1871017.9333|1737126.7667|3011497.0333|2340240.7667|2192348.9333|2700133.8667|2346948.2|2077107.1667|3908580.5333|3740641.9333|3409032.8|3674453|3017612.8|2991756.6667|2740755.5|2614947.8333|2210972.8333|2891570.6333|4710950.2667|2673986.8333|2748684.8667|3411341.9333|2815253.6|2058810.4667|2624852.4333|2084756.4|4170289.9|2505097.9|2297786.8|1997530.5333|2762847.6|2431788.7667|3742736.3|2685760.6667|2732349.2333|2987784.9667|2595696.8|3079038.3667|3084635.7|2335654.5333|2134983.1333|2115871.1667|2304054.7667|2845644.9333|2406284.2667|2035588.2333|3040118.1667|2363324.5333|2768486.2333|3383479.3667|
2025-12-16 11:16:12|usa_0217|PPL|average_volume_30|0||||||||||||||||||||||||||||520004.3667|833070.4|861664.3|791860.8333|808758.5667|676135.1|553598.4|534919.2|642771|750708.7333|679684.2|796157.2|876550.2333|903003.0667|829047.1667|892844.2667|620599.9333|807910.8667|840527.8|530400.1667|652735.6333|472659.5333|529803.9667|990357.8|1431054.0333|480497.7333|560165.0333|484592.7|687644.4|629573.2|880293.2|927199.9667|874294.3667|911394.3333|1286015.9333|1734284.4667|580949.4|917960.8667|977706.0333|605843.2667|1015847.9333|755328.3|515083.2667|1707537.1333|957884.3667|1218748.8333|2252033.1667|1649825.1333|1599017.3|1253003.8333|1715842.1333|2689245|1134792.3|1302238.3667|2525125.2333|1383407.1667|1594929.4|1524572.9333|1567607.3|1739407.0333|1785272.1|1896579.4667|1534846.5333|1475769.3667|1349705.4333|1427688.1|2191393.3667|1379200.8333|2086979.5667|1990816.8|2661919.2333|2303239.7333|1993478.5333|2489045.3667|2536807.0667|2483279.8667|2924683.8|2762848.8333|2321089.3667|1749210.0333|1489100.1|2554516.5333|8857652.3333|4760350.9333|4179425.9667|5916546.8|5088974.2667|5630218.5667|5007206|5002462.1667|6429576.2667|5222190.1|4059210.5|5284624.1333|7509237.8667|5359974.7|4021920.8667|4736053|5024117.3|3843770.8333|4072214.7|5870086.9333|5160928.6|5052935.6|4333563.3|4605662.7667|5526837.5|4570375.6667|3935610.5333|3269092.9667|3515813.4|2848400.7|5930953.9333|7617521.5333|8441223.4333|4430278.1667|6781276.4667|4772993.2667|4614823|4236729.5667|4776184.1667|8625953.9|6484977.2333|5000160.9333|5376913.2667|6368062.1333|4727999.5333|5213701.6|4784279.7333|8977610.0333|6151812.9667|4574178.9333|4341853.3333|6581828.8667|5076588.6333|4620760.1667|6423977|5331806.4|4484668.4333|4643003.2|4339180.2333|5477387.4333|4844178.6|4677614.3667|7162916.7|
2025-12-16 11:16:18|usa_0218|LVS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2546580|1035636.6667|811116.6667|910720|1217133.3333|2919606.6667|2084493.3333|2007633.3333|2788450|2394923.3333|3375176.6667|3870283.3333|2163780|2009453.3333|3366870|5220083.3333|22776510|31101610|32595123.3333|48695066.6667|20397503.3333|27996043.3333|43155740|25224429.3|35019655.6667|23566177.7|13510420.1|19322811.3667|10521256.1|9278124.8|10587363.5667|8108049.2|6747352.8333|6819789.6|5935664.4|4139409.3|3902551.5333|4366604.2667|4889204.9|6138057.5|6078180.9333|5950245.6667|5096101.8333|5609080.0333|4958641.7667|5372195.0667|3679008.5333|4274977.3667|5653069.9667|3597301.3|3441965.3667|2514667|2578571.7333|3053324.3|3561575|4251631.5333|5263357.1333|3326572.8667|5018164.0667|3815503.5667|3030882.9333|7378364.1333|7644550.4|6387280.6|4141443.4333|6713728|6268157.6333|11940620.5333|8697712.4667|8866981.6333|7016559.5333|4615962.0333|5109671.7|4538153.4667|3950189.8667|4218405.2667|6262438.5|4365110.7333|6491011.1667|6154032.8|4785853.3|5590248.9|5189433.9|4966177.5333|5559034.7333|
2025-12-16 11:16:21|usa_0219|SYY|average_volume_30|0||||||||||||||||||||||||||||9483733.3333|12231253.3333|8959360|11858346.6667|9504213.3333|16435840|10844373.3333|10902400|9304320|10794880|9432053.3333|4247786.6667|4864533.3333|5541866.6667|3894880|4501760|4309760|1320240|1782533.3333|1108346.6667|1296640|2088560|1782640|2044146.6667|1340853.3333|1218000|1597533.3333|1369053.3333|1244146.6667|1384706.6667|1408533.3333|1911693.3333|1733333.3333|1130840|1024713.3333|1412886.6667|854226.6667|1258220|855006.6667|1057813.3333|1239066.6667|1924206.6667|1509833.3333|1438006.6667|2358716.6667|1481933.3333|1295586.6667|2060246.6667|1937123.3333|1705036.6667|1807840|2761163.3333|2032410|4689166.6667|1735620|1633026.6667|1387346.6667|2118076.6667|1818160|2665470|1959356.6667|2242853.3333|1488653.3333|2589063.3333|2020073.3333|3034076.6667|2414573.3333|2316633.3333|1722326.6667|3053003.3333|3440290|2346600|2940220|2873230|2921710|4383840|4834350|4721193.3333|3664800|3691090|3656920|3697706.6667|4806573.3333|3672210.5333|2866017.6|4453461|2932979.0333|4620226.9667|3503199.3667|3176014.2667|4595371.7333|2908265.8|2788029.2333|4055384.8667|3195222.1667|4219944.7333|6336800.2333|3003002.1333|2615731.7667|3038517.4|2862792|4156083.8667|5145929.5333|6794295.9|3890338.9667|4423940.7|4134302.9333|3571827.6|3068095.4|3009077.0667|3411884.4333|2652645|2453055.3|2943834.7333|2008793.5333|2878035.9|3501472.4667|2605184.7333|2376972.8|2813288.7|1910221.6|7658915.1333|4705366|3033566.5|2797338.3667|2386278.3667|2531027.0333|2193621.5667|2803920.6667|2588716.2333|2176433.4333|1986445.4|2019722.6667|2170747|2542249.1333|2473930.9667|2960320.0667|2662168.3|4011873.6667|3465855.5|2870579.5333|3861440.4333|2846070.9333|2877367.0667|3172941.8667|
2025-12-16 11:16:26|usa_0220|CERN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:27|usa_0221|STI|average_volume_30|0.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3667|641.8|47.7667|804.0333|37.1333|418.3|272.4|179361.4667|101821.8|26538.6333|4505.5667|479728.9667|89823.7667|64218.3667|4110491.5667||
2025-12-16 11:16:29|usa_0222|ROST|average_volume_30|1||||||||||||||||||||||||||||47226026.6667|46863360|25012053.3333|21486080|24570026.6667|21519360|73631573.3333|57201493.3333|74846720|32744106.6667|54971733.3333|70414506.6667|103438506.6667|77682346.6667|58051413.3333|69400746.6667|47002666.6667|8515840|3571093.3333|3528746.6667|5479680|4204480|3487360|7672320|7349013.3333|16478720|14925546.6667|10447253.3333|11955306.6667|5042506.6667|9758560|4854080|6407146.6667|7858453.3333|8905760|10932960|11168106.6667|5826986.6667|3453760|7287386.6667|12342186.6667|7503173.3333|9673920|6294693.3333|8038400|5925386.6667|4741200|11057306.6667|8100533.3333|4924773.3333|7596213.3333|9731840|14147120|8806373.3333|7104240|6508080|4138266.6667|4373600|6454280|5297146.6667|4728000|4344960|5155760|8141120|5626626.6667|4608533.3333|4061653.3333|5732146.6667|5346146.6667|5106186.6667|6950186.6667|6747493.3333|9642880|9774493.3333|11805053.3333|13134253.3333|8990986.6667|12276873.6|8988413.3333|7676000|13576278.6667|8331213.3333|7273986.6667|7056528.5333|4294236.8|4615110.9333|4785638|5201797.8667|4231082.6|3967727.3333|4738247.2667|4316019.6|4634523.6|4739118.4|2432401.5333|2593160.8667|3634654.2667|3008105.8667|3538793.2|3206883.6667|2809976.0667|2373997.7333|2006982.4|2518809.4333|2715893.2333|2198291.8667|2629946.4333|2105660.7|2418446.3|2342586.7|4059645.0333|2440697.0333|2155665.9667|2421473.3667|2060868.5|2827616.3333|2767508.7667|1895273.4333|2199453.1667|1803077.2|1792377.6333|4365674.4333|3421611.3333|1810096.6667|1785700.7333|1748272.4|1672079.5333|1645678.1|2444007.6667|2655590.7667|3106575|2389721.8|2084770.8|2083780.4|2255841.7|2190205.9333|1731893.3|2112397.5|2188951.6333|2181907.7333|2306004.1667|3474051.2333|2968759.3667|2159118.7667||
2025-12-16 11:16:33|usa_0223|AVB|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||70763.3333|58723.3333|31903.3333|22306.6667|26656.6667|76523.3333|28016.6667|32883.3333|24743.3333|27763.3333|51586.6667|59313.3333|56503.3333|45390|48016.6667|54786.6667|67953.3333|127856.6667|79446.6667|114870|105360|213503.3333|210236.6667|110646.6667|140586.6667|255013.3333|170513.3333|233683.3333|337963.3333|279583.3333|498793.3333|179226.6667|252423.3333|198570|204790|312890|296506.6667|263406.6667|294920|223206.6667|238106.6667|297603.3333|340783.3333|298113.3333|353326.6667|263960|292030|262910|334376.6667|342610|279770|328136.6667|901683.3333|1178070|690126.6667|981140|1321730|895986.6667|1644046.6667|3298553.3333|4386436.6667|1964266.6667|1747896.6667|1434576.6667|965936.6667|1445283.3333|987770.7|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|894740.2|678525.8333|831156.9667|865413.0333|694751.2|903521.6333|752970.2|828827.4|674071.8667|778907.9667|832486.7|568852.6667|876116.8|825513.8667|505547.6|695302.3667|579060.4667|631208.9333|624365.3|551353.3|1369408.3667|1368915.9333|1080560.1333|963976.3667|889922.4|932329.2333|538888.8667|752930.3|654843.5667|805519.2333|707470.7667|783815.2|861611.6667|708285.3667|607442.8667|890088.3|728428.9667|635177.3|788081.1667|593946.4333|701073.2333|957052.6333|882935.2|1071845.0333|
2025-12-16 11:16:36|usa_0224|TROW|average_volume_30|0||||||||||||||||||||||||||||676053.3333|797760|961280|598720|896853.3333|1232853.3333|599466.6667|499946.6667|1062826.6667|1359146.6667|949333.3333|819840|1511680|1082773.3333|1113600|2146880|2006933.3333|258913.3333|294226.6667|196373.3333|183866.6667|208966.6667|207106.6667|250900|273793.3333|301653.3333|263333.3333|348353.3333|369540|677520|427106.6667|385640|488473.3333|382293.3333|714006.6667|1724820|1074793.3333|1257626.6667|856020|1037606.6667|746920|1028606.6667|1134706.6667|1076220|1346120|1327466.6667|856320|1576873.3333|1165873.3333|1281593.3333|1288313.3333|1303153.3333|1170766.6667|1901126.6667|2055000|1961400|1377713.3333|1448293.3333|1171893.3333|1101906.6667|1130740|1231693.3333|988120|1050486.6667|942680|1025140|1723643.3333|1017550|1015496.6667|1412220|1392763.3333|1532113.3333|1869743.3333|3119926.6667|2478646.6667|3237123.3333|3598286.6667|5583813.3333|3267453.3333|2113244.7333|1798743.3333|1405456.6667|2589853.3333|2243313.2|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|1323091.9|1429868.8|1287605.5|1535569.3667|1723180.0333|1663354.9|1222365.5333|1457958.4333|1797369.8|1168940.9|1103993.3|1754210.0333|1283920.6667|1082175.2333|986160.8|782283.7|2557624.8667|1273125.9667|1050476.3667|920002.1|1296083.5667|1008553.1333|896212.0667|1055301.5333|1721478.3667|1816291.5667|1752559.8|1733618|2000268.8|1417745.3|1240481.5667|1510810.2333|1311944.6|1072376.6333|1123219.1667|1364278.6667|2019629.8667|1395490.4667|1482888.8667|1752075.3|
2025-12-16 11:16:41|usa_0225|PLD|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||60010|28410|44060|53583.3333|108850|82713.3333|86846.6667|82903.3333|168783.3333|255840|63843.3333|74206.6667|138390|262843.3333|230883.3333|215410|195703.3333|483783.3333|284030|484960|320000|450830|303920|327406.6667|334623.3333|459213.3333|607226.6667|844573.3333|445826.6667|484663.3333|444736.6667|455403.3333|552776.6667|421276.6667|586053.3333|759580|537463.3333|621166.6667|718656.6667|1191933.3333|1697450|933656.6667|1064493.3333|972853.3333|1004876.6667|1381216.6667|2179146.6667|2323216.6667|1987523.3333|2857536.6667|3120476.6667|2591093.3333|5653000|3728373.3333|5850673.3333|2984026.6667|2182700|1564820|1376096.6667|2212436.6667|1494276.6667|1388856.6667|1585920|6231443.3333|4787520|2921623.3333|2730936.6667|3644270|2670063.3333|2666696.6667|2771250|3979566.6667|2355906.6667|2197120|2125038.1|2083152.1667|2269386.0333|2708548.7333|3414525.5|2997309.0667|3373339|2819824.2333|2960182.8667|3503671.0667|2523528.3|2549199.7333|2758833.7333|2920917.8333|2042707.3667|1844136.0333|2424557.7667|3020549.2333|4065718.4667|2802587.1333|2346068.5|2263249.2|2031702.7333|2609679.0333|6136999.0333|3504606.4|2455962.0333|2745776.7667|3183830.6333|2702677.2333|2474682.8333|2558979.2333|2885490.4|5248191.1333|4478714.5667|3463466.6333|3327812.3|3563816.1|2505629.1667|3841124.0333|2947374.7|4400451.5|3294231.6333|4212912.4|3898147|3904951.0667|3413606.6667|3519333.2667|
2025-12-16 11:16:45|usa_0226|BXP|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428350|222546.6667|82963.3333|297340|220600|220790|180743.3333|212396.6667|259013.3333|142166.6667|185643.3333|110450|185853.3333|156663.3333|213833.3333|335683.3333|281486.6667|413450|203316.6667|339370|329353.3333|378980|326953.3333|343540|410303.3333|261943.3333|215760|505573.3333|410963.3333|289706.6667|330550|407346.6667|440263.3333|483990|508900|1022273.3333|734473.3333|736343.3333|900366.6667|1240513.3333|1430063.3333|1004560|1262986.6667|1625256.6667|1164596.6667|2217880|4208973.3333|5575150|3685970|2195903.3333|1687653.3333|1267866.6667|1874306.6667|1232612.1333|861317.5|1120287.8333|1173358.4333|1506440.7333|900714.3|944544.9333|892216.9667|734230|800834.1333|1059234.9|1279419.4333|873138.6333|842368.2667|763575.5|773594.4|671896.6333|876060.5|818726.6|804578.3333|953209.8667|721107.7667|811385.3667|838808.9333|692064.5667|814852.0667|813557.1|632843.6333|601125.2333|763726.6333|768875.1667|775160.1|690062.5667|837817.8|737344.9667|738882.7667|814146.6667|515417.5|1454147.8333|1918549.1333|1331219.6|1267797.8333|1187552.8667|1175949.6|674901.6|792638.5333|795360.2667|1080874.5667|1430946.2667|1835049.1|2194083.4667|1821570.2333|1350425.4|1656968.4667|1371376.6333|1205965.8|1115239.0333|1111964|1487231.2|1781348.3667|2131904.9333|1308670.8|
2025-12-16 11:16:49|usa_0227|WDC|average_volume_30|0||||||||||||||||||||||||||||762707.2|1302128.6667|1009072.9|622108.1|1145384.0667|1709615.0333|895877.3667|557137.6|604162.6333|605574.2333|1083483.7333|559978.4333|1300875.6667|2882737.7667|1207848.7667|876802.6|1522026.2|2705356.8333|1591161.1667|856527.9333|916328.4667|1636871.6667|2471272.1333|2806729.8667|1378745.2|1046869.4667|1893286.5|1225600.3333|1820499.0667|4239258.4333|5292012.6|3483009.6|2901494.8333|2264467.4|2330117.4|1128695.7333|2179204.7|1287703.4667|1110251.8667|3686091.0333|3172004|5482001.2667|1817909.5333|3444736.6333|2917499.2333|1393324.6667|1433891.5|892957|2842095.7333|2114882.6333|2124190.5667|1595413.6|4089942.5667|5147368.4333|5853918.8|6786750.2667|4552496.1|4223068.6667|2234324.5667|2508874.6333|2640205.3667|3435384.5|5959151.9|3791835.8667|4994805.8667|5825986.1|4919896.5333|4596918.3667|3876520.8667|4185523.5333|5070359.2|4660741.9667|4852521.8333|9718665.8333|6976324|5793589.1|4640595.3667|7706484.1|8247215.8333|5124910.2|4225362.5333|8465066.6333|8044526.9333|8037930.7|3986578.2|7500052.4|4226707.4|5049465.8333|5453541.5|5466565.0333|6507199.8667|5667662.7|5486704.1|3408480.1333|3210821.8333|2869019.0333|2564250.1|2553159.5333|2156484.7|2147922.5|2419051.7667|2779314.0333|2605784|3986116.9333|3899832.2667|7434956.6667|8399337.3333|6591656.2667|5603157.0333|5127462.7333|5542350.5333|5582143.7667|5465065.7|5321153.4667|5218305.2333|6030284.0333|8337790.3|9084647.1667|8272559.2667|5515803.7|6588961.4333|9262043|7514923.0333|8557758.4333|5822257.4|6669672.8667|4558830.7|5211717|4854304.3333|4328257.3667|4770948.0667|5782982.5667|6033674.3333|4904568.2667|4895731.4667|4428255.8333|6721552.4|8491711.6667|6896959.8667|5999867.9333|7156941.4|8417989.6|6267677.5|8632918.6667|8168324.9667|
2025-12-16 11:16:54|usa_0228|PEG|average_volume_30|0||||||||||||||||||||||||||||462100|502306.6667|473040|569860|701613.3333|747500|729026.6667|678853.3333|849820|690546.6667|537026.6667|1217206.6667|948340|705353.3333|609726.6667|718520|2019493.3333|835260|645913.3333|813420|950393.3333|829833.3333|878013.3333|980333.3333|930700|1821700|675833.3333|794266.6667|1027593.3333|902786.6667|968000|1011760|1074066.6667|1753853.3333|1807500|2640173.3333|1049173.3333|999960|906080|1010653.3333|1224706.6667|1313160|1165553.3333|1660406.6667|1549560|1740080|1695540|1087760|968353.3333|1070640|1259273.3333|2996486.6667|2508453.3333|2497340|2395166.6667|2005553.3333|1589666.6667|1783033.3333|1575460|1764913.3333|3243020|1918086.6667|2020780|1970226.6667|2159633.3333|1512040|3882140|5808240|1815033.3333|2931766.6667|3393480|2404180|3067813.3333|3411833.3333|2437783.3333|2897720|3480043.3333|4103483.3333|3462646.6667|2939060|2640533.3333|3199233.3333|3891350|3031027.7667|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|3525236.4667|3254548.4667|3762077.3667|2881595.7667|3159857.8667|3417037.5333|2778687.9667|2524060.2|3026389.3667|2802447.8667|2395630.6667|3497017.6333|3252726.3667|3088386.8333|2532269.9|3197164.3667|3378931.5667|2060536.0333|1985926.1|2798209.9667|4925120.3333|2650358.9333|2070845.4333|2327556.2|2268105.5|2134951.6|2295959.0667|1717886.1|2671914.9333|2784404.7|2683128.6667|2653688.1|2951041.8|2764839.1|2463245.1667|3301077.0667|3234055.0333|2786870.4|2707480.3|2298038.8667|3419290.6|3279133.6667|2667139.7|2822037.1667|
2025-12-16 11:16:58|usa_0229|BEN|average_volume_30|0||||||||||||||||||||||||||||5891040|5737320|3256200|4920120|3752640|4077360|2655000|4414680|6082560|4882680|1984140|2612160|2180430|1898280|2039490|2736810|2589660|1400190|1722120|1031100|1636230|1228350|1167810|967680|1065060|855630|660240|680250|1437060|1599580|1039740|1261860|1181040|946310|1130050|2619760|1565310|1891770|2000640|1499120|1632520|2552100|1565120|1744610|1652270|1946350|1948310|2118820|1615860|2211350|2462560|2361310|1750410|2357670|2592220|2174100|3008250|2325030|2468300|2210600|2763420|3600030|2584360|2971470|2627790|3037100|4425660|2791170|2766910|3649540|3731310|3871690|4066270|5929460|5881520|5553930|5206580|10181970|5345620|4111770|3349810|3396340|5755560|3058326.9|3168683.1|2944014.7|2669555.6|5063930.2|3880301.6|2350374.2|3655993.4|1774321.1|1886259.6|1914033.5|3594477.7|2432639.1333|1965144.1|3083044.9|1550594.3667|1437439.8667|1530506.6333|2090693.3|1924145.3333|4532397|3674793.0667|3208863.8|3602851.7|2524326|2358323.8333|2182399.5667|2237162.6667|2115042.1667|2105517.6|3663788.2|3217250.3667|3540638.7667|4578085.6667|2719174.3|2693216.6333|3048943.4667|3125800.3|7191515.2|4078965.3667|2716408.1|3641758.5|3804632.3667|2376768.3|2377218.0333|2326966.4667|3048643.8333|2810052.6667|2942330.6|2935298.2667|3854673.8667|2856744.7333|2361007.8667|3137784.6333|3087226.7|3305263.6333|5668166.5|3917785.4333|3857162.8333|4888332.2333|3720449.2333|4391189.4333|
2025-12-16 11:17:02|usa_0230|EIX|average_volume_30|0||||||||||||||||||||||||||||431126.6667|653566.6667|485600|479606.6667|640480|612066.6667|521186.6667|628666.6667|586006.6667|604420|519920|556326.6667|497166.6667|585620|480296.6667|588990|1820186.6667|1290380|1144093.3333|935080|953286.6667|772696.6667|800166.6667|663736.6667|1299453.3333|916026.6667|754696.6667|866880|924860|972916.6667|973060|682980|786126.6667|662510|755886.6667|844830|720050|938746.6667|714713.3333|481486.6667|1193676.6667|2394116.6667|1078476.6667|1738686.6667|2794356.6667|1946643.3333|1391593.3333|1526993.3333|940266.6667|1571283.3333|1997686.6667|2481256.6667|1334713.3333|1439676.6667|2131870|1702220|1366673.3333|1300316.6667|1437686.6667|1690866.6667|1030920|1884740|1288393.3333|1667906.6667|1253313.3333|1449393.3333|1902870|1501273.3333|1371960|2388416.6667|2286073.3333|1597433.3333|1780646.6667|2112936.6667|1696176.6667|2486286.6667|2728836.6667|4760226.6667|3076613.3333|2417613.3333|1888606.6667|2146450|2345570|2635847.4|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|2221007.4667|2078799.3667|2677612.7333|2055838.2667|2476635.8667|1498111.2|1525399.4|1772750.1333|1933913.3|1666153.2333|1852826.4667|4083964.2333|3486389.4|1896728.3667|2092407.5667|3155596.1667|2745583.4333|2288286.9|1968671.8|2395652.9667|3293726.7333|3637212.5667|2407641.0667|1684799.8667|2533637.3333|2106638.4|1697012.8|2004045.1|2058566.8|1825237.9|1856554.5667|1813515.5667|2317928.3667|1599720.5|1761228.1333|2144820.1|1962550.2|1769948.2667|1939383.9|2080448.1333|4843045.2667|3950375.1333|3165415.3667|3055126.6667|
2025-12-16 11:17:08|usa_0231|CCL|average_volume_30|2||||||||||||||||||||||||||||996640|1548960|1519253.3333|1566506.6667|3536000|2196960|2857813.3333|3849013.3333|4557173.3333|3230400|2297706.6667|2366720|3561440|2470080|2914186.6667|2667306.6667|1429946.6667|1682933.3333|1547760|985920|696673.3333|1267780|1114060|985993.3333|1021433.3333|825833.3333|557246.6667|1072560|741933.3333|818120|729700|610560|768600|1227320|1151546.6667|1150260|1058040|1493666.6667|900446.6667|1008723.3333|2978920|1625506.6667|1848133.3333|938320|1741483.3333|1844273.3333|1211466.6667|2106026.6667|1659496.6667|1693853.3333|1949363.3333|2724606.6667|2774366.6667|3610520|2263493.3333|2078683.3333|2806823.3333|2379226.6667|1858963.3333|2530716.6667|3245483.3333|3209890|2455670|2758846.6667|3369963.3333|4948890|3331263.3333|2039926.6667|2943833.3333|2597460|4039353.3333|3955716.6667|4999390|4205730|5852253.3333|8841836.6667|7391123.3333|6796646.6667|4060796.6667|4246590|4511890|6319350|4146266.6667|4651143.3333|3673123.3333|4071530|7483950|4566063.3333|6912846.6667|4214316.6667|3234460|3207036.6667|5415130|4816976.6667|3208370|3999646.6667|3481606.6667|2871313.7667|2998029.1667|4135369.6667|4522374.3|3195661.7333|3836590.8667|3626352.8667|7443976.8|4201380.7|3838749.2|3453002.4667|2899449.5667|2876891.4333|2737506.7|2839652.5|3200800.7|3541266.2333|3181963.4333|3964189.2|3593182.4333|3417827.9333|3625892.5|3504565.2333|9582080.7333|56814977.0333|33045390.3667|59527364.4667|44072519.2|26113316.5333|31859994.8667|33591303.4667|38017462.6|38187347.8667|53970712.9333|56018413.1333|37499027.4333|33519133.3667|24980068.9333|28485835.6|33139796.1667|27255223.7667|26697740.6333|21502313.5333|20191813.7333|21940099.5|17027296.8|22547800.7667||
2025-12-16 11:17:14|usa_0232|CTL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:15|usa_0234|CMG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18407166.6667|19239166.6667|22558000|33731500|29119166.6667|21001166.6667|22127333.3333|28214500|46854166.6667|30337000|40867666.6667|22932666.6667|36331666.6667|28856166.6667|20687166.6667|15681666.6667|24095500|35586666.6667|29257718.3333|55449960|62985851.6667|37006278.3333|49706855|25590683.3333|20626626.6667|26051725|35239463.3333|28644808.3333|24069030|17458776.6667|11901431.6667|14504375|22225015|20856611.6667|15938546.6667|15354181.6667|18661465|22991336.6667|20387560|89504466.6667|70991171.6667|51434971.6667|55860073.3333|64706035|34272758.3333|39313066.6667|65168378.3333|57471216.6667|58324036.6667|33064835|33710186.6667|32324336.6667|27600693.3333|26016541.6667|21912158.3333|19758736.6667|48659243.3333|25288386.6667|15753230|14489703.3333|14583991.6667|14471620|11317881.6667|11422466.6667|14310953.3333|13229053.3333|11254810|13321916.6667|12833933.3333|12600078.3333|10684691.6667|9470585|10897326.6667|14646970|11586778.4333|8859207.3|13446204.8333|12059354.1333|19760169.8667|23443614.6667|
2025-12-16 11:17:18|usa_0235|OMC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||749786.6667|596000|582213.3333|406453.3333|574373.3333|641653.3333|507546.6667|536453.3333|580933.3333|752320|544293.3333|538906.6667|644266.6667|719080|556813.3333|507346.6667|1480833.3333|1086433.3333|787226.6667|1070206.6667|867680|1449706.6667|962060|1149173.3333|1373086.6667|2205780|1155100|1883033.3333|1728500|2558940|2427060|3273880|2273086.6667|3135740|11485193.3333|4365793.3333|3126486.6667|5342966.6667|3613300|2465686.6667|1638426.6667|2708153.3333|2160860|1840293.3333|1422106.6667|1996193.3333|2551980|1646273.3333|1565460|2310640|3369860|2115980|1649353.3333|2660166.6667|2131050|2062206.6667|2090610|2623240|2536146.6667|2615696.6667|3178100|3750710|2327510|1955440|1802256.6667|2287293.3333|3450560|1995996.7|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|1058893.8|1243492.0333|1498659.7667|1745830.5|1644865.9|1750025.3|1050386.3|1854388.4333|1496128.5|1691442.7667|2069452.6333|2480038.8|2525189.5333|1870358|2085827.6333|2530271.7333|1678814.4|1867833.1333|1596237.4333|1287892.3333|3231154.6667|3070553.0667|1720075.3667|1977770.2333|2018505.1333|1612550.5333|1424564.4667|2099355.7|2071119.8333|1813298.2333|1312127.9|1466313.5333|2130342.2333|1448421.0667|1316675.4667|1269498.3667|1696222.5333|1506512.1|1153363.5|2295376.8333|4251439.1667|4253419.4667|3462990.6667|5072494.8333|
2025-12-16 11:17:23|usa_0236|ADI|average_volume_30|1||||||||||||||||||||||||||||3042119.2667|3065039.3|2228999.4667|1375319.8|2056679.5667|5006158.8|2714999.3333|6900358.2667|6001918.5|4187638.9|2509799.4|6109318.5333|6305518.4|6199558.4|4848838.7|9089997.8|2489038.3|1496344.4|1185398.2333|1226077.5|842852.8333|865506.6333|1174159.9|1383853.1|2066577.3333|2630665.9667|3230283.7667|2420017.2|1659777.6333|2369773.3333|1775986.6667|1566360|2379220|1892720|2359113.3333|2389020|2203140|2024980|1841673.3333|3893726.6667|2391333.3333|2836310|3298433.3333|4720726.6667|4248293.3333|3947363.3333|3236460|4433186.6667|3311463.3333|2685173.3333|3703840|4177786.6667|2995926.6667|3821500|3487060|3203226.6667|2981993.3333|3396866.6667|4237503.3333|4171826.6667|3315636.6667|2793350|2661570|3702646.6667|3019730|2520296.6667|3204166.6667|4199866.6667|3058313.3333|3414213.3333|3432490|2801746.6667|3729966.6667|4284646.6667|4667110|6293470|4684256.6667|5416436.6667|4185390|4332293.3333|3524630|4267060|3714170|4753200.3333|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|2265905.6|3943593.9|2923561.6|2557644.7333|2249461.9|2257402.1333|1948254.4|3081068.5|3408326.4333|2872898|2544729.6333|2858866.5667|2711255.7667|3654094.4333|3803156.1333|3725221.0333|3408155.7|3806886.5|2963967.6667|3058156.5333|3378525.9667|3094141|2856119.1|2997988.0667|3183620.5|2439945.5|3162074.2|4745773.7333|3426170.2|3137067.1||
2025-12-16 11:17:28|usa_0237|VNO|average_volume_30|0||||||||||||||||||||||||||||34428.3667|26914.2333|22542.3333|109296.4|17350.8|19673.3667|44155.8333|19946.6667|21640.6333|28827.0333|22105.2|22296.4|28089.1667|59020.0667|219612.8667|145728.6|133760.4|42060.8667|43445.2667|43818.7333|53728.2667|39565.2333|71944.3667|34155.1|29100.2|21385.7|42835|42416.0667|149435.4333|100033.5333|116227.5333|150665.0667|149089.2667|244659.8667|335812.9667|258435.8333|250243.1667|167838.1667|229390.3|140700.8333|298602.2667|268267.9667|342115.9|485180.1667|297409.1333|587504.4|406259.2667|762793.0333|742331.7667|494766.4333|432317.3|402515.8|382259.4667|488736.9|584535.2|424926.1333|565467.6|571647.4333|568486.8|485298.6333|490007.5667|765193.0667|795960|1132588.2667|734785.8|1112828.2333|1099006.7333|793409.7667|1433121.3333|1954569.7333|2033290.5|1582424.7333|1823751.2|2515364.9333|1512443.1333|3376219.5333|7054056.0333|11319014.6|5226821.2|4196288.3667|3002343.9333|2106737.6|2921952|1887084.3|1481502|1541603.2|1502525.7333|2630081.5|1489812.9667|1533439.6667|1396049.4|1310212|1268379.3667|1620847.2333|1541248.6333|1065661.7667|1097465.6333|1448758.7333|1034908.5|1033778.0333|1136011.7|1101860.9667|1015601.6667|1112623.8|862165.5333|1015078.0333|1111876.1|917986.6333|1227824.2333|1114547.6|1142011.7667|1179350.2|1031650.7333|1128581.7667|1158960.6333|899015.2333|1119805.5333|904619.1667|887889.3333|1378733.7333|1079493.1333|2736524.3333|2880204.5|1861394.3|2410224.5|2432720.4333|1430811.9667|1514593.6667|1320575.3|1641685.2333|1708747.2|2176997.0667|3474275.4|5057563.2667|4184899.2667|2841878|2828014.6|2061026.1|1694510.0667|2294207.3|1280756.2667|1434894.6|1540677|1967659.8|1656101.6333|
2025-12-16 11:17:35|usa_0238|FISV|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||3585780|2158110|2123640|2163600|1751265|4150170|1975500|3227670|2756970|6700905|2845980|2119905|2020950|3556710|7360425|3128445|3378375|4801095|3283275|3724260|3247230|4427430|3780600|3994740|3996020|9758360|5217660|5879280|7275060|11368240|6765460|5160153.3333|5087573.3333|5746080|8714146.6667|8056506.6667|6402360|6739146.6667|8051333.3333|6318106.6667|5477000|6530213.3333|5564493.3333|4237053.3333|5117346.6667|6004173.3333|6076053.3333|4574066.6667|5218453.3333|5918893.3333|5163533.3333|4845853.3333|3499560|4186573.3333|7555000|6788440|5523866.6667|7783866.6667|6136426.6667|8050960|7611986.6667|9776053.3333|7624866.6667|5295286.8|4366813.3333|5469960|6494893.3333|4110777.8667|3608960.6667|3887529.3333|4116543.2|4726406.5333|3693615.7333|2906080|3017361.0667|2536536.2667|3121955.7333|2541673.8667|2506000|1971045.4667|1927404.4|2107018.6667|1596613.8|1580309.5333|2547613.2667|2155848.8|2270003.6|2816724.5333|2518752.3333|2412973.7333|1931754.9333|1909045.9333|2059600.3333|1915201.4667|1741994.0667|1508153|1573342.2|2246911.3|1762393.3667|1687976.4333|2185052.8|3685692.6|3152306.9|3853405.3333|2467138.9|6748721.8|5038925.7333|5554885.8333|3944601.6|4347144.9|4355553.3667|3883534.3|4300536.2667|3697249.8333|2996987.4333|4095870.7667|2938252.0333|4105955.6|4794569.2333|2198837.7333|3065678|2611719.7|2465574.3667|2198699.7|2937098.6667|3427107.5333|5669130.2|4440582.9333|10758435.1667|
2025-12-16 11:17:39|usa_0239|TSLA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16797300|9933644.5|22949747|19780822.5|28749937|12614036|14883099|15792140|19542907|16181667|16536125.5|31075911.5|176199576.5|163171020|172151510|156538593|84640646|86582064|85431062|87021526.5|45853209.5|68601702|40918369|82300509.5|78472444|45195366|64623656|88008285.5|115518281|74492590.5|91085475|89059893.5|134153870|168924460|102343852.5|133579760.5|186429560|88181919|132241163|302889293.5|172371843.5|257054085.6|159836196.7|120035610.3|80084980.3|53426557.9|76373637.2|78145919.2|97533857.8|58790475.0667|104650716.0667|154404091.8|145358663.1667|120362363.1667|124471256.5667|97379397.3667|73526539.5333|77095774.4333|102802091.8333|114081505.7333|116712714.3|88489667.3667|81067362.1667|
2025-12-16 11:17:43|usa_0240|NBL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:44|usa_0241|MNST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1013120|1261120|821760|512640|522240|537600|440640|583360|936000|704960|3700480|1309440|1502080|970880|1612160|2114880|1392320|5199360|5098880|4568960|5168000|3838400|3574080|2826880|3948480|3487040|2534400|2670080|2181760|4317760|900480|624000|704640|865920|596160|528000|390400|304320|653440|822080|1623360|4076480|45232960|32391040|13900800|47969280|37712320|29893280|44696000|55942240|104078240|63944720|33142720|23701720|20423240|16871680|22270480|27526840|39079120|36611480|20401560|23776720|24013080|14216046.8|9925440|10884720|12317000|8872799.2|11071206|10843470.4|9921310|17321278.8|8861016|7244759.4|17820250|14726422.4|13819307.6|14389897.6|10980758|8592619.4|8120888.6|9219042.2|8039296.4|8156068.8|5483387.4|7301933.4|7496066.8|8000903.6|6147973.6|8207696.2|10122870.2|5230828.4|6170319.1333|6098301.7333|4224964.4|4092305.2667|3680448|6975863|7518828.9333|5406224.6|6892076.4|10020444.4|5628095|5258874.7333|4946058.2|10805758.5333|4301413.1333|4036318.3333|3276310.2|4579078.5333|4013578.7333|2798330.4667|4414520.6|6355422.4667|5810032.5333|4722644.0667|3828732.6667|4271952.0333|4280254.7|4391633.6333|5441558.2667|5041457.6|13921047.6|5764078.5333|4609089.2|6522430.9333|5962016.1|5098463.7|5841474.9|
2025-12-16 11:17:48|usa_0243|FIS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259310|272803.3333|187210|314760|193126.6667|257283.3333|282310|173536.6667|247500|202080|172103.3333|186733.3333|193130|158196.6667|338786.6667|180786.6667|177906.6667|592643.3333|423066.6667|858083.3333|658783.3333|464370|1144843.3333|1239570|1238536.6667|1662546.6667|1356626.6667|1630543.3333|1749440|1833950|2074586.6667|2541836.6667|2323790|2620306.6667|2724766.6667|2338216.6667|6512183.3333|2763565.7667|1570790.0333|1345310.7667|1309244.9667|1911131.6|2194537.2333|1823353.0333|1656723.1667|1814989.1|2778028.2|2480601.8667|1621486.1667|1247367.9|1143095.7333|1399417.9333|1014066.2333|1152298.6333|1082686.7333|1024917.9333|1107597.8667|1611617.2333|2327668.0667|2280995.5667|2464006.1|1885379.7333|1954880.6|1473540.2|1545710.3667|1191673.8|1701105.2667|1523405.9333|1574767.3333|1191093.9333|1379414.1667|3639075.8333|2587167.9667|3348936.8|3254482.6667|5816778.4667|3718648.0333|2990397.8|3023770.7667|3712188.5|2603170.9333|3707749.6667|4633867.1333|4386982.6333|3412145.0333|4772842.8333|7302108|7923327.2667|5274392.4333|3925501.4667|5974855.9333|4270635.0333|4326990.5|2637738.1333|3239990.2333|4890688.9333|3095789.1667|4190392.5|3323031.7667|
2025-12-16 11:17:52|usa_0244|HCP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:53|usa_0245|FCX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||592220|546993.3333|529026.6667|443986.6667|435266.6667|957526.6667|448573.3333|690273.3333|1211186.6667|1774120|1026113.3333|1815733.3333|940746.6667|1249093.3333|1088846.6667|1413353.3333|922186.6667|1068293.3333|1384353.3333|942273.3333|1064860|1487133.3333|1512606.6667|2126533.3333|1764326.6667|3255153.3333|3984266.6667|2952120|2403873.3333|3031660|4664666.6667|4192546.6667|5157073.3333|6787020|5582680|4393266.6667|4054180|6061033.3333|4415026.6667|5324940|4289786.6667|7164706.6667|12925573.3333|7189380|14101400|25436313.3333|20115580|20978806.6667|21974126.6667|26873233.3333|18420786.6667|32471533.3333|44627820|52571246.6667|34819793.3333|28690786.6667|21527593.3333|28240073.3333|31558793.3333|20652484.0667|17426730.3333|20783989.4|20039329.3|20998212.7333|14741643.9667|19379695.3667|16763767.5|17049393.3333|24888084.9|14501959.8|20155893.2|12008162.4333|8749309.9333|11839836.3667|7585496.4667|7681269.1|15645938.3333|18723526.5667|15229762.7|49055828.7667|44163968.9|52768863.4333|38288864.8667|30036575.3|30460948.7|25576646.3|17799662.5|19088349.1333|17407311.9667|15241359.9|15369196.2333|18018639.2667|20180053.6667|17554319.7|19486978.5667|19714891.2333|20344017.3|35415105.4667|22191314.6333|19768115.7667|17620114.4333|26206152.6333|24414803|19895541.4667|15885222.4|18653384.6|19342758.5333|17002222.1|11297916.7333|13537563.6333|12337898.7|8774195.9667|11667928.5333|13239939.8|13611113.3333|12433755.5|11078274.1|17101240.8667|11451619.9333|19916043.2667|15462534.5667|
2025-12-16 11:17:57|usa_0246|EL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||609453.3333|502680|607400|528453.3333|406760|721613.3333|612480|840840|773973.3333|609240|1061133.3333|1197333.3333|768933.3333|887706.6667|1088400|1036853.3333|911840|1513553.3333|1681986.6667|2126973.3333|1502480|1451326.6667|1475060|2408986.6667|2544820|2246100|2873366.6667|2506206.6667|2238226.6667|1838006.6667|2024926.6667|1871813.3333|1159620|1587153.3333|2388553.3333|1911180|1387213.3333|2418146.6667|1663706.6667|3588633.3333|1554133.3333|1582840|2186360|2664680|2101700|4329173.3333|2113926.6667|3055340|2476853.3333|3346153.3333|2751166.6667|3758193.3333|4197393.3333|4621246.6667|2693813.3333|2975753.3333|3308486.6667|2971646.6667|3926426.6667|2766640.8667|2494424.7333|2121963.8667|1888965.4|3370733.2|2008900.6667|2043658.6|2049142.1333|2101214.9667|1614181.2|1597597.3|1608300.2667|1617837.5|1121333.9333|2169779.8|1409588.5|1459195.8|1641420.2333|1570014.5|1323272.5667|2273583.4|1710537.8|1145932.8667|1618820.5|1908635.5|2033070.9667|1826580|1416808.1333|2384763.4|1618070.5333|1722249.1667|1693499.5|2264941.1667|2184535.1667|1474594.2333|1344983.8|1839533.4333|1295617.2667|2952621.2|1548250.3333|1317179.4667|1295303.6333|1503731.4|1139889.4333|1065559.2667|1219841.8|1580181.7333|1679150.2667|1368337.1667|1732315.0667|1187300.8667|2389588.5|2554462.0333|2591358.9667|2296083.2667|2938185.9|4879805.4|4327036.4|3268855.8333|4401855.5333|3691767.0667|3770117.9333|
2025-12-16 11:18:02|usa_0247|MRO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:03|usa_0249|STZ|average_volume_30|2||||||||||||||||||||||||||||||||||||485120|627200|401920|944426.6667|920106.6667|1213440|1506560|2598186.6667|1354880|1467093.3333|1566506.6667|2128640|1899093.3333|1416533.3333|1428693.3333|8483840|2019200|5513386.6667|1905920|3011413.3333|960426.6667|1437013.3333|1813760|2489600|2072533.3333|2307413.3333|2288213.3333|990293.3333|1283840|1287253.3333|2027733.3333|466133.3333|546773.3333|345493.3333|869573.3333|717626.6667|1013973.3333|967026.6667|928760|1251293.3333|1207306.6667|2073833.3333|938086.6667|1022206.6667|778033.3333|1001553.3333|1968680|985566.6667|1551580|872800|771520|1291353.3333|1340380|1407463.3333|1000226.6667|1357966.6667|1202416.6667|900176.6667|1119433.3333|1203500|1867330|2842070|2242976.6667|1381863.3333|1776480|2069826.6667|1697103.3333|2916886.6667|2432200|2225726.6667|2072026.6667|1753400|1781240|2964990|1120836.6667|1720273.9333|1577114.4333|1785015.8|2638014.9667|1904262.6333|1426926.5|2477111.2667|2430857.0333|1632600.1|7323606.1667|2273912.8667|1331892.3|1296424.6|1435983.8667|1087162.7667|782939.0667|962829.7667|1049999.4667|862237.2333|1279848.4333|1029681.6667|1923327.9667|1286642.3667|790122.9|1945743.6|2047416.7667|1303775.7333|1055700.1|1029685.9667|1773864.0667|1349858.0667|2438719.5667|2141322.7|2478979.6667|1664555.0333|962973.1333|1097445.1333|1196542.3|1255962.8667|943390.1333|1126607.5333|1207369.4|1003131|1107517.8|1019964.9|1153534.0667|1128150.1333|909364.9667|979822.5667|1282810.7333|1092025.6667|847633.7333|1058178.2667|1030255.7|1009215.5667|983373.4333|1315408.4667|2961134.5333|1651700.1|1774243.4|2253348.3||
2025-12-16 11:18:08|usa_0250|BMRN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42520|22710|195933.3333|89856.6667|36996.6667|48023.3333|36796.6667|66600|84656.6667|576073.3333|398223.3333|351276.6667|303576.6667|377833.3333|813426.6667|1194780|979930|479570|692703.3333|952253.3333|541780|566146.6667|390403.3333|513540|296943.3333|457816.6667|1677873.3333|996803.3333|788420|847133.3333|1882270|1493620|1419950|2423730|1999990|2423146.6667|2349303.3333|1474733.3333|4110680|1405866.6667|1587373.6|735226.6667|1151386.6667|872006.6667|757229.8667|738509.4667|890170.6333|848958.2667|1111053.5667|807989.7|1035509.4|1820177.1333|1214861.1667|857695.9333|1404258.8|1692899.7667|1726299.8333|1060315.4667|1803807.1|1368503.6667|1063558|1173141.7|1811914.7333|1276292.7667|1399057.9333|1337291.9333|1845046.9333|1475604.7333|1340569.8667|1202781.5|1122036.6|1259019.8667|1315079.1667|1116043.9667|1290183.5333|1478764.8667|1148291.5667|928501.2333|1027850.8|1434765.7|1151029.0667|1353695.3667|1983332.7|1754832.2667|3832712.1667|1432026.8667|1339530.0333|1008332.7333|1265449.4667|1406574.2333|1361663.2667|1277433.7667|938899.7333|1461464.1333|1581244.1|1258717.0333|1189153.5333|1815403.3|1412116.4667|3681984.6|2207833.3333|1462125.4|1599944.4|2364093.1333|1923043.7333|2785119.5|
2025-12-16 11:18:12|usa_0251|SWKS|average_volume_30|0.0093385214007782||||||||||||||||||||||||||||61200|168600|225000|41850|67500|64440|44220|41310|50070|213840|61530|70860|78960|31590|70680|112710|90900|115140|160920|280230|305940|457200|450690|301470|779460|636660|328290|354390|358890|254340|584070|944100|681990|803520|608310|624960|1055270|1270160|1015640|1107826.6667|912720|1063250|1547156.6667|1326816.6667|1259943.3333|1273510|1461940|2791273.3333|1821090|1342710|2800250|3278206.6667|3285776.6667|5142646.6667|4236546.6667|4829433.3333|4127416.6667|3877553.3333|3126696.6667|5106760|2531383.3333|2989633.3333|5014893.3333|3206843.3333|4078623.3333|5195236.6667|4350666.6667|5695546.6667|4419210|4805230|4617060|3417863.3333|4673870|4722460|7914050|4246273.3333|4004956.6667|4732904.0333|3758626.6667|5955320|4943106.6667|5075506.6667|7706296.6667|4167625.9667|4489995.0333|5375892.6333|4850712.9333|4623404.2667|4191179.0333|4921017.7667|4057417.7|6028688.1667|4619620.2667|3274506.1|3614528.5333|2924606.0667|3592715.2333|3489632.2333|3850048.9667|4730486.0333|5528970.4|4239061.0667|4262610.5333|4386875.9667|3579135.7|3233608.1667|3182656.1|2361863.1667|1926300.1667|2045008.7667|1980459.6667|1623682.5667|1973025.8667|2003859.2|1886807.7667|1803084.5333|1675131.5333|1530243.5667|1717092.9667|1722699.9333|3400398.2|2510162.9667|1925264.4333|1535206.2333|2243824.0333|1986378.3333|1761506.4667|1379287.7|1942997.7667|1894045.7667|2017350.5667|2148113.7|1673243.1333|1599707|1619545.0333|1405641.0667|2613622.9667|2054950.2|2892591.5|2022285.7|3604927.6667|4194604.3667|2422710.9667|2724976.1667||
2025-12-16 11:18:19|usa_0252|WFM|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:20|usa_0253|MCO|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||5933533.3333|4780360|5500760|3902813.3333|3680293.3333|7948226.6667|6293960|5932826.6667|3689106.6667|3170960|2223800|1318093.3333|1642386.6667|1921253.3333|1717293.3333|2486013.3333|2117120|2898946.6667|1793893.3333|4966893.3333|3928946.6667|1518100|1119453.3333|1957086.6667|456633.3333|974560|660413.3333|1048860|849033.3333|1046520|1284186.6667|1441886.6667|1651206.6667|1260193.3333|1089573.3333|1019946.6667|763180|906740|1140720|854206.6667|983780|1406366.6667|939790|1200093.3333|1214283.3333|1148746.6667|2117463.3333|1059326.6667|976116.6667|3662186.6667|3211660|5074530|3946816.6667|3642996.6667|5903476.6667|4388050|3303923.3333|5942843.3333|2713293.3333|7367060|3678866.6667|2061010|4731466.6667|2482546.7667|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|1134416.6|908468.5333|1048781.1|1112457.9|1357312.7667|1249004.8667|843324.6333|907133.9333|1029842.8667|691651.8667|640450.1|718339.0667|750852.7667|711518.2|776719|1318203.5667|988554.5|1070887.5|857139.6|663338.8667|1734602.3333|815027.3667|611925.8333|781815.8|828514.8667|593593.3333|486106.1|611103.9333|1045421|1023451.1667|687017.1667|649884.3333|800301.5|785779.5333|547996.5667|854809.9333|708626.9|689663.6|725687.4|580084|921277.2333|610944.6333|720342|783206.1|
2025-12-16 11:18:23|usa_0254|LNG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||25.0333|29.7333|10|8.3333|675|31.6667|121.6667|166.6667|73.3333|225|1775|55736.6667|24300|16301.6667|31076.6667|13651.6667|13956.6667|5771.6667|16885|27510|9296.6667|55645|23776.6667|145676.6667|247216.6667|65748.3333|112960|75880|42560|22126.6667|51920|63360|54373.3333|72693.3333|27080|58013.3333|40046.6667|414280|175626.6667|327953.3333|166480|520666.6667|332733.3333|1619340|847373.3333|722363.3333|673580|857236.6667|686270|1118753.3333|750616.6667|1080096.6667|706093.3333|737153.3333|364453.3333|347580|786560|1937320|873423.3333|386553.3333|337003.3333|405583.3333|588716.6667|486713.5|304356.6667|859743.3333|440156.2|2341112.4|4639329.7|5031303.2|2556809.8667|4773800.9333|6358079.8667|6645090.2333|4483162.3|4451050.5|4131991.8667|4757513.8333|3420240|3724303.1|3112390.9667|3022467.1333|2574956.0333|3823953.5|2494596.5333|2828333.2667|4891187.9333|3647934.3|3909110.0667|2519342.1667|1846114.6|2370353.9667|1712118.5667|1841870.5333|2139989.1|1972878.7|2092119.4|2591968.3|2009633.9667|2311739.5333|1907008.7|1893901.3667|1748981.7667|1626579.1333|4470404.7667|2201274.9667|1480788.7|1711518.1667|1596118.0667|1306221.6333|1571557.9333|1602521.1667|2988014.5333|2368827.2667|3169304.3|1696074.2333|2142468.4667|1822721.2333|1341927.7667|1410447.6|2272456.2333|2014723.7|1399553.8333|1487866.6333|2136874.7333|1933720.2333|1612059.1333|2028458.7333|
2025-12-16 11:18:27|usa_0255|APH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||16713813.3333|16586453.3333|6308906.6667|6721920|4203946.6667|8177920|5469653.3333|17673386.6667|11801813.3333|8626773.3333|12947413.3333|7490133.3333|5595306.6667|12752213.3333|2787413.3333|349653.3333|600533.3333|648960|863786.6667|807466.6667|762453.3333|671573.3333|793600|2202666.6667|12690346.6667|8030080|11458560|5194026.6667|14816106.6667|12054933.3333|11039253.3333|8026346.6667|6093333.3333|4032426.6667|5298880|5812800|6440000|3418026.6667|4389226.6667|9284906.6667|4399040|16828373.3333|7051253.3333|13949066.6667|7126560|7764266.6667|7199040|9121440|7908000|6657440|10613173.3333|7349440|9364800|8717760|6192533.3333|6533973.3333|6328453.3333|8560826.6667|9166026.6667|18129493.3333|17365653.3333|15745280|9254373.3333|8968026.6667|7926853.3333|13093493.3333|9653120|10037109.8667|5043285.6|10131578.9333|8773376.2667|12568650.9333|10526176|5328910.4|6650048|4923826.6667|3494645.6|4951411.2|5508120.2667|4030762.6667|3891183.4667|4856206.9333|3454370.4|4578404.5333|5017121.7333|4341401.0667|3949182.2667|6213144.4|3876109.3333|5204998.8|5088082.1333|5297969.6|4733305.2|4499982.8|4696771.0667|3795482.9333|4918396.4|4497212.4|4910810.5333|5285703.2|6773808.4|3907819.0667|5867830.9333|5216828|3881263.4667|9936285.3333|6647079.4667|5357951.4667|4842828.4|6104465.7333|4568989.1333|4724671.3333|3766787.8667|6028640.2|4837438.4|3632538.2667|4004594.6|4880841.8|6283083.4667|4227909.9333|5537254.8|5283059.7333|8097118.2333|5919341.4|5837638.5|8619846.0667|8803001.7333|9028677.0333|8148534.0333|
2025-12-16 11:18:31|usa_0256|ISRG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409335|257835|1044990|432855|2820225|618525|497940|525270|352770|215910|591960|806640|760725|887610|1325850|1511250|1835550|4485420|3903120|4219530|3321450|7654950|6979830|13427850|10702350|6839040|6978360|6661230|5674500|6887190|9887790|7490100|8571690|5790660|9474390|12460320|9539730|5841517.5|3773100|3772620|4900350|6060210|4671060.3|3220950|2238900|4071870|2629200|2076210|2488560|2386680|3836640|5750520|2547540|4129050|3474990|3291015|3817764.9|2442819.3|1688069.7|1801263|2304619.5|2717940.9|2499851.7|3361527.9|2693235|2082811.5|3273623.4|3022330.5|3072052.8|2248392.6|2778170.3|2024868.9|2449488.8|1585929|2498025.2|1702769.4|2215823.9|1871712.7|1600570.6|3851522.7|1961828.6|2020880.3|1466353.9|1676517.1|1569150.7|1557346.8|1635909.9667|2027927.8667|2034309.9333|1836234.9|1815110.1333|1572130.6667|1485990.8333|1596876.6|1578238.5333|1492565.5333|1393384.5|1165622|1276272.3667|2360802.2667|1642678.1333|2426964.1667|1859445.5333|
2025-12-16 11:18:35|usa_0257|IR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975475.4333|455792.0333|1241382.9|784970.4667|1505843.6667|1402659.6|1481838.6|1490414.2333|1383954.4667|1356603.0667|994122.2333|8522749.7333|4613054.6333|2214401.1667|1935051.6|2429162.8|2278568.0333|2777457.4667|2090088.0333|2951840.3|3047013.2|3406946.3333|2440159.1333|2665532.6667|2235139.3|2587164.2|2145743.1333|2508179.8|3099675.8|2187998.6|1898951.2|2839915.9667|2698369.2|3427393.1667|2909458.5|
2025-12-16 11:18:37|usa_0258|HES|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:38|usa_0260|EA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||6751026.6667|4802893.3333|4940506.6667|4309720|3971213.3333|3674373.3333|3398533.3333|5201053.3333|6036866.6667|2809880|5953986.6667|4684226.6667|4718026.6667|4810800|3669613.3333|3459706.6667|4548800|5325680|3559880|5468093.3333|3016586.6667|3546053.3333|2335400|3547533.3333|7319466.6667|5663026.6667|4042306.6667|3741440|4286960|6029086.6667|5157360|6408206.6667|6194633.3333|5078480|6183560|7716706.6667|10756146.6667|6218320|7396920|5329080|6081623.3333|4082066.6667|3086106.6667|3911066.6667|5635516.6667|5354800|3891936.6667|3234920|3559746.6667|3575060|4051783.3333|3376893.3333|3520366.6667|3404183.3333|3883146.6667|2654163.3333|3050720|4097483.3333|3916636.6667|5318293.3333|8728660|6556623.3333|6887426.6667|9509925.6|6097133.3333|5919480|6727810|4202478.9667|4120368.7333|5368128.3|5033396.3667|8554408.2|5431709.2333|6901813.1|5398344.1667|5692880.5|5357173.4667|5715770.0667|4650649.0667|3579113.5333|5647690.6667|4243316.1333|3198453.2|2767766.6333|4156987.7|3108536.9|2480192.6333|3181667.2|3966458.4|3516735.1333|2960823.5333|2637705.7|2690304.7667|2534833.1667|3383293.7|2217688.0333|3753500.7|2870638.4|2849226.5667|4764657.7667|4436076.1|6417431.5|3060112.6|2819615.0333|2176372|4856932.1667|3076676.1|2171473.8333|2932384.9667|2559710.8667|1995288.4333|2839866.0333|2649941.1333|1798480.0667|2900194.9|2129807.6667|1632864.3667|2265289.4|1968128.4|2154081.6667|1762250.8333|2372581.5333|2450139.6|1892161.4667|1988960.1333|4081216.1333|3093356.6333|3840220.7|2103132.0333|
2025-12-16 11:18:43|usa_0261|HIG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||1204460|1129233.3333|626806.6667|514393.3333|494840|754460|748233.3333|671280|482780|693906.6667|620880|532613.3333|587666.6667|749613.3333|440136.6667|668280|767086.6667|1098230|1160193.3333|775696.6667|887133.3333|1472643.3333|801043.3333|1061940|776503.3333|888116.6667|969950|1981306.6667|1170583.3333|2092606.6667|3903240|1444313.3333|1293473.3333|1265373.3333|1425180|1467346.6667|1068793.3333|1343123.3333|1245296.6667|1393313.3333|990386.6667|1505870|1574170|1163650|1528270|1702616.6667|1394673.3333|1791596.6667|1992656.6667|2909163.3333|3020700|4332803.3333|21318280|33250930|16469560|15441530|6059910|10774056.6667|8136840|7782544.8333|5588187.9|5979020.5333|4257527.8667|10025439.3667|7074939.6667|8828513.1333|5959020.5333|7400323.9667|4179484.5333|6275415.3333|5935184.7667|3460227.6|3657366.1333|3481637.8667|2412415.6667|3099336.5|2862784.8667|2990558.7|2561533.0333|3560035.3667|2434497.6333|2569598.2333|2273954.4|3255030.7333|2202305.4667|2817311.0667|2269592.6333|2179959.7333|2216122.3|2478129.2667|2161066.4|2703352.5333|3358577.9|2079664.4333|2307124.1|1688963.4333|1607134.6333|4059593.8333|3374016.4333|2332545.5333|2337370.8|4196595.0667|2083183.1333|2188031.3|1632769.8333|2341220.6|2004597.6667|1787958.3667|1513605.4667|2937412.4333|1748119.8333|1151032.5|1561361.4333|1867731.9667|1512899.8667|1394213.3|1588235.3333|1833533.5333|1614660.0333|1421803.0667|1509913.6333|
2025-12-16 11:18:47|usa_0262|PH|average_volume_30|0||||||||||||||||||||||||||||1324968.9|1488791.4|991305.2|844594|936157.6|1311356.4|1071652.6667|1111410.1667|1045878.8333|1328085.2|1501593.9333|807840.1667|1132616.4667|990236.4333|1007392.6|913162.6|1087560.1333|765416.4667|759262.8333|543859|728831.5667|811530.2667|502080.1|371812.5|665362.5|558292.5|302347.5|409500|339277.5|353422.5|623797.5|493440|409075|444320|466185|691275|493505|413370|476340|414235|509715|746330|780560|704645|604720|747150|494075|837315|804515|1349885|1429535|1356870|792090|1329010|1650520|1254255|1032135|1195170|1088230|924880|973745|2107180|904755|922290|782560|1025075|1323455|1228740|1457345|1388610|1392165|2097575|1627876.6667|1655943.3333|2080173.3333|2022780|1784096.6667|2217493.3333|2255493.3333|1523493.3333|954523.3333|1493616.6667|2224526.6667|1634885.7667|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|1227994.8667|1163968.7667|1733564.7333|1121281.5667|1125432.0333|1167528.7667|818491.6|970124.5667|995311|1212123.5333|956152.3|720101.3|1065127.3333|1058637.0333|957142.2333|1038430.4|842134.7|891485.5|741855.4667|833919.8|1983590.6|1381428.5667|793152.0667|723691.5|993522.5667|893219.4|844959.6333|652184.8|740934.9333|714686.5667|799709.8667|727134.8333|965753.8333|840218.0333|602618.5|555235.0333|556921|836839.6333|568067.6667|550750.2667|915426.7333|629301.2333|589572.4|738707.8|
2025-12-16 11:18:53|usa_0263|ED|average_volume_30|0||||||||||||||||||||||||||||324110|249990|390323.3333|319260|290063.3333|356210|247206.6667|404530|337720|372240|269366.6667|266820|274536.6667|271863.3333|255823.3333|217410|251736.6667|361083.3333|346820|501450|352890|283933.3333|374140|245843.3333|350593.3333|369013.3333|507183.3333|403610|379310|408280|451926.6667|535526.6667|571403.3333|465130|493146.6667|613663.3333|342550|431576.6667|411786.6667|378743.3333|621026.6667|760326.6667|576166.6667|564033.3333|509586.6667|798806.6667|527763.3333|715646.6667|421186.6667|451036.6667|794693.3333|1006470|720433.3333|847066.6667|1324393.3333|749166.6667|696726.6667|787120|1025553.3333|642363.3333|842733.3333|1132440|879783.3333|863006.6667|1194946.6667|967956.6667|1461036.6667|1073626.6667|1036953.3333|1453770|2770450|1673723.3333|2276813.3333|2766923.3333|1935560|2572913.3333|2190056.6667|2599970|2264340|1696810|2006636.6667|1562440|1846330|2016391.8333|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|2697020.6333|2341674.1333|2109002.3667|1723964.3333|1964729.1667|2101912.9|1726061.1333|1578390.8333|1587558.2667|1513675.9|1306888.2667|1689089.9|2035483.2|1979160.5667|1695305.6|2781229.3667|1936614.4333|1822995.3667|1656893.8333|1519796.3333|3674385.4|2048031.9333|2717602.1|2736276.7667|3180314.8|2075182|2186437.3667|2198246.8333|1839999.8333|1933030.3|1455917.9333|1674929.1|2140133.8333|2118394.9|1736295|1845859.1667|1697785.1667|2064620.6333|1588804.7667|2201411.7667|3127345.0667|2866415.3333|2430786.4667|2428848.8333|
2025-12-16 11:18:58|usa_0264|ADS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:59|usa_0265|IVZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||10396.6667|9213.3333|13383.3333|11586.6667|27256.6667|11423.3333|5973.3333|7483.3333|17210|4420|2993.3333|5826.6667|2070|22500|239975|65733.3333|28700|24225|14308.3333|12900|19000|26891.6667|28441.6667|57983.3333|48593.3333|41646.6667|17513.3333|28906.6667|24976.6667|24226.6667|55083.3333|69846.6667|53040|77460|91913.3333|74836.6667|134173.3333|73000|54120|160650|82263.3333|77886.6667|63193.3333|151763.3333|270743.3333|357486.6667|368913.3333|172886.6667|330580|644222.4|751986.6667|787269.9667|5436712.5667|2678256.0667|2282004.9333|7403978.1667|3748700.5|6227723.9|6950827.8333|4259081.9333|2781622.1667|4781743.7|5756349.2667|3401249.5333|3306367.8667|4134482.9333|4390553|6831537.3667|4035958.9333|3767174.9|5065867.2333|2875278.8667|3143503|4174048.6333|4015851.2333|2946037.4667|3127733.7333|3666606.2|2630916.5333|2526601.3|2422787.8667|2870138.1|2993555.9333|4219216.8333|3377051.2333|3839504.2667|5585110.7333|3529917.7333|3044348.9667|3239206.1333|2588056.1|2217237.6333|2341364.1|4083235.5|3618889.2|4144054.9667|5743786.6333|4238387.3667|4575603.2333|5109063.5|4582823.7667|8303162.4|8757190.7|7179327.8667|5425614.4|5037814.2333|4226274.4333|4456661.1|3740361.2|5760717.5333|3733043.1333|5178849.9|3840225.5|4842450.4333|4750636.5667|3798129.4333|6406672.6667|4219868|3534643.1667|3293971.2667|3109807.3333|5221521.8667|4928256.9|3972557.7|4801669.0333|
2025-12-16 11:19:03|usa_0266|XEL|average_volume_30|0||||||||||||||||||||||||||||96733.3333|100093.3333|102853.3333|332506.6667|214253.3333|175853.3333|124686.6667|177180|188620|109320|232420|171900|167913.3333|133826.6667|254400|154886.6667|141340|101653.3333|70860|117096.6667|103246.6667|58820|74733.3333|173203.3333|120116.6667|120290|102196.6667|141690|170506.6667|121350|172286.6667|211466.6667|155166.6667|165106.6667|249186.6667|427466.6667|236066.6667|345920|260206.6667|503766.6667|394850|769263.3333|388620|1220546.6667|601160|861576.6667|820933.3333|877710|738333.3333|2592930|3012316.6667|1850686.6667|2288536.6667|1625606.6667|1934100|1050410|1737560|1341880|947176.6667|1018210|991166.6667|1368403.3333|1263803.3333|1168703.3333|959530|1381026.6667|1292370|1364963.3333|1206250|1690553.3333|3030813.3333|2390506.6667|3035316.6667|3125150|2571530|3212890|3204406.6667|4428900|3279640|2517776.6667|2575763.3333|2117230|2892943.3333|2904009.6667|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|3732509.0333|3178871.5333|3892125.3333|3680890.6|3388814.3333|3057314.8|3059024.1667|2393527.8|2707418.2333|2602604.6333|2580042.2667|2868395.6|3983976.5333|3239627.5|3387179|5217507.2667|3495092.5333|3089273.3333|3507908.1333|2768641.9|5844318.4333|2955107.6667|2164990.7|2725335.3667|3762719|2459171.7|2975118.5667|3020517.3|3274601.8667|3409217.3333|2736827.2667|2501584.9|3231229.8667|3871158.7667|4957578.9667|4240632.8667|7443604|3480002|3360343.2333|3196869.9333|3877671.2667|3354304.4667|5156083.0667|4690591.3|
2025-12-16 11:19:08|usa_0267|DLTR|average_volume_30|0.85876993166287|||||||||||||||||||||||||||||||||||||||||||||||||1172475.1|281829.5333|766563.8667|1245425.6333|1198158.8333|1597320.3|1262486.4667|768217.6667|1107945.2333|3110929|1124662.5|3491550|2525220|1264417.5|2983470|2651040|3189540|1441995|1513470|3611400|3330015|2200500|4070880|7939920|7339660|5890860|4099260|2803840|3342470|4192200|4979230|4382530|4820520|4438100|3739230|4712770|4183450|3210420|4127850|4787470|6054920|2301230|3769740|3553930|2909630|2608100|2789650|5139080|3647170|3768370|4283050|5749500|4642360|5113180|6864810|9121290|6530905.9|3318320|4347350|3992260|3176630|3743690|2567900|3050840|1970766.6667|2218800|2870886.6667|2058093.3333|1677146.6667|2128500|4280786.6667|3627400|2213676.6667|1506903.3333|1471753.3333|2293639.0667|1827558.8667|3361304.3333|2545255.9333|2610906.0333|2006606.2667|2113934.1667|3603746.7667|2834366.9333|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|1711692.2333|1655545.4333|4037736.5333|3065443.7333|2145992.6667|1742127|2198258.2|1490284.4|2222081.0667|4144589.8667|2729764.9667|2088520.0333|2194844.8667|2193460.4333|2602414.8333|2043956.0667|2070447.6667|2329683.4667|3556361.6333|2872037.3333|2856317.0667|3449810.6|4960230.2667|7107806.2|3365226.7|4687591||
2025-12-16 11:19:14|usa_0268|ROP|average_volume_30|0.16066945606695||||||||||||||||||||||||||||||||||||3783253.3333|1045973.3333|3643093.3333|1607040|6666453.3333|2606720|1871360|1408426.6667|1326613.3333|688373.3333|685546.6667|944746.6667|694453.3333|527093.3333|591306.6667|511840|539413.3333|964640|443786.6667|780906.6667|118173.3333|102160|206746.6667|145540|160900|141460|178026.6667|116706.6667|137826.6667|162033.3333|123046.6667|70806.6667|201913.3333|143106.6667|379093.3333|128433.3333|225520|204880|169766.6667|171413.3333|383453.3333|270140|472873.3333|313400|454166.6667|315900|282980|290360|385333.3333|230000|434133.3333|407493.3333|544493.3333|553093.3333|468013.3333|429226.6667|769250|803050|431100|431793.3333|551393.3333|470793.3333|475076.6667|573613.3333|789690|647833.3333|709883.3333|1144426.6667|900570|890243.3333|654200|731280|585320|569163.3333|612496.6667|555147.7667|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|355529.9667|453020.9333|426583.4333|544619.9|453928.9|449572.6|756548.6|511505.2667|540082.8667|513709.5667|384415.3333|355753.0667|426172.8333|511756.7|474949.7667|579612.8|386141.5333|392160.0667|557691.4|572421.1333|786033.9667|716747.2333|509856.7667|546983.2|671715.6667|463040.7333|426819.7|352712.6333|454366.9667|573805.4667|549687.2333|637928.4333|633314.9333|610140|507589.3667|435809.2|515588.7|523156.7|552323.4667|484550.0333|624383.5|696572|635903.7333|1056998.1667||
2025-12-16 11:19:19|usa_0269|WY|average_volume_30|0||||||||||||||||||||||||||||420933.3333|341260|271816.6667|444290|285826.6667|406170|534353.3333|388863.3333|431360|699930|447976.6667|383566.6667|481863.3333|834686.6667|722293.3333|597970|451986.6667|481173.3333|451333.3333|644600|460020|611880|571576.6667|336586.6667|647983.3333|793910|426270|310510|356296.6667|385290|508160|474393.3333|602020|498380|589250|601183.3333|375403.3333|650203.3333|998133.3333|871056.6667|949376.6667|1322323.3333|1298416.6667|1026613.3333|982576.6667|1106686.6667|932270|954483.3333|694760|1177656.6667|1169416.6667|1518563.3333|911260|1392633.3333|1311363.3333|948513.3333|814080|935053.3333|1020090|809980|825003.3333|1470613.3333|1168520|1234396.6667|944776.6667|1347556.6667|2009803.3333|1746140|1898656.6667|6814646.6667|1536963.3333|2008740|1851810|2729693.3333|2744293.3333|2802386.6667|2223690|2966850|2156380|2152160|1749870|1374133.3333|2759446.6667|5933691.5333|4061919.7|6082116.6667|5243526.2667|6278898.8|4799250.4|4183028.6667|4470629.1|4733210.8333|3857950.7333|3879784.1|8405655.6333|4278041.6|3566531.8|3690128.2|9384259.2333|3116060.6667|3310142.9|3241607.0667|3873985.8333|4318738.5333|3832929.6667|7915470.4333|5891359.2|3536410.2333|4068516.5|3368403.9667|3022271.8333|3039272.8|2575393.8333|4077038.6333|4638928.0667|3345164.7333|6510888.4667|4397492.7667|6645429.3|3194227.6667|3105717.8667|6724170.0333|6375494.6333|4808448.9667|3960992|4537051.4667|5782927.8|3628792.9667|3355336|5089572.1667|5141142.9333|4182481.6|3261710.9333|4131098.0667|4601153.0333|3297245.7667|3929697.7333|3550694.4|3616709|4128510.6|3426760.4333|3800297.7333|4160852.6667|4466757.2|6805445.9|
2025-12-16 11:19:25|usa_0270|NTRS|average_volume_30|0|||||||||||||||||||||||||||||2690040|2102400|3732240|2135400|3355800|2232240|2317920|2901720|2330400|2833080|2217720|1689813.3333|2136320|2358133.3333|1733280|2879573.3333|560840|335920|483986.6667|622986.6667|676360|551493.3333|652626.6667|760520|621066.6667|555986.6667|602066.6667|755260|790286.6667|649306.6667|622953.3333|910280|823553.3333|815133.3333|1289746.6667|697760|738720|780126.6667|762546.6667|763556.6667|1575326.6667|820780|697140|972103.3333|1461130|803860|1473633.3333|990373.3333|1005913.3333|1101786.6667|1367346.6667|1331236.6667|1719263.3333|1189716.6667|1022496.6667|826626.6667|912183.3333|1097303.3333|800406.6667|981820|1311716.6667|884243.3333|974773.3333|930563.3333|871520|966113.3333|823173.3333|1026910|980836.6667|1152486.6667|1133430|1728116.6667|2199786.6667|2044793.3333|3496740|2504840|4458346.6667|3012110|1798236.6|2217290|1614813.3333|2071500|1687414.1|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|1296082.5333|1433052.7667|951853.8|1376359.1333|1093446.2667|1029687.1667|1122740.9|888352.7667|1140804.8667|1018394.5667|1271863.3|1523414.4667|1201650.7667|1223371.6333|951268.2667|1012498.1333|2330978.4667|1508901.5667|1063287.1333|907962.7|1156197.6|866541.9667|692009.9|606974.1333|1029533.2|958066.5333|1005854.9333|841999.7|1280464.7|1288292.0667|1145333.2|1208698.6|1730823.9333|1236161.3|1115996.4667|1256991.4333|1382550.8667|2408824.1667|1097785.0333|943956.5667|
2025-12-16 11:19:29|usa_0271|K|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:30|usa_0272|SYMC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:31|usa_0274|MAR|average_volume_30|0.16269515201315|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204913.3333|1462866.6667|1775800|1000313.3333|1213446.6667|895660|1086093.3333|1204280|900726.6667|936706.6667|1224813.3333|2205320|2367620|1614213.3333|3369620|2255340|1653073.3333|3122286.6667|4594920|2370440|2547346.6667|1854280|2018833.3333|2018200|2194073.3333|2768780|2297466.6667|2350546.6667|2797860|1970820|2770340|1722586.6667|2121200|2627646.6667|2361250|2204766.6667|2713470|3642976.6667|3185840|2833890|2846276.6667|5985983.3333|7137070|6595180|7650326.6667|5820490|5436586.6667|4308323.3333|5955660|4832183.3333|4391024.8333|4078129.3667|4545399|5044304.2667|4894483.9333|3571739.1667|3211007.3667|3484334.1333|3298927.4333|2607907.4667|2052593.1|2072470.4333|2270537.3333|2681675.1667|2905810|2274086.5|3391556.5|1917832.4|2154941.9|2180796.2|2805953.9|4871802.2667|6252013.2667|3251790.3667|4544488.1|2636390.8333|2787001.7333|1956009.8|2253871.7333|2200323.5|2060069.3667|1886839.7667|2443902.3667|2368231|1575229.3|1525266|1836250.9333|8205016.8|7752789.5|3936377.1667|2576878.5667|3202468.4|2158304.2667|2313694.2|1997733.2667|2635534|2254053.3667|2367575.3333|2066454.9333|1878795.3|1759543.2333|2039262.9333|1675349.8|1469998.8333|1415079.6667|1664675.3|1290923.2|1893509.9333|2306777.4333|1473888.7333|1424776.3||
2025-12-16 11:19:35|usa_0275|ENDP|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:36|usa_0278|MTB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||58000|63966.6667|23800|32166.6667|31833.3333|50533.3333|22466.6667|27433.3333|19533.3333|52433.3333|55700|20100|30433.3333|48500|24866.6667|22400|35466.6667|103633.3333|82633.3333|211866.6667|925933.3333|58666.6667|75300|54833.3333|112700|128966.6667|142533.3333|144433.3333|492030|259736.6667|213480|343043.3333|206670|245143.3333|261343.3333|381123.3333|301636.6667|347843.3333|408453.3333|272280|230166.6667|1052336.6667|308933.3333|275366.6667|250860|445360|218173.3333|310843.3333|217053.3333|229920|280536.6667|276660|279903.3333|440363.3333|528546.6667|536713.3333|893726.6667|1275206.6667|1601373.3333|2089896.6667|1344173.3333|2272383.3333|1685776.6667|777806.6667|777233.3333|989826.6667|1847956.6667|816178.6|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|847983.4333|633200.7|1053082.9|862887.3333|1031831.0667|885467|777941.5|1035784.1333|892266|675365.7667|716861.6667|565184.5333|677503.8333|887572.8333|815137.5|927919.8|879365.7|658568.0333|620229.1667|538380.4|1333997.0333|1105715.6|885604|932168.2667|1040805.8333|853908.5333|943659.9|883065.5333|1580557.1667|1121174.2333|939902.2667|1321852.4667|2529315.8667|1323311.5|886738.3667|1011195.3333|1119468.6333|783543.2|975404.3|1068568.5333|1581226.9667|1200394.8|986515.8|890814.6333|
2025-12-16 11:19:40|usa_0279|FITB|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||500732|478338.8667|506992.6|464298.9|480127.6|435999.5667|435290.7667|340470.1|941237.1333|1981147.7|722081.5|399915.2667|847890.2667|1094445.2333|630641.4333|466207.5|604912.5|608017.5|908700|948940|659490|1020075|963725|825250|1286545|1760015|1529875|1306810|2626730|1963813.3333|1771893.3333|2264310|1467340|1913510|2209606.6667|2789840|2239826.6667|2819713.3333|2607013.3333|2003893.3333|1184186.6667|1900463.3333|1756033.3333|1935876.6667|2801820|2898786.6667|2260083.3333|3096913.3333|2154880|2120570|2102480|1640260|1551210|2818493.3333|3696810|3442183.3333|4875103.3333|6792783.3333|22561533.3333|15554456.6667|9732630|44066703.3333|34449853.3333|19957480.4|14091203.3333|14787706.6667|14598060|11238704.0333|12838118.2333|15050448.9|12871304.9|14615903.1|11096385.3|12953022.5667|12285847.8333|10559680.6333|8679181.8333|9627071.3667|9704319|7686485.4333|6524751.8|8031832.2|7919798.3667|5707641.7333|6248102.2|7973407.4667|7959575.2333|8017286.9333|7981025.9333|7388596.3667|8129881.4667|6544306.5333|6642860.9667|5969338.5333|6285363.2|5070476.9|6185105.4|4969673.0667|8286448.5|4781347.2|6290231.2667|9753198.9|6876538.2333|5215032.5667|3972024.3667|10182472.7667|9620832.1667|5817364.2667|4837439.6|8074730.1333|4805263|5464164.1333|4662777.1333|7041769.2333|4710845.0333|4033238.3667|4409778.1|12869119.3667|6113385.3|5393100.7|5551416.9333|5426108.3|3974553.1333|3717827.9|4162653.7|5010652.8|4733114.4333|4204892.4|7165454.9667|
2025-12-16 11:19:46|usa_0280|KMX|average_volume_30|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||746140|133033.3333|338433.3333|277380|354800|181526.6667|92926.6667|211860|137606.6667|119393.3333|205893.3333|209626.6667|1608200|292820|292313.3333|146800|145273.3333|487346.6667|1309333.3333|682853.3333|1387940|2115280|1333260|2096313.3333|2154400|2199346.6667|1487546.6667|2489326.6667|2334240|4779940|2879580|2322600|2067366.6667|2572073.3333|2970160|1742760|1616826.6667|1541866.6667|1653346.6667|1817253.3333|1784786.6667|2188703.3333|3430110|3799516.6667|3242230|1732533.3333|2407940|2176530|2600743.3333|3977856.6667|2423843.3333|2083793.3333|1593570|2053636.6667|2250083.3333|1801677.1667|1805528.7667|2424731.5667|2798978.3667|2329292.4667|1819345.7667|2007547|1460038.2667|1950675.2333|1563791.1333|1555797.9667|769943.1667|1054534.8|1924380.9333|1385993.9333|989388.5667|1934725.6|1190011.5|1250714.5333|1473474.7333|1735955.2|3502225.9|2117444.9667|1891114.9333|2429854.8333|1881479.8667|2622890.4333|1394482|1727598.1667|2100119.0333|1439340.1|1082257.7333|1688601.8667|1903555.1667|1278232.8333|1281182.8|903097.5667|1100759.7667|2041802.4667|993809|1102154.2|1342385.6667|1056790.7333|785786.2333|956001.5|1600590.9667|1968535.8333|1042504.4667|2238795.6|2142670.9333|1432028.5333|1201432.2667|1798065.9333|1682365.2|1867776.2333|1417207.9667|1646019.6667|1489378.1333|3228796.8|2760813.8667|6500767.7||
2025-12-16 11:19:50|usa_0281|KSS|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||1392853.3333|777253.3333|999333.3333|1856826.6667|967440|851013.3333|1413253.3333|770986.6667|765760|653786.6667|818506.6667|575773.3333|605400|822026.6667|727693.3333|949186.6667|770866.6667|833520|676126.6667|1905833.3333|835580|1330013.3333|722086.6667|1108926.6667|1339180|2104656.6667|1214980|1585556.6667|1933243.3333|2646710|2100456.6667|1843230|1769106.6667|1926966.6667|2488766.6667|5402303.3333|3749223.3333|3720816.6667|4125976.6667|4358436.6667|4510156.6667|4291196.6667|3133060|2972520|2553233.3333|2698580|2577746.6667|3713410|4911590|2915033.3333|3327793.3333|4312643.3333|2968313.3333|2689536.6667|4470733.3333|4856113.3333|6769393.3333|5561763.3333|7629733.3333|8664930|5145486.6667|6590530|4202370|4146996.6667|3637980|3601836.6667|4340786.6667|3583843.1333|4416833.3333|3961722.1667|3625735.8333|5266313.6|3827989.7667|3939890.7|3461099.5|3150424.0333|3383886.2667|2226848.6333|1868073.7667|2572872.9667|2762596.9|2499956.9333|2326510.9667|3258810.7|2489195.4|2659554.4667|2226352.9667|3051692.9|3953017.7667|2318319.7333|3170036.2667|2976203.5|5104653.8|4172103.1667|3462680.3667|3246714.0333|4163674.6667|3515797.4|2557535.5|3211728.0333|3693868.4|3272388.4667|3855519.4333|2748125.0333|3341112.3667|11612931.2333|8696462.2667|8121188.8667|4328674.1|2797925.4333|2920423.2333|3456350.5|6307516.4|2752335.2|5730866.9|3659276.0333|3807687.0667|4258548.1|3466821.2667|5735177.0333|5022265.2667|5556025.7333|5579808.6333|6223067.6667|7732108.0333|12648792.2667|16838291.6|4413142.5||
2025-12-16 11:19:55|usa_0282|PAYX|average_volume_30|2|||||||||||||||||||||||||||||58426132.2333|39417001.4667|59341340.2333|59713386.6667|32331975.9333|46048908.1667|19122837.5667|44822821.3333|25247918.3333|14501974.3|40568223.5|23185845.0333|25102944.1|16034411.9667|11664189.8667|1636605|1373367.7|1553567.4|2023544.6|1503334.7|2041491.2|1343081.3|1549783.1333|1836067.5333|2213822.9333|1645667.0333|1215624.4667|2637815.8|2021906.3333|1156444|1493471.5333|2051516.4667|1217887.7667|1429582.5|2017815|2896672.5|2065342.5|2652880|2143880|2565750|2461221.6667|1780330|2428260|2595366.6667|3440360|2117873.3333|2010390|2438130|2587700|3650276.6667|2928150|2669550|2718263.3333|2579320|2206993.3333|2739013.3333|2117353.3333|2130703.3333|1783380|1983943.3333|2002850|1584313.3333|2263963.3333|2157906.6667|1919726.6667|2022933.3333|1752150|2488366.6667|3831523.3333|4036736.6667|3070403.3333|3853173.3333|2753763.3333|2883603.3333|4907053.3333|4925636.6667|3269415.8|3233793.0333|3392186.6667|3425676.1333|3616350|3561910|3320592.3|2057743.0333|2201367.4667|4246420.8|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|2164739.1333|1640047.9|2326986.7333|2016358.9|1691460.1667|1585040.9333|1274484.1|1518976.1667|2499516.0333|1540452.8|1407440.0333|1884046.9667|1550552.0667|1164889.8667|1190249.7|2099462.1667|1933894.3333|1422323.3333|1487416.2667|1645024.1667|2228100.3333|1621365.7333|1855045.3|1624700.1|1678225.6667|1696101.4|1523402.8333|1658151.4|1703196.9667|2071036.6|2939665.8667||
2025-12-16 11:20:00|usa_0283|CAG|average_volume_30|2||||||||||||||||||||||||||||1964789.3333|1936003.1667|2544703.5667|3037590.9333|3230612.8667|2191095.4667|2605077.6667|4783167.9333|3513223.5667|3022829.4|1872801.9667|1762951.6|2889675.8667|1742492.8|1543473.6667|1574418.8333|941866.9667|1086526.3333|1234398.5|661166.7667|1178659.5|1528172.4667|1174984.1|767813.0333|1426049.8|1474181.1333|957810.8|881535.7333|971415.6333|1138864.1|1061338.3667|885065.5333|2509637.5|1380510.1333|1727491.4333|913423.3667|1357943.6|2026658.4|913324.7333|1255508.4667|1859029.9333|1360012.8|1648856.1667|2082474.6333|3608141.0333|1661205.9333|1335685.8667|1373844.7|1906561.5667|2926969.4667|2599166.2|1968593.3|1831657.3|2614968.6333|1950469.0667|2316641.1333|1754594.2333|1941267.7|1678212.1|1447562.4|2419500.6|1710065.5333|1948190.2333|2515793.2333|3023741.7667|2895308.8|2225180.6333|3974313.1667|4666476.5333|4124100.0667|4558960.8667|3887067.7|4148054.3333|4510551.0667|5857627.1667|6861384.5667|6545177.1|5189893.5333|4561389.5667|4291000.3333|5311575.3333|6029963.4|6508937.3|4127910.4667|4974388|5825406.1333|6168601|5735617.5|4558697.4|4616689.5|4413601.7|4701216.5333|5285680.7|3711768.4|2940960.9|4103764.8667|5689074.5|2608507.2667|4155643.0333|3670172.4|3914263.4667|2871682.6333|3481050.6333|3653073.7667|3962203.3333|2964511.6667|2956609.8|4082010.8|2950508.6333|2634901.6333|3636796.8333|2825244.0667|3579954.4|2865449.2333|4533735.9|7930519.6667|8270093.4333|4401163.5333|3805902.2667|3404739.0667|4651669.2667|3155837.2667|2317464.4|2625872.6333|3868209.0333|2869476.5333|3484910.9667|3416087.4667|4090602.3333|4393078|2831668.7|3438141.5333|4168475.9|4203656.8|3718974.1|3696152.5667|4521117.6667|3894858.5667|4248340.9|4668798.3|6004367.5333|6413416.8667|12241203.3667|10277365.7||
2025-12-16 11:20:05|usa_0284|PGR|average_volume_30|0||||||||||||||||||||||||||||21038400|13011840|13525920|16070400|12212640|12947040|15012000|16195680|7374240|15314400|14346720|17249760|12146880|5854080|5970720|5158080|4534080|3699880|930160|1001640|981600|1047760|1343480|1470000|1752840|1471320|907680|855320|923680|1513880|1196440|1639080|1558760|1568960|1324040|3820480|2450600|2540200|1704880|5416840|4699200|7816720|7053960|3544840|5978640|5169560|5194720|4461080|3344160|3613160|2942013.3333|2543973.3333|2480533.3333|3620693.3333|3409760|2921560|2203600|3026613.3333|2309213.3333|2377933.3333|2727760|3361080|2876386.6667|3570373.3333|2828053.3333|2935266.6667|2254826.6667|2162676.6667|3286106.6667|4339626.6667|5740320|4840196.6667|3776663.3333|5304166.6667|5321106.6667|6670316.6667|6420726.6667|8615583.3333|5343920|3843536.6667|3244430|4347270|4627530|3720405.7667|5248137.7333|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|3225668.3667|3982647.3|4383011.5333|3103282.8333|3620783.4667|3060485.3|2862903.1|3049930.3333|2966372.8333|3152930.9|4242670.9|2779946.2|3181617.5667|3653883.1|2678690.5667|4036458.0667|3180841.0667|2903730.4333|3195558.3667|3170965.9667|4905740.1333|3012857|2156102.4333|2649933.9667|3012843.5|3450207.3333|2277508.1333|2802514.7667|2468287.7|3268655.9667|2266548.1667|2077086.5|2704598.5333|2594506.3333|2078214.1333|2207322.0333|2770744.4333|2646424.7|2251660.4|2558258.8667|3397107.7|3630058.1667|2754230.9667|3267170.8667|
2025-12-16 11:20:11|usa_0285|ES|average_volume_30|0||||||||||||||||||||||||||||116373.3333|129780|201683.3333|182726.6667|177433.3333|184796.6667|175826.6667|153186.6667|245043.3333|110830|174386.6667|198440|197053.3333|240290|385553.3333|187803.3333|298136.6667|352840|221586.6667|263323.3333|241850|175410|296956.6667|199893.3333|309996.6667|687056.6667|503270|456360|566173.3333|1064806.6667|376373.3333|620933.3333|489270|208756.6667|380260|332640|212296.6667|320200|287486.6667|330846.6667|436000|382720|295180|453080|349943.3333|824506.6667|398900|309766.6667|489883.3333|382613.3333|388953.3333|306200|318016.6667|659700|457043.3333|413560|689103.3333|440500|511133.3333|309463.3333|589396.6667|472936.6667|566966.6667|492476.6667|1506203.3333|754490|807173.3333|716700|720626.6667|1088006.6667|1428096.6667|697366.6667|1104196.6667|1384853.3333|1012393.3333|926676.6667|1376873.3333|3420710|1604416.6667|1087693.3333|1321183.3333|1166066.6667|1574470|1497172.4333|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|1354798.0667|1273996.3667|1984796.0667|1582547.0333|1765220.2333|1706075.8|1584138.0333|1502749.5|1615689.4333|1363533.7|1487668.6333|1656521.0333|2147028.4|2266087.0667|1179000.8|1952297.3667|2127541.7667|1796865.8|1665856.9667|1920299|2992498.7333|1883990.5667|1434044.8333|1441207.2|1635659.7333|1677617.8333|1535888.6333|1240095.2667|2388899.0667|1595607.6|1495121.6333|1545419.0333|2058659|2217805.0667|2288305.2667|2618895.7|2943895.3667|2000725.9333|1947872.2333|2076612|2613099.2333|2634354.7|3212214.2667|2925785.2|
2025-12-16 11:20:15|usa_0288|AA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4948601.7667|4176073.4|4576039.7333|3403351.4333|4010544.0333|4190339.1667|3631842.3333|2931824.5|3565076.0667|3231232.3333|3267786.5|3241265.1667|3689439.7|3330088.1333|8982557.5667|9690956.8333|4639729.8|5450709|7245949.6667|7741350.5667|8026184.3|8471069.9667|8760220.7333|6916058.7667|6532386.6333|4475598.8667|5600901.6333|4624439.6|6257405.7|6202114.0333|6115255.9|4784366.7|5648816.7|4323579.7667|4824799.8333|6203681.7|5836007.4333|6051304.1333|
2025-12-16 11:20:19|usa_0289|ROK|average_volume_30|0||||||||||||||||||||||||||||592557.9667|720539.3|1053821.1|775662.9667|758164.0333|754398.0667|702309.6667|617580.1667|778315.6333|719365.1333|865828.3|591462.1333|870602.9667|731245.6|781359.8|899547.7667|692612.1333|900434.8667|712502.8667|710954.7333|772575.4333|740708.3|907436.3333|791448.5667|951140.3667|1199588.4|1108709.9667|868898.3667|1453567.9333|1384971.9667|2100388.6333|1036435.1|1632785.2|2280014.6|1729577.7667|1185437.9|1114154.4667|1167016.8333|1587002.4333|928614.2667|1152866.3333|1568398.7333|1758105.0667|2388783.5|1472128.0667|1840790.6667|2258662.7333|779606.6667|638516.6667|505373.3333|534530|487980|812896.6667|955280|716340|968870|752523.3333|1438370|841526.6667|652366.6667|768816.6667|1417816.6667|1164003.3333|738613.3333|848280|749606.6667|1281116.6667|1816290|1101180|1165446.6667|1216836.6667|1202576.6667|1162283.3333|1504776.6667|1929773.3333|1634473.3333|1377376.6667|2436800|1485920|1385120|1229116.6667|1082080|1343436.6667|1168989.5667|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|1006596.3667|739728.6|1173372.3333|1008226.4|937104.5|861457.1333|720256.4|860321.1|853864.7|780035.0667|592194.8667|850822.8667|858073.2333|1071793.2333|982694.3333|1044543.7333|682378.6333|824468.3|894439.2333|773579.4|1616629.1333|1019557.0667|535629.6333|612963.4|647551.4333|885667.2333|497622.2667|593381.1333|741865.8667|1210598.4|721105.4|638720.9|673367.1667|789523.7667|739969.9667|828242.6|1015007.1333|979749.6333|679042.1333|979335.2333|863021.9333|840881.5|782040.4|1081676.2667|
2025-12-16 11:20:25|usa_0290|MOS|average_volume_30|0.67527993109388||||||||||||||||||||358773.3333|212613.3333|415380|408060|351480|416146.6667|175173.3333|224613.3333|207966.6667|254960|187273.3333|124913.3333|101053.3333|191640|269446.6667|307293.3333|322560|329720|247906.6667|159306.6667|238193.3333|281466.6667|290806.6667|382973.3333|381760|529606.6667|379913.3333|350720|314413.3333|289593.3333|417466.6667|338546.6667|801083.3333|787550|448340|541056.6667|473610|552390|847993.3333|327210|389336.6667|354073.3333|442466.6667|642336.6667|388583.3333|600316.6667|1085330|578633.3333|603950|441863.3333|327703.3333|397553.3333|411443.3333|381970|654836.6667|720630|618983.3333|553500|930776.6667|743753.3333|812596.6667|682046.6667|1924813.3333|1048170|1052456.6667|1228136.6667|847153.3333|1300060|820870|886260|923796.6667|1069963.3333|1040163.3333|1396406.6667|638320|1305930|2202533.3333|2554776.6667|2534393.3333|3699380|6506080|7950993.3333|6937056.6667|18188603.3333|10032176.6667|7426626.6667|8647843.3333|5630453.3333|4461806.6667|5113493.3333|5651743.3333|5135111.2667|5383029.6|4101404.5333|7893535.0333|9516967.8|5001586.4333|4972742.7333|4845942.4|3766655.4333|3387057.3333|2837282.3333|6787245.7333|4836762.3667|2971569.4|2260215.5667|2848652.6333|3364248.3667|4090101.3667|3801019.5667|4269409.0667|5207375.5667|6153612.8667|5498730.2333|5606061.3|4836269.4|4565209.6|3692747.1|3560555.1667|3700732.2667|5127832.4667|4073266.6667|3363553|4036217.1667|4725025.7667|3979629.2333|4615252.8333|3969736.0333|8074830.2333|5756377.3333|3889398.8667|4169109.1667|7031970.3667|5508142.8|4524029.6333|4202955.6333|12244039|9552238.3667|6632949.7333|4333414.0333|4817637.8667|4023655.8|4084731.3667|3565737.8667|5343919.6|4083523.1|4055473.4667|4040112.5|6711124.6333|5741166.5333|4660635.8333|5036277.8333||
2025-12-16 11:20:31|usa_0291|XRX|average_volume_30|0||||||||||||||||||||||||||||4106273.5|3396273.9|4544580.2667|3064913.5|4645195.4667|6978155.3|3505042.1|2954551.1|3920711.6667|3506180.8333|4661319.3667|2278165.7667|2640772.1333|2878121.8333|5638411.5667|4248473.8333|4731007.6|785715.3|547682.2667|623071.5333|856602.8333|961332.5333|1199076.9667|784956.0667|594953.3|945011.1667|691742.4|967119.6333|1055436.8333|857407.5|989701.2|626343.5|906032.4333|849755.4|939801.0333|1490484.4333|706004.1333|1003150.5333|767274.6667|1075012.2667|3614450.5667|2505097.7333|1653884.7|1891639.3333|3514650.2667|1419543.7|1760581.8|1222435.4|3761210.8|1613619.2|2003530.1667|1359314.3|1464045.1333|1407258.4|2807464.5|1883150.9333|2768996.8|1675375.7333|1291269.6|1224892.5|1844332.8|1336541.5667|1562776.4|1693568.2|1433362.4|1634082.8|1474994.3333|1223061.7333|1221120.8667|1531826.7333|1894928.8667|1684872.3|1622889.4333|2036019.6333|2593552.9|2021605.0333|3012856.0667|2700643.5|2247469.0667|5163186.9333|4310131.6667|4688715.1|7093360.9333|4857169.1333|3077665.5333|4388690.2|4255707.2|5378564.3667|3828835.3333|3480732.8667|4777008.2667|3514755.8|3650992.4667|3273313.4667|3229636.8|4738282.9|3362614.4333|4078840.3|2795092.1667|2813377.0667|2352105.1667|2919881.8667|3023742.7|5018051.6|3770864.2667|2466491.1333|2172748.7667|2853013.0333|4580914.3667|2457553.7333|2326614.0333|1578941.9667|2072882.3|2349941.9|2471901.7667|2641737.2333|4312421.7333|3039509.4667|2040397.7|1851483.3|2077026.7|3457895.3667|4394122.5667|3122625.4|2022570.4333|3588703.7667|2159448.5|2139060.9333|2932078.1333|2303086.2|2624305.8333|1522935.4667|1339185.1333|1180018.2667|1750215.6|2123617.6333|2410062.1|2469232.2333|1597064.0667|2027372.8|2355919.7667|5256106.8333|3590397.0667|5220403.1667|3850925.6667|
2025-12-16 11:20:36|usa_0292|PFG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311956.6667|1771516.6667|1443826.6667|1193753.3333|1087143.3333|1309043.3333|1005186.6667|771626.6667|898940|780803.3333|1088386.6667|738536.6667|993046.6667|982806.6667|827696.6667|987220|850146.6667|798360|1348960|775323.3333|731690|1014826.6667|1199910|1376463.3333|1643206.6667|3204213.3333|1637296.6667|2742213.3333|4947846.6667|8642233.3333|5530116.6667|3511596.6667|3295870|3340503.3333|3829380|3169101.0667|2737800.4333|2713762.7|2452523.2|3952498.5|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|1339805.7333|1284989.7|1766616.5|1465778.1|1986530.8667|1658137.1667|1181359.3|1583254.4333|1219259.0667|1235158.8667|985182.3|1107588.6333|1681863.1667|1494245.2667|1114888.8667|2036354.1333|1942002.6|1334982.8|1119931.9|909334.6667|2058549.9|1807497.3667|1176565.8|1532543.7|1877427.2|1306010.9|972657.3|1987855.8|2048565.3333|1863825.1|1872692|1634949.1|2249718.3|1293460.7333|892027.6667|1225779.1667|1465610.9333|957584.7667|1180243.3333|1313377.7|1691948.3667|1093456.4|1178454.7333|1335216.3333|
2025-12-16 11:20:40|usa_0293|DISH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:20:41|usa_0294|SBAC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||692090|145640|282340|420023.3333|362326.6667|335843.3333|282913.3333|676113.3333|460996.6667|627503.3333|644690|1967976.6667|898340|301246.6667|1881823.3333|1112266.6667|948913.3333|789940|412856.6667|613880|680583.3333|836533.3333|952386.6667|568196.6667|858643.3333|491476.6667|776630|714300|1848706.6667|1029860|790343.3333|1967160|1076910|1038416.6667|1218986.6667|1643166.6667|1882270|2165860|2693103.3333|2598180|2379593.3333|1571405.1333|1135460|1563196.6667|1635583.3333|1066672.4|962152.7|2041206.7333|1282607.3667|1400556.8333|914610.4667|1584117.2|1634358.6667|1210613.8667|1405124.6|2126593.0667|1726379.3667|1141131.6667|1097958.9333|1219879.2333|951696.3|1015735.5|1084220.9333|979316.3333|991837.1667|1216151.8333|1032458.9|1201604.4667|1166482.2667|695471.7|939310.4|1283360.7333|1022162.3333|2214210.6667|949447.6333|1228740.3|776086.1|664899.2667|897967.7333|772267.9|694911.6333|700555.6333|629884.9|1257184.5|926725.6667|512862.3667|637030.9|897982|675003.6667|530783.2333|561750.1333|723555.8667|770519.2|525231.1333|639879.3667|968524.2667|839098.1|702524.5|731720.3333|1141237.6333|821813.5333|729171.1|832809.9333|919561.2667|671316.1333|1367521.2|883348.7667|
2025-12-16 11:20:45|usa_0295|WHR|average_volume_30|0||||||||||||||||||||||||||||181043.3333|192193.3333|123603.3333|147286.6667|133210|194613.3333|177326.6667|200640|205820|182690|308786.6667|224623.3333|148973.3333|267760|169346.6667|395963.3333|254910|186663.3333|204780|328096.6667|322933.3333|205283.3333|427043.3333|215240|248780|311823.3333|412440|256640|327826.6667|210140|197186.6667|631683.3333|230556.6667|296636.6667|269310|344000|199856.6667|504463.3333|321790|516166.6667|308933.3333|440580|496600|843043.3333|554516.6667|662503.3333|486763.3333|912913.3333|411370|849030|572596.6667|614530|467533.3333|990073.3333|759476.6667|603660|463230|560040|741330|723706.6667|669900|932776.6667|1014236.6667|978190|542383.3333|1391703.3333|1278536.6667|1143880|949176.6667|1165533.3333|968463.3333|953380|1235470|1501510|1248920|1818206.6667|1899666.6667|2921356.6667|1630376.6667|1655380|1457796.6667|985430|1752556.6667|2260181.0667|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|827368.8667|784679.5333|1018538.6|839413.4|1019193.6333|884265.1|798365.6667|779129.7667|683592.2|713972.6|679699.5333|793655.0667|856989.8333|2001951.4667|823643.3333|936505.3333|800689.5|684590.2667|631897.5|812643.9667|1487854.6333|739540.6333|632157.1333|620837.5|613639.2|567870.1667|515525.7667|532669.9|1126838.4|1069562.9|703690.2333|614563.6|793190.2|649500.3|536957.8667|1041255.3|1572049.2667|1647087.9333|658708.7333|668436.0667|962106.3|1223955.6333|1195041.9333|1394075.5|
2025-12-16 11:20:51|usa_0296|NUE|average_volume_30|0||||||||||||||||||||||||||||10543786.6667|10868053.3333|11690666.6667|9808213.3333|12191573.3333|11167573.3333|12335786.6667|8355840|9860266.6667|8546986.6667|9781120|2971306.6667|5717333.3333|6734293.3333|6394026.6667|6372320|2011306.6667|846266.6667|832560|729893.3333|1252866.6667|1106013.3333|1274293.3333|2066440|1365760|1372893.3333|1152040|995400|770253.3333|1659093.3333|977426.6667|1198600|1487640|1137360|1261906.6667|1526546.6667|1314053.3333|1157826.6667|2095106.6667|1121320|1361040|1874480|1942026.6667|1817573.3333|1559746.6667|1426266.6667|2399386.6667|1995933.3333|2987506.6667|3416800|4153786.6667|4024773.3333|2512293.3333|3646880|2655106.6667|2308786.6667|3877693.3333|4335960|5752773.3333|6072826.6667|4531153.3333|6947086.6667|5866386.6667|4198753.3333|3394113.3333|5012800|6693376.6667|4164293.3333|4424623.3333|4342666.6667|4023903.3333|5624420|4018403.3333|5853953.3333|7228120|8613446.6667|7749730|8923566.6667|6148870|4614580|4123470|5251630|5417066.6667|3731762.0667|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|2419173.2333|1685086.6|2850855.1|2300107.1333|2827603.8333|2603521.8667|2856341.5333|2891455.7667|2769533.8333|2797856.8333|2201215.9|2878997.1667|2774574.6667|2260852.2|2015509.7667|2444899.8|2261137.4333|2836774.2667|2184372.6333|1758594.2333|3478873.5667|2085564.1667|1800914.2667|1729759.1667|3387087.8667|3456478.9333|3169638.5|3136816.5333|3368615.2|2507196.6667|1992364.8333|1822830.4667|1768201.2|1459970|1350682.6333|1473949.8667|1302138.6667|1637010.6667|1412612.5|2211527.8|2912473.9667|2677278.6|1645340.1667|1392197|
2025-12-16 11:20:57|usa_0297|LNC|average_volume_30|0||||||||||||||||||||||||||||541493.3333|569760|1055733.3333|849066.6667|824640|701226.6667|745600|993280|1188960|1324053.3333|1286026.6667|1456906.6667|1099466.6667|2033653.3333|1360453.3333|746973.3333|438133.3333|321760|261553.3333|399366.6667|326093.3333|217846.6667|220513.3333|337873.3333|355566.6667|431493.3333|331560|349946.6667|303766.6667|456446.6667|789860|376200|289913.3333|406206.6667|349773.3333|677513.3333|551873.3333|856186.6667|535933.3333|531496.6667|534253.3333|1081326.6667|621413.3333|895026.6667|712096.6667|1045146.6667|619553.3333|636343.3333|513306.6667|756566.6667|1010953.3333|1202013.3333|875036.6667|1122340|1028840|685763.3333|785743.3333|952800|825860|612540|783170|775143.3333|923440|673870|802213.3333|1710303.3333|1651676.6667|1321623.3333|1039350|1378693.3333|1223846.6667|1804676.6667|1904860|2166156.6667|1965166.6667|2782610|7317583.3333|12841013.3333|10703306.6667|5367326.6667|3810280|3868160|5915060|5556601.4|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|2087775.0667|1678019.2|2274428.7|1775730.9333|2618138.5333|2561002.2333|1689082|1567530.1667|2086164.1333|1509155.9333|1390243.1667|1230205.0333|1281092.6667|1728656.7667|1162322.7333|2476736.1|1744547.3667|1405954.1333|1355583.1667|1309282.6333|3825816.3667|2234265.5667|2035106.1333|1772449.6667|1823883.4333|1362044.7667|1245096.2333|1458521|1736375.5|1690739.3|1740109.9333|3039315.6333|4289845.4333|2710553.8667|3568691.6|2099333.5667|1960404.0333|1573780.7333|1431997.1667|1125022.4|2079823.8667|1683063.2667|1867980.5|1625951.9|
2025-12-16 11:21:02|usa_0298|HST|average_volume_30|0.21153846153846||||||||||||||||||||||||||||1687043.6333|2177551.9667|1997500.3667|3724791.7333|3206655.0333|1876534.2667|1900516.8667|1188271.1333|1600856.3|1714692.5|1206926.5667|4048151.3667|2285169.5667|1823282.4333|2297464.8333|2784162.9|766367.2333|686498.2|187473.3667|499106.7667|361484.1667|919788.7333|450278.6667|278988.0667|572220|750080|404126.6667|297770|494723.3333|471406.6667|583460|1300980|843736.6667|868530|653373.3333|584726.6667|683270|619163.3333|660633.3333|991456.6667|551763.3333|630083.3333|507670|434030|702450|676476.6667|678876.6667|2872913.3333|1233270|1300240|1587753.3333|1711916.6667|1392590|1202210|969106.6667|1484406.6667|1913766.6667|1567653.3333|1655246.6667|1324766.6667|1363600|1168520|1939150|2136436.6667|1919053.3333|4082173.3333|2472206.6667|3561173.3333|7222626.6667|6426443.3333|5526696.6667|3738946.6667|8143780|6462660|11142983.3333|12483360|20053223.3333|26689900|12379990|12214716.6667|9040430|10703440|12946150|8173125.9|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|9228054.7667|8289465.0333|7942031.8333|11654134.8|9515057|10272771.2|11641408.7667|8947416.8|7936430.6|7552309.1667|6364068.4|6423823.4667|7390289.8|5734179.1|6057067.5333|6872349.1333|7216955|6351615.2667|5630583.0333|6417033.0333|17599943.9|14344236.0667|12180744.5333|7935188.5667|8144806.9333|7097445.0667|7516222.5|6596304.3|9332250.7333|8274378.4667|8541772.6333|8689083.1667|7904761.8|6058387.0667|5952553.3333|6410747.4333|6466269.1667|4969426.9667|6485106.1667|6500000.7667|10341291.8|11262715.3667|9404047.3667|6366990||
2025-12-16 11:21:07|usa_0299|CHTR|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28683.3333|55633.3333|47606.6667|20942.1|167799.0333|192634.8333|315175.2|365369.4|480680.8667|310701.1667|644839.8333|506863.5|907792|1617854.6667|913657.6667|598872.4667|1074723.7667|1983318.7|931492.5667|780603.8333|1033644.5|869004.6333|2361996.0667|1564130.2|1163450.7|2235765.7333|3037040.4667|3183514|1544103.3333|1122964.3|1624039.5333|1898682.9667|1932021.6333|1268685.6|1715848.5333|1527837.2|1388289.8667|1224189.4333|1009559.9|1151348.0333|1024454.7333|2248548.5|1141621|929804.8|1136091.9667|1266311.4333|862811.6667|931222.4333|1303162.9667|1865307.2333|1302802.1667|1237983.8667|1532936.4|1117882.9333|1130368.1333|1267433.3333|1017012.4667|1992088.8333|1028964.6333|924599.8|1177242.6667|1093033.5667|1311475.3667|2004234.7667|1792530|
2025-12-16 11:21:11|usa_0301|FE|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574033.3333|412190|401483.3333|574950|458030|390456.6667|464360|451846.6667|555863.3333|661210|474613.3333|597836.6667|586816.6667|629520|1198543.3333|1585260|995890|1706670|1222103.3333|837860|873820|1051083.3333|1196303.3333|3272500|1383700|1126923.3333|1072503.3333|1066523.3333|1498100|1208126.6667|1289156.6667|1124660|1167983.3333|1308810|1579246.6667|1289696.6667|1021643.3333|1597273.3333|2175096.6667|2264656.6667|1566730|1996853.3333|1560563.3333|1986063.3333|2335003.3333|2795560|3288906.6667|2084053.3333|2045020|3179126.6667|3364510|3204473.1667|2948622.2|4017723.9667|2843851.1333|2767144.0667|2361209.3667|2500803.1667|2719312.4|2354740.1|2446215.7|3199794.6667|3552121.8333|2526491.3667|4939990.2|3446733.1667|3732281.5333|2279089.3333|2711207.0667|4163692.0667|2605535.5333|3851694.6|4403917.4|3846151.3|3281062.2667|3201353.2|4392287.5|4470157|4076977.0333|3706296.7667|4000367.3|6929306.7333|3965013.2333|3383254.9|5476573.9|4887683|3469438.3667|3933458.7667|3631304.8333|6161443.3333|3862511.7|4887363|6541962.5|4820828.1333|2628826.7333|2704319.3333|3105754.0667|5158683.8667|4375679.6667|3789733.9333|2800486.7667|3699676.5667|3498329|3295135.2667|3717147.6667|2901771.2667|2400728.9667|2765661.9333|2506838.1667|7029740.9667|4949193.0667|3765508.6667|4605751.2667|
2025-12-16 11:21:15|usa_0302|HSY|average_volume_30|0||||||||||||||||||||||||||||2109920|2066506.6667|1984746.6667|2092160|1812000|2747626.6667|1451680|1451520|2810133.3333|1807626.6667|1673386.6667|1107626.6667|1224746.6667|1551253.3333|2372480|1838293.3333|1651946.6667|540506.6667|566133.3333|474666.6667|507213.3333|555973.3333|452586.6667|427813.3333|469773.3333|683426.6667|551280|725740|490926.6667|918880|334113.3333|506740|475660|368006.6667|346726.6667|762326.6667|564406.6667|1178913.3333|588926.6667|998700|1005593.3333|1440920|889393.3333|1052606.6667|1335480|1143006.6667|802860|1105453.3333|714873.3333|1385400|933033.3333|3468066.6667|1198100|1074360|982446.6667|823300|554840|1000113.3333|780220|699960|608506.6667|1038616.6667|657120|1015083.3333|1070910|1128723.3333|966170|1033113.3333|1348980|1322806.6667|1106703.3333|971056.6667|1761910|1874363.3333|2101773.3333|2180600|1237030|2077036.6667|1214173.3333|1456133.3333|1180090|1809380|2192473.3333|1546593.6|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|1066420.8667|1216557.9|1184312.2|1254741.5333|995887.9667|2005692.9667|1656685.1667|1055625.0333|1047759.5333|1130010.1667|1161075.0333|886642|1180530.0333|1326920|1041620.6|1296931.2667|1090338.6667|1436507.5|1220520.9667|782827.6667|1580785.5667|1394319.5667|798960.3333|874188.4333|1021802.1|844543.7333|686715.4333|861979.4667|1052460.0333|1169041.1667|820969.8|821496.0667|1027387.0333|1226439.4333|1313085.5333|1410526.5667|2291088.5|1631748.7333|1128749.4667|2558148.2333|1976527.7333|1835113.7333|1320793.2667|1712035.2333|
2025-12-16 11:21:21|usa_0303|SWK|average_volume_30|0||||||||||||||||||||||||||||170200|215666.6667|277160|140053.3333|220706.6667|258546.6667|336680|245933.3333|182946.6667|330240|167600|248186.6667|265946.6667|342080|233520|140733.3333|206053.3333|79353.3333|112833.3333|117273.3333|113746.6667|151753.3333|251053.3333|239193.3333|229100|198033.3333|121620|289903.3333|162703.3333|185160|115393.3333|128756.6667|185926.6667|162163.3333|236146.6667|414530|319536.6667|260756.6667|163066.6667|228466.6667|198160|298290|284376.6667|166416.6667|337150|400846.6667|315466.6667|377210|366646.6667|565533.3333|456886.6667|442586.6667|352800|557716.6667|701996.6667|348813.3333|488780|734653.3333|515673.3333|499276.6667|346553.3333|500000|393783.3333|419433.3333|345053.3333|503840|527336.6667|478683.3333|492183.3333|861083.3333|684903.3333|436660|945143.3333|796126.6667|626380|812483.3333|887936.6667|1262473.3333|853250|574036.6667|1599676.6667|1824650|2532826.6667|1404976.6667|1730283.3333|1418266.6667|1728010|2037570|1476423.3333|1821733.3333|2030730|1481630|1132816.6667|1564710|1083306.6667|928043.3333|1385626.6667|1133632|813134.4667|922647.2333|1056751.6333|1154289.8|984904.1667|1300976.4|1310427|1080925.8667|942313.5667|915485.4333|849281.1333|761218.3667|1008618.5|938820.7667|804522.6333|1178553.9|1256472.3667|1218948.8333|1413623.0333|1058160.3333|913997.1667|963692.9667|1026824.3667|2501079.3667|1683743.8|906440.2|1006139.3667|1340060.1|997390.5333|1057689.2667|1492186.3333|2524159.8333|1922710|1610082.5333|1628429.3|1848311.9|1632588.5|1261936.2667|1239776.2333|1215150.5|1337368.2333|1087230.9667|1627124.3|1696602.8|2508580.4333|2139033.7|1747951.1333|
2025-12-16 11:21:26|usa_0305|TRI|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418260|34796.6667|38213.3333|39633.3333|42203.3333|32030|30913.3333|48836.6667|32613.3333|25820|43360|50726.6667|32403.3333|36716.6667|29703.3333|37116.6667|36276.6667|31593.3333|43490|50276.6667|116616.6667|109203.3333|197456.6667|292600|130393.3333|303760|565286.6667|498343.3333|318423.3333|691720|372140|222903.3333|776600|710970.0333|728919.6667|710413.4667|635128.7|1403482.1667|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|845533.8667|933645.6|790980.4333|853669.9333|751736.8667|1682127.4667|1132252.8667|805030.2333|711696.8|889546.7333|1456526.6|3035009.9667|956201.4667|627709.2667|422394.0667|468276.6333|415034.3333|875422.9|596621.3667|436605.5333|311480.0333|609426.1333|475910.7333|437816.9|332372.9667|485570.5|555413.5333|392175.4667|521403.4333|524245.4667|442657.2333|255250.8667|361503.8667|332536.1667|429977.6|303928.6667|273788.5333|534375.4333|542375.9333|1292836.8|1139701.6|
2025-12-16 11:21:30|usa_0307|EW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8056240|5601000|3191200|3704560|2264920|3084440|2378720|3084720|3004800|5459360|3368160|2967480|3376000|5751080|5543040|4226160|6418200|5700320|4449920|5371920|3944440|5619160|3204760|4089920|5081360|3737440|2813040|3388040|6013040|4008360|3639720|4650080|5716680|7598400|7284160|7633400|8205400|5242280|4330760|3519640|4634760|6462400|8640380|4867907.8|9132791.4|4113580.4|7176165.4|5659306|7081925.2|7133591.6|4857323.6|5662268.6|6065319|7853960.8|7778511.2|7606613.6|6896581.2|6769475.8|4602980|5347927.8|6042505.4|6428526.6|6886715.2|4693047.3|4692308|5376815.1|3364527.7|7226952.6|7034980.7|3202002|3895863.1|4470504.4|3696053.4|3849739.1|3879531.4|4005515.1|4132944.8|4301074.2|3035959.9|3605839.9|6363601.3|3263811.8667|2771802.8667|2237549.3667|2794111.4667|2452363.4|1913987.9667|2573295.0333|2441978.1333|2814192.6667|2739541.8667|4755573|3772806.0667|2830184.8333|3289058.7333|4586669.4|3823724.7|2899469.8333|6838151.9667|5071932.4|4548406.1333|4195390.5333|4454054.9667|3503548.6333|
2025-12-16 11:21:33|usa_0308|CXO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:34|usa_0310|DVA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||226200|98170|114410|119420|270470|254810|287640|254950|942430|1313490|891290|1515280|1546280|8421730|1261500|1301570|1328490|2608460|997500|448130|1558910|1277140|1197260|1075730|1222530|2267120|2159660|935770|973970|1159240|1187980|1153310|906980|1046750|1384640|895473.3333|2057846.6667|1489080|1062686.6667|843713.3333|791553.3333|1081853.3333|1719686.6667|1042953.3333|1536546.6667|2003200|1623686.6667|1316640|1914713.3333|2557420|1093400|1502846.6667|2192833.3333|2921233.3333|1736133.3333|1504020|1602613.3333|1669186.6667|2438673.3333|1971919.2|1500545.4|1630628|1499948.9333|2739258.2667|1417428.3333|1335508.9333|2490836.7333|1470228.0667|2667923.6|1646080.8|1207748.7333|1411520.3667|2287778.7|1388577.2667|868424.9|725247.9|984270.1333|1467239.4333|960692.4333|1359445.1667|1711182.3333|1058403.9|873139.5|2036464.2|1969494.6|1311618.7667|1418105.6333|1689241.9667|2194771.2667|1644437.1667|1549168.0667|1585519.6333|1720106.2333|1867406.4|1778840.1667|3019935|1400993.5667|2026111.3333|1220537.1667|1309580.7667|748746.0333|702507.9333|589206.3|624149.6|925016.0333|684733.8333|1235731.2667|668166.8667|648447.9|761268.5|594655.3|716374.9333|936173.9667|914486.5333|1012451.3333|729059.5333|716864.0667|1059947.4333|818211.9333|777248.2333|991232|
2025-12-16 11:21:38|usa_0311|UA|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1808659.5667|1462544.9333|729691.1667|2633508.0667|3753266.1|3339006.5|3353026.6|5077574.0667|3922362.2|3733963.4333|2488056.1|3641652.6333|2302530.8333|2351792.1333|1939887.5333|2290905.4667|5194269.5|11135257.1667|4725899.7333|3576059.9|3657654|3850691.1|2817995.2|2432231.9333|4285631.6667|7936036.7333|4125530.0667|2996857.8667|3375120.1|3468971.9667|3743023.9333|3668193.4333|3505403.4333|3509973.1667|3954552.4|3180055.2333|3814701.4|3636832.7333|6133578.1|4327675.0667|
2025-12-16 11:21:41|usa_0313|MNK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:42|usa_0314|DTE|average_volume_30|0||||||||||||||||||||||||||||299669.3667|398073.0667|420000.1333|372804.2|308903.2333|349506.0333|209014.8|237026.0333|338509.1|249797.7|363362.6667|292496.1333|310082.5|434017.6|266106.8333|379636.6333|346888.8|629493.0333|342348.3333|443369.0667|558732.2667|352549.9333|322070.5333|360894.5667|422425.2333|658824.5667|662279.8|450985.0667|544993.0667|516723.2|436231.0667|573866.1333|477581.9667|677989.6667|419381.3|463290.3667|545102.7333|564189.5333|314313.6667|342614.7|759140.0333|862644.4667|642926.6667|659376.8|902784.8|1273880.9|1046374.7333|614880.1333|721166.0667|480077.6|1149969.3333|758912.7667|701240.9667|1030363.3|1331466.6|967723.7667|977776.6|982994.9667|699082.2667|618750.7333|882487.5|844388.2333|652842.2333|766023.2667|608690.2333|930028.1667|923822.6333|888865.4|914146.0333|1458735.5667|1931537.9667|1235523.0667|1729731.6|1433635.1|1199606.0667|1408213.5|1276364.6333|1972030.8|1262355.2|1016247.9667|1371924.1667|1453544.6667|1623284.9667|1744743.4|1350509.4333|1781553.9333|1041232.1|1767744.0333|1232098.3333|1486134.2667|1139711.3667|919026.4333|878329.4333|1223912.5667|1428246.2667|1305642.8333|1232837.4667|1316887.4667|953920.9667|923306.4667|1173040.6|1452187.3667|1299560.8667|1468315|1261416.2333|1158426.2333|1000707.6667|1338405.4333|1144279.1|1041167.4333|953865.8667|871667.1333|1052980.2|1511353.3333|1634249.6|1224813.3333|1626695.9|1379691.6333|916213.4|1360824.4|1370995.8333|2724747.9667|1583396.2333|1142991.8667|1287409.4333|1229522.3667|1266941.2333|1040685.2667|1042508.5333|1251264.9|1089535.4333|1133956.1|1460645.6333|1436303.8|1609134.1|1258980.4667|1328944.8667|1204375|971769.6333|987256.4|1326350.3333|1446391.8667|1334633.6|999362.2|1633131|
2025-12-16 11:21:48|usa_0315|BF.B|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||13615218.9667|12525093.9667|3742031.1333|2959624.8333|2676499.8667|2375781.0667|3609937.2667|1985312.3333|4597718.5667|3082531.1|3133312.3333|3640468.5|3782656.1333|5674843.5667|7682437.3333|4898531|4322531.0667|4045218.5333|5302062.3|5060937.2667|4126343.5667|5878937.2333|435031|549437.2667|1095937.4|784218.5667|861156.0667|730124.8667|787624.8333|737281|595562.3333|696468.5333|720374.7667|715906.0667|1645656.2|1144218.7667|942874.9333|2859312.2667|1232312.4333|894218.5|835218.8333|580109.5|580172.0667|1033390.7|731421.9|2096140.7|1003437.6667|1392359.5333|1081343.8667|1185031.3667|1036172.0333|852625.1333|1423672|1600953.3333|1229656.3667|1131890.8|2540047|1450953.2|2084922.0333|2220478.2|1599550|2298362.5|1515712.5|1442137.5|991000|913937.5|1456112.5|1121917.1|765987.6333|879636.5333|953210.4333|1049842.9|895130.3667|910608.8|1224718.3|832852.9333|1278253.5|623920.5|816007.6|1013352.6667|1189141.7333|1351287.8333|846216.7|1073678.2|1300733.0667|1231170.3|1274957.6333|1817041.6|1647240.1333|1558260.8333|1374252.5667|1296875.0667|967614.1333|959659.8|953307.2|844852.7333|950088.1333|857271.3|1491238.8333|2070786.2667|1486249.4667|950895.6|1239905.3333|1447374.9667|765611.4667|1297527.6333|846596.4667|803153.8|938147.4|1136935.8333|837395.5|759279.1|1220154.9667|1203551.6|1090813.9667|951730.6333|1344222.0333|1438742.7333|1239868.3333|1554061.0667|1554125.7|1851071.7333|2290608.1|2431458.8667|3082534.2|2965156.7667|4823899.9|3274741.9333||
2025-12-16 11:21:52|usa_0316|CLX|average_volume_30|0||||||||||||||||||||||||||||1491040|1635573.3333|2113653.3333|1497440|1140960|1572053.3333|2601173.3333|1811733.3333|1335360|1324000|1540213.3333|1825973.3333|1254560|1786933.3333|1660426.6667|1565013.3333|1239626.6667|378066.6667|215266.6667|316480|558400|435693.3333|589640|509266.6667|380826.6667|553986.6667|544466.6667|530026.6667|894173.3333|455133.3333|494720|641180|422100|494300|635153.3333|1317313.3333|741020|1099973.3333|1141873.3333|1465510|1111190|1719853.3333|877596.6667|1054990|1643446.6667|1294563.3333|635526.6667|872740|1028940|954536.6667|1026610|992983.3333|1206893.3333|1258270|1517753.3333|894216.6667|774813.3333|768190|695410|865963.3333|1474753.3333|977593.3333|1019640|1250986.6667|910500|689526.6667|771936.6667|899696.6667|665520|1085083.3333|1130106.6667|1218123.3333|1179416.6667|1497536.6667|1428166.6667|1501546.6667|1769786.6667|1969083.3333|1733296.6667|1373266.6667|1252166.6667|1133266.6667|1385650|1008124.4|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|849992|669000.5333|899450.4|960336.4667|1106197.9|960932.5|867342.7333|1022583.7|884138.7333|622136|714495.9|738664.9|1012042.4333|1375783.5333|815804.5|1001658.6667|785577.9333|962405.5333|1008133.8|864431.3667|3327635.8|1728610.5667|1512759.9|1291351.5333|1526331.1333|1322228.1333|1279907.2667|1265114.4333|1370106.9667|1471864.1667|877990.9|1026770.2333|1079766.9|1086937.1667|1336164.7667|1092547.0333|1177479.9333|1283374.0667|1215761.7|1119505|1597954.4333|1899997.6|1956102.0333|2318074.6333|
2025-12-16 11:21:57|usa_0317|RHT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:59|usa_0318|ADSK|average_volume_30|1||||||||||||||||||||||||||||8770560|6606293.3333|6134400|16025813.3333|21546240|12274773.3333|11418240|10198613.3333|18336213.3333|12366293.3333|8533546.6667|12358826.6667|12286506.6667|12399146.6667|21381973.3333|13575893.3333|7234080|6065386.6667|5074026.6667|4973026.6667|2218600|3529186.6667|1704013.3333|3742600|2166906.6667|2476986.6667|3152213.3333|1695933.3333|3310520|3490733.3333|3350826.6667|4041026.6667|2942893.3333|3774440|4949786.6667|4512706.6667|3601693.3333|4508506.6667|2563533.3333|2457840|3027586.6667|3588600|4004760|1835226.6667|3182733.3333|3749293.3333|2997186.6667|2006560|2729853.3333|4063126.6667|2550686.6667|1938293.3333|2320660|2645133.3333|2554360|1740533.3333|2462493.3333|3470426.6667|3849646.6667|3212420|4886660|2862970|2294386.6667|2556990|2412656.6667|3256763.3333|2798260|2631416.6667|2025803.3333|2314906.6667|3840930|2131916.6667|2815353.3333|3873416.6667|3815173.3333|4272490|4099100|5362841.4333|4746370|3618926.6667|3027231.4667|3500803.3333|4695286.6667|3471571|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|1727543.3667|2489657.1|1804531.7333|1677478.3667|1625615.3|1478409.3|1280900.3333|2454376.1667|1226118.5333|1328459.7|1444368.9|1149023.4333|1070688.2667|1065685.1333|1548162.6667|1648233.3|1630539.9|1322572|1213801.7667|1372247.6|1588711.5667|1141274.9|1152479.2|1708920.9667|1638779.1667|1182449.9333|1371425.1|1537058.0667|1718693|1254451||
2025-12-16 11:22:04|usa_0319|GPC|average_volume_30|0||||||||||||||||||||||||||||498547.5|574057.5|618697.5|854407.5|400477.5|687450|757305|644497.5|505035|597570|263185|340015|277275|326385|299395|327480|385145|167340|173570|308670|202780|201410|240125|307815|222360|346210|205495|310450|340480|406090|267796.6667|379750|289833.3333|305073.3333|285220|268790|248760|382936.6667|264560|262866.6667|413873.3333|502350|475076.6667|480813.3333|488640|406293.3333|298116.6667|354220|342956.6667|336740|455343.3333|390086.6667|414636.6667|507196.6667|530943.3333|434920|393363.3333|498910|550920|470963.3333|421933.3333|501930|343806.6667|344666.6667|335833.3333|464883.3333|609546.6667|437066.6667|347050|532103.3333|506773.3333|768430|683326.6667|1370616.6667|882650|910760|1519096.6667|1821810|995460|989633.3333|709146.6667|675796.6667|1001113.3333|849759.4|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|629229.4|535214.3|697867.8667|601407.2|741717.6667|569150.7333|641955.3|587983.5|711284.1|916820.4|900302.1667|761231.9|924845.4667|777957.6333|546956.3333|929175.3|984510.3667|645787|682361.8|578242.3333|1563400.7|860467.1333|851945.3|751799.8|909836.7333|731947.8667|556293.9667|668121.4|846581.2333|827228.5333|989550|829343.8333|1472843|893717.0667|752139.9333|1020805.5|1103803.9333|834913.4|757972|1168225|1640123.1667|1119829.2|1224751.6|1206659.2333|
2025-12-16 11:22:10|usa_0320|A|average_volume_30|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5741770.8|2694862.3667|2200180.9667|7800239.2667|3998201|3538270.7333|3814372.4|2734055.7|2537846.4333|2880714.0333|3930759.3|3712109.7|3931141.4667|3008908.3667|2545710.2333|3314423.6|2558561.7333|5221936.1667|3640911.0333|4171033.2|3809058.3667|3111371.2333|3823597.3333|2746851.4|4327513.0667|3802215.4667|3305133.4667|4111823.6|3460769.5667|3128311.0667|3868631.5667|3121663.7667|2467155.7667|4253796.9667|3183954.5667|3854059.9333|4946100.1333|7652406.4333|5029325.5333|4816041.2333|4638468.4|3990248.6|5114671.8667|5181889.7667|4523649.2|4417779.6|4294811.8333|5408859.5667|7897906|4445681.9|3979015.1333|3489776.4333|4867386.7333|4565481.6667|5278735.6333|4061965.5667|3609369.8|3139966.6|2892524.5|2434998.6333|3367344.7333|2421500.6667|2204255.1|2771956.1667|2401920.3667|2338866.2|1659470.9667|2193521.5667|1796571.6|1934827.7|1651900.4333|1728890.0333|1411974.6667|1656347.2667|2507497.5667|2235391.5|2705570.5667|2196926.7333|1807599.5667|2552693.2667|1758487.0333|1645746.1|2256403.8|1505113.3667|1018594.5333|1701550.9333|1572219.5333|1994933|1399055.6333|1806954.5667|2056572.3333|1568348.5333|1310805.0333|1235649.4667|1542476.2333|2023158.3667|2016155.7333|1414565.0333|1360348.4|2241504.1|1486791.3|1679887.9|2362271.8667|1815959.5333|1644636.5667||
2025-12-16 11:22:13|usa_0321|BWA|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||332269.4333|161738.8667|373409.0333|106865.9|376410.4333|332663.5667|491886.1667|582684.2667|347063.9667|346306.1667|488642.4|540574.4333|391811.2333|1386709.7333|714712.9|435618.7333|1098217.4333|623914.8|1647280.6|1063959.6333|1047194.6|1353240.3|643074.8667|537542.8667|1150877.2333|1414843.5333|1361971.4667|1103553.1|1215724.4333|1322165.9|1235733.3333|2763293.8333|1275690.5333|2970143.7333|4474208.9|2772692|2660945.1|3048269.4667|2301481.7|1975608.8667|1929679.4333|2309182.0667|1811459.9|1665576.5333|1064596.3|1836834.8667|1594514.6333|1449616.5333|1430562.6667|1735547.3333|1924828.7|2328311.8333|1137689.5333|1846248.2|1574596.7|1856207.1|2199845.4|2483661.4|3607375.0667|2813141.8|4546650.2667|6726676.2|4631203.1667|5175211.1333|1857162.2667|3961343.5|4725373.9333|4018232.4333|2973383.3|3975807.5333|3611295.0667|3667078.4|4965856.6333|2707057.5333|4369690.3|2687086.9333|2601313.7667|2286957.3667|2044237.0333|1359548.4333|1504845.3|1451315.8667|1305328.4333|1626546.8667|1889535.5667|1759271.9|1463770.7|3464930.2667|1849621.9667|2073534.8|2607186.7667|3050886.8333|2891092.3333|2046110.5|2225089.4333|1945181.8|1561162.1|1692962.8667|1915554.6|2498527.7667|2071534.6333|1701438.8333|1976086.4|1829894.8|1464470.7|5373468.7|3983245.8667|3029479.9|2575269.8|2939127.6667|2036644.0333|2074952.4|1938995.8|2575611.3|2329462.8333|2158551|1968993.8333|2363843.7667|3350155.1|1787374.8667|2540026.1333|3241914.9667|3049247.2333|2709842.7667|2227758.4|4571289.4667|2706960.3|2223315.3|2690680.0333|
2025-12-16 11:22:18|usa_0322|ESS|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||31850|13333.3333|14033.3333|20693.3333|13020|14410|10303.3333|15800|24226.6667|53973.3333|64653.3333|67340|44166.6667|53330|69843.3333|68080|32876.6667|33770|48170|45640|89493.3333|45643.3333|50573.3333|54710|42620|61043.3333|37606.6667|51733.3333|67443.3333|55610|80350|79093.3333|91616.6667|85390|94590|83503.3333|83590|124793.3333|91566.6667|125613.3333|191236.6667|148046.6667|160273.3333|176816.6667|202070|94860|137296.6667|185440|162470|171073.3333|147096.6667|301216.6667|351033.3333|219793.3333|278930|381806.6667|276623.3333|515030|1210480|1410726.6667|847453.3333|606203.3333|464896.6667|382016.6667|502200|266280.5333|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|350705.0333|325077.2|347166.7|409623.1333|462828.1667|459234.4667|338765.0667|401014.9333|335732.7|343002.7|355187.3333|365418.9333|447236.9|459692.4333|348566.4667|346585.9333|264653.0333|282252|307567.4|405836.2|672502.1|511826.2667|405697.2667|471449.7667|477385.2333|333173.0667|281112.1333|320796.7333|353820.8333|547515.8|400589.5333|499936.1|514984.6667|445027.2|368115.4|420029.4667|411532.5333|345147.6667|402377.6667|338882.6667|464675.9667|487070.8667|403532.0333|465594.6|
2025-12-16 11:22:23|usa_0323|HBI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:24|usa_0324|NI|average_volume_30|0||||||||||||||||||||||||||||804790.2667|613367.8667|898541.4|271754.9|663268.8333|1179095.7667|873835|808563.6667|826504|817851|998782.4|710014.2667|1028758.8333|630608.7667|876583.8|488566.7|504002.3667|452133.4333|302308.7|438389.4333|408648.9|303561.1333|230263.0667|222651.1|190308.1667|336977.4|212395.9667|248528.5667|252960.7333|305569.8|234329.3|184973.2|449945.7667|488575.0333|668319.0667|772471.7667|435396.7333|1117410.8667|984957.2|527602.7667|890530.9333|1873511.9333|1316591.5667|2208025.2333|2454081.5333|2233057.1|2053068.9667|1915361.8|2531185.6667|1633213.4333|1984935.0667|1728892|2246353.5333|2503681.5333|3567718.9333|1974590.5|1729420.6667|2881858.1|2082728.1|2126757.4333|2925123.0333|2317829.8667|2216605.0333|2007852.3667|2527477.1333|3648019.0333|2851613.4667|2176308.5333|2616430.2|3331104.5|6215613.8667|4223790.6333|4895069.7667|5117119.0667|6543539.8333|6609152.6|8365662.7|10245184.4667|7184533.7333|5521587.9|5572570.5|5288787.6333|7045216.2667|9051153.7333|5610264.8|5170256.6667|6324392.2667|8513088.2667|6089558.7667|7333620.3|5261208.1|6362069.8667|7055957|5183655.3333|4828423.2|5185129.9|5402219.3|4811583.6667|4890363.1333|5029126.6667|4370382.7333|4750957.6|5666049.6333|3295258.9667|2491068.3|2395777.7667|3270456.4333|2879365.2|2803546.8333|3381161.2333|2546927.9333|1854204.2333|3036166.4667|4522703.9333|2753679.6667|4406869.2|3348152.7|3138891.6667|2851425.1333|2427787.5667|3889081.1|5237463.1333|3014053.1333|3190386.3|2719709.5333|4693764.1|3514634.4333|3530956.4333|4111600.6|4723512.3333|4278748.3|3349304.4667|3874348.8333|4267734.1|4131692.3|4369514.5|5126037.8333|5009589.8667|4519467.6667|3969060.5333|3525689.3667|5132842.9667|4176266.2667|4584999.8667|3483600.7|
2025-12-16 11:22:29|usa_0325|ETR|average_volume_30|0||||||||||||||||||||||||||||1023666.6667|888026.6667|711800|910313.3333|613946.6667|583286.6667|650266.6667|875273.3333|834200|771053.3333|802106.6667|739086.6667|571933.3333|543173.3333|604826.6667|446226.6667|1379093.3333|1176586.6667|1616580|1465613.3333|1339213.3333|998640|1240173.3333|1076780|1462806.6667|1290080|846193.3333|1190766.6667|1299133.3333|1104006.6667|1191900|1264526.6667|1465613.3333|2233093.3333|2429766.6667|1705086.6667|1112773.3333|1215413.3333|1072986.6667|1268286.6667|1330700|2074306.6667|1888486.6667|2271213.3333|1732933.3333|1431146.6667|1936140|1227166.6667|1376593.3333|1665466.6667|2214706.6667|2138513.3333|1669626.6667|2514026.6667|2211413.3333|1988793.3333|1674720|1744033.3333|2095040|2109946.6667|1988126.6667|1831826.6667|1819693.3333|3362553.3333|1902113.3333|2141606.6667|2160860|2068920|1897933.3333|3134080|3440880|2487006.6667|2855086.6667|3481140|3281073.3333|4022693.3333|3489320|3712480|2905680|2451806.6667|2018413.3333|2460926.6667|3302253.3333|3164473.6667|3140697.1333|3305799.2|3021146.4667|3110967.4|2504171.0667|1911336|2072301.5333|1804694.7333|2045850.1333|2402790.2|2525317.1333|2413688.2|2699240.3333|2763878.4667|3134736.2667|2465320.8667|3343161.2667|2636472.8667|2809653.0667|3096413.8667|2707802.2667|2523761.8667|2674831.6667|2299097.3333|2893603.5333|2883562.4667|2188747.4667|2021028.8667|2602648.6667|2828318.8667|4314362.2667|2444476.9333|3109253.7333|3505711.6667|3561408.7333|2616770.2667|2940468.2|4636392.3333|2626181.6|2199817.7333|2626646.0667|3410517.1333|1993506|3835062.6|2173744.3333|2401128.3333|2442935.5333|2207808.2667|2572128.2|2631578.6|3686498.8667|2694333.8|3021868.7333|2678570.2|3615476.2|3756425.5333|3120322.0333|4754992.7333|2698549.0667|2581326.9667|2708106.3667|
2025-12-16 11:22:34|usa_0326|GWW|average_volume_30|0||||||||||||||||||||||||||||630293.3333|753546.6667|667680|771520|903786.6667|722186.6667|811360|305773.3333|557226.6667|277200|329493.3333|314853.3333|286466.6667|330213.3333|415080|479560|243560|171780|218266.6667|162613.3333|302600|172453.3333|320580|190813.3333|166300|226113.3333|258293.3333|205506.6667|202046.6667|228953.3333|244613.3333|192213.3333|180273.3333|189253.3333|158380|246386.6667|262546.6667|203166.6667|293883.3333|400683.3333|381760|596396.6667|551730|420536.6667|395690|415863.3333|452283.3333|471236.6667|418660|530630|395916.6667|446270|356903.3333|438976.6667|556230|508823.3333|658673.3333|379163.3333|341403.3333|313233.3333|428763.3333|467230|535003.3333|475423.3333|298296.6667|453003.3333|504810|651113.3333|479166.6667|444706.6667|650776.6667|581373.3333|666850|1038893.3333|746273.3333|831133.3333|1133176.6667|1561726.6667|958686.6667|649536.6667|646126.6667|600246.6667|659406.6667|641203.7|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|631463.7333|463829.2|701159.2667|668948.9667|667709.2|518979.5333|496578.5667|636306.4333|572580.0667|953388.9667|803744.9|737838.0667|758172.9333|615062.2667|523743.4333|535929.3667|357132.5|489750.7333|313196.0333|322906.9667|482136.3|354271.9667|266923.7|282136.6667|306427.5|216887.8|260321.8|231146.3333|298203.4667|285483.7333|359911.2333|275606.8|277299.2|287388.0667|212265.6333|229826.3667|203671.4667|261817.3667|196336.3667|232394.8333|279489.1333|216780|310480.5|284724.8333|
2025-12-16 11:22:39|usa_0327|RCL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||546093.3333|271146.6667|73586.6667|54086.6667|43560|58240|53993.3333|60666.6667|133146.6667|80533.3333|72980|57913.3333|47126.6667|25593.3333|126986.6667|204333.3333|295493.3333|380806.6667|313126.6667|875933.3333|327646.6667|513296.6667|516366.6667|372613.3333|429120|559556.6667|492680|1102210|789596.6667|444013.3333|514646.6667|1011146.6667|836740|2199093.3333|1343993.3333|1105920|704903.3333|1039066.6667|1013066.6667|1164040|994303.3333|1252213.3333|1221083.3333|1548746.6667|1224846.6667|1015030|803896.6667|2036023.3333|1589926.6667|1892950|1019973.3333|1702383.3333|1813090|1668393.3333|1007153.3333|1453886.6667|1853533.3333|1728273.3333|1437126.6667|2607776.6667|3178513.3333|3103100|4303336.6667|4437346.6667|4691820|4178293.3333|3008496.6667|2979676.6667|4328420|2323519.7|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|2251753.5|1944248.3333|2277481.1333|1795548|3220727.6667|2119940.4667|2391721.8|1537566.6667|1300749.3333|1295025.3667|1762914.0667|1225457.9333|1399787.5333|2207683.6|1657532.6|1688749.8333|1294166.0333|1376153.5333|1395293.8333|1658057.2333|18376566.7333|24012494.4|7484017.1333|4926982.7|6822487.2|3948975.9|3867942.0667|5099557.1333|4248273.8667|6371415.6667|7389335.9333|3329781.1333|3501743.6333|4006203.4667|2747176.7667|2591948.3667|2536024.7|2049643.5333|1808939.2|1833238.4333|3242513.6|2495665.1|1960671.6|2444807.4667|
2025-12-16 11:22:43|usa_0328|ALTR|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:45|usa_0329|HOG|average_volume_30|0||||||||||||||||||||||||||||7973546.6667|10267306.6667|24890880|11787093.3333|7428266.6667|11853653.3333|11889493.3333|16250026.6667|22414506.6667|25583786.6667|28369066.6667|3167360|5860266.6667|7479893.3333|5402880|5431253.3333|3261226.6667|1162400|678293.3333|1286986.6667|915613.3333|2597480|1628920|1978400|1048746.6667|1162986.6667|934973.3333|883146.6667|723306.6667|2264386.6667|1039213.3333|1470866.6667|928473.3333|1121266.6667|662753.3333|956206.6667|770726.6667|1107533.3333|1025433.3333|1103080|814306.6667|1176720|1320300|666210|1814483.3333|2053100|1106026.6667|1982836.6667|1417683.3333|1457130|1660756.6667|1583476.6667|1859753.3333|2322093.3333|3083320|1593713.3333|1808520|1682410|1482040|1114143.3333|1374376.6667|1437116.6667|2075166.6667|2016883.3333|1661970|2020920|2148780|1731300|2288933.3333|2866850|1801520|2627750|1994310|2486763.3333|2238146.6667|3267003.3333|4523986.6667|6737303.3333|4663100|3547160|2983313.3333|3269256.6667|4821406.6667|2268170.7333|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|2064269.9|2303835.5667|2575617.4333|2322839.5|2346471.9333|2172707.2667|1905205.5667|1849612.2667|1767309.0667|2100952.1|1627759|2010233.0667|2592543.4667|2202153.2|1707994.5333|2295028.2|2184468.0333|1651826.0333|1771941.3333|1412954.5|3190357.9667|6001003.1|2459979.9333|1869932.4|1751705.8333|1691308.6333|1230900.5667|2214986.6|1825173.7333|1884161.3|1621228.6333|1207241.4|2008768.1333|1610323.1|1080334.2|1383812.8|1750531.3|1368539.9667|1685440.9667|1264958|2491985.6667|1756566.4|1716677.5333|2612758.5|
2025-12-16 11:22:50|usa_0330|CF|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8704866.6667|2839983.3333|2160133.3333|2761866.6667|1547750|2656666.6667|7116583.3333|5882216.6667|6875250|10836116.6667|14047033.3333|12131183.3333|22390233.3333|18615983.3333|24136450|9906816.6667|4133783.3333|8588783.3333|13984833.3333|12664700|12242787.5|10108543.6667|14120674.8333|12223282|13202165.6667|10672178.1667|9853549.1667|8126965.8333|4644889.3333|4611632.3333|6550032.6667|4341829.3333|4099565.6667|4145551.5|5503802.5|3924772.8333|3447800|3716635.5|3406372.1667|3291746.3|2483658.6|2856809.2667|4412239.1|5276826.0667|5638430.8|6130116.4333|5574029.1333|3894826.3667|3866119.5|3422525.6|3767175.7333|2687387.6333|2319117.7|3947912.5333|2993178.5667|2510437.5667|1908708.2667|2033784.1|3987969.8667|2549455.4|2110933.7667|2852196.7667|2355915.3667|2093263.8667|2426153.5|2852840.9|5579488.7667|3763769.3667|2732442.0333|2598160.4667|3052261.8333|2853164.4667|2151889.9333|2367218.0333|3158546.3|2155173.6|1623131.2333|1889711.4333|2991570.1667|3070103.8667|2591821.5667|2554006.7667|
2025-12-16 11:22:53|usa_0331|BBBY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43573.3333|41523.3333|155306.6667|347926.6667|246943.3333|302893.3333|653243.3333|1033840|353800|505413.3333|1779106.6667|1151990|548226.6667|530053.3333|634526.6667|963040|659743.3333|545203.3333|437756.6667|410510|319923.3333|326450|508103.3333|280766.6667|357600|241250|218186.6667|152330|146043.3333|112363.3|106356.6667|243740|275786.6667|126458.4|127802.6333|191990.5667|78082.4|64054.0667|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|94493.2|146138.8|54497.3667|62026.2|73927.2333|103800.9667|468154.8|4552997.7667|3188181.6667|1297098.1667|1838891.1|2094164.4333|2536973.4|2309659.3|6702578.3333|1558457.4333|1754631.9667|4334780.9333|7207636.8333|3150311.2|2267498.3|1411642.5|1088697.5|1126957.8667|3551052.9|1673815.6333|1270840.9667|1279330.4333|1748808.6|1233111.6667|2399164.2|1763646.7667|1339400|2097091.1667|1761543.9667|2516651.4|3320227.7667|2735729.9|2391208.4667|1842687.7333|
2025-12-16 11:22:58|usa_0332|EQIX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26388.1667|8673.1667|12898.3|11178.2667|14148.0667|20916.7|15310.3667|12244.6333|10549.3|26230.4333|39180|92103.3333|113223.3333|245563.3333|213913.3333|145766.6667|74130|136830|159813.3333|214453.3333|121856.6667|276390|472983.3333|542550|447480|388896.6667|537160|490620|876423.3333|525063.3333|1339766.6667|844380|983460|1190576.6667|1093093.3333|1224083.3333|485725.1333|500080|757583.3333|1173450|609086.6667|899361.6667|799876.6667|499656.6667|827313.3333|558906.6667|1123240|1210893.3333|1113366.6667|795996.6667|769903.3333|1428166.6667|737123.3333|795350|800013.6|790313.3333|570231.3333|527883.8|1149596.0667|761230.4|1064125.9333|781502|899110.9333|735880.8|585017.7|588153.9333|785179.7333|538111.6333|531024.0667|405583.1333|802924.4667|653953.2667|449815.4667|571764.7|574301.0333|366201.1333|398543.4667|374288.7333|799158.4667|549857.7333|339983.4|538655.8|708470.4667|716525.8667|589350.9|441823.0667|482176.1333|601300.0333|459608.5333|430249.9667|430310.9667|557015.1333|355195.3333|401716|711258.4|508531.0667|440540.0667|537376.5333|773585.2333|732965.3|458447.8|574198.0667|
2025-12-16 11:23:02|usa_0333|L|average_volume_30|0||||||||||||||||||||||||||||13946400|8410080|8033280|10742400|8132160|7311360|6611040|6641760|5534880|6160320|8015040|5129280|4910400|8964480|5195040|8139840|9881760|1217840|1409200|931120|869840|935360|1376320|1095000|1135880|1595220|1038140|1239240|1152100|1811060|1565720|1867740|967140|1505880|1273400|1607680|1529100|1694340|1315900|1322300|1809620|2440820|1634720|1624160|2724020|3004530|1745630|2852880|1591210|1903770|1885870|1918330|1737710|1828320|2313500|1734670|1363460|1265290|1519530|954450|1443520|2223150|1420650|2073350|1552980|2616610|2206640|1757400|1391856.6667|1717940|2147696.6667|2388266.6667|2345946.6667|3080970|7686760|3105210|2541123.3333|5769063.3333|2964723.3333|2118776.6667|1635343.3333|1871400|3847106.6667|2391217.9667|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|1012110.4|1201360.4667|1865561.2333|1210884.0333|1245444.6333|977675.1667|1005238.6|928086.8|778349.7333|902755.2667|840404.6333|981476.5333|1694849.3333|1388988.0667|1249239.1333|1216302.0667|1160803|1166737.4|1024240.2333|962887.7|1920119.8667|1500923.3667|1036970.3667|1065663.8|1213365.1333|959659.6333|997453.7667|854603|892063.7667|1139387.9667|998647.6|880343.1667|983074.7333|865581.1333|835646.1333|1068178.9667|770635.4333|829587|658226.6667|797602.4667|820838.8333|846502.7|829747.9667|858847.5667|
2025-12-16 11:23:07|usa_0334|INCY|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||219306.6667|108800|132373.3333|473706.6667|247413.3333|179466.6667|82080|173333.3333|547946.6667|266186.6667|388066.6667|331346.6667|504746.6667|470586.6667|187773.3333|457080|346126.6667|171666.6667|574133.3333|1221520|500980|635760|359453.3333|1073126.6667|1327073.3333|3454413.3333|2322040|1690683.3333|903860|1070610|791433.3333|536316.6667|909830|957770|501946.6667|567273.3333|324013.3333|603653.3333|652723.3333|1184796.6667|545776.6667|932903.3333|649710|959720|670600|997053.3333|733983.3333|1805336.6667|1192583.3333|736086.6667|776073.3333|380546.6667|597373.3333|865913.3333|754440|761856.6667|1013473.3333|1965336.6667|1137740|1071120|1486086.6667|908413.3333|1170150|3163684.1|3570536.6667|2229323.3333|1863016.6667|1754797.4667|1642618.9333|966751.9667|1975007.3333|1405679.6|2181642.0667|1348169.3333|1793940.4333|1533510.1667|1200242.9|1985432.4|1282775.8333|2154096.6667|1353409.9667|2078286.6333|1450329.2667|845269.8|1352825.0333|1226932.1667|919603.7|1688461.5667|1197232.3333|1670993.3333|1169188.6333|1444669.4|1222475.1|3560187|1933886.2333|1832491.5667|1436911.6667|1619687.4333|1841858.5333|1321344.5333|1479889.2333|1117526.6|1290727|1214626.6333|1433609.3|2311187.1667|1690303|1170679.3667|1084998.5667|1394355.6667|1241187.0667|1419535.5|2689031.9333|1487731.4333|1396889.9333|1258033.1|1204210.4667|1510468.3333|2380640.1|1662217.2333|2086656.7|1798277.7|4933262.5|2038159.2333|2148186.8|1938067.3|2001071.6667|1730099.8667|2357526.1667|
2025-12-16 11:23:12|usa_0335|RF|average_volume_30|0|||||||||||||||||||||||||||||598260|872760|359200|255980|491660|454200|350380|251240|877100|652960|326200|519920|426740|667480|452500|796380|1016940|582240|491240|516160|521920|508140|624760|665000|1075740|896760|550360|493980|1187940|415025|323465|388385|524120|465795|2211615|541510|738845|590435|983750|846775|1033575|871850|814120|1037070|1224325|1162140|834190|645900|878740|573061.6667|631146.6667|374220|542096.6667|451226.6667|456840|402790|458136.6667|691386.6667|874933.3333|733226.6667|1228100|906456.6667|1072543.3333|921190|1066636.6667|1789216.6667|1631833.3333|2131860|2610380|3269216.6667|3448256.6667|5327470|7839740|17056370|18260943.3333|9691846.6667|19426626.6667|70540353.3333|40181183.3333|22052646.6667|21549416.6667|23271736.6667|15297135.5667|33454013.0333|13254008.6|19619603.2333|25040446.5333|18949432.5|30536174.1333|20691635.9|15706505.1333|14274753.7667|15741389.2333|17778165.3|15092696.2667|11467813.3|14886077.3|12884871.3667|12731606.3667|13416635.3333|15910410.4667|13950724.4|17850199.9|16783268.0667|18576579.1|19349327.5333|16959612.0667|23197936.6|16153417.1333|18486422.3|11759073.6|10930850.7333|10656804.3667|10819439.2667|9755283.7333|16171317.1|13028469.7333|11200405.2|9935736.6|7976041.3667|18435067.5667|12616975.9333|7151851.4333|8266997.1667|10757134.7667|7104031.4667|8535841.7667|7554976.3|10731079.3333|7369592.8333|7788995.2|6659705.9667|16240122.6|8765820.8333|7644201.3|8359289.9|8676657.8333|6815255.3|7167751.4|7609477.1667|9334869.7|8959436.8333|18840202.4667|15228702.6667|
2025-12-16 11:23:17|usa_0338|COG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:18|usa_0339|AME|average_volume_30|0||||||||||||||||||||||||||||1246725|1241865|1718550|966465|1083577.5|1308420|1298700|994477.5|1137510|1895940|1924492.5|1414192.5|793665|2221425|2281162.5|2268337.5|5583397.5|935437.5|606285|366840|285885|401107.5|170055|238837.5|316170|376132.5|334080|220770|245587.5|319860|298237.5|331245|212242.5|552847.5|364185|829260|496372.5|338602.5|299340|180382.5|228555|371925|285345|522112.5|726840|474772.5|920407.5|1317037.5|621742.5|1058737.5|1241932.5|936427.5|795645|1101780|1168267.5|991980|646402.5|681311.4333|944673.9667|610785.2667|985871.5|868882.7333|927180.2333|1001250.2333|776329|1115820.3|1237016.4667|851917.8|743636.3|725947.5|1019145|914475|1262250|1306140|1549995|1730595|3088485|2070150|1608390|1368637.5|900480|1049137.5|1229745|948253.4|1436390.4|784646.8|1062420.3667|1373166.2333|819553.3667|930761|1413477.1667|1116728.9333|895612.4667|783136.8333|1091005.7667|2359879.6333|898500.2|810854.4|694904.4|770841.8333|1142101.9333|1117604.1667|935007.9667|1446130.9333|1381832.1|1374687.9333|1447594.1|1385370.8|2213723.5|1644745.5333|1163562.5333|901118.8667|1180432.3667|1040028.6333|1185634.4333|1056529.4333|1642093.9667|1238618.2|1189479.2667|1163739.3|897533.2333|2547983.7333|1403611.8333|809511.4667|840199.7333|1067318.2667|847849.6333|1050651.2333|881147.1667|1040897.8333|1071829.6|956222.2667|833000.4667|1029356.2|939116.5667|964791.0667|876343.3667|931068.5|1282667.2667|1052874.5667|1035006.8|1304336.4|1309471.2|1130326.5333|1407407.1667|
2025-12-16 11:23:23|usa_0340|EQT|average_volume_30|0||||||||||||||||||||||||||||453030.4667|726127.1333|463295.8|747238.7667|555102.6667|888241.8333|771643.1333|701916.3333|1424363.3|961455|650977.0333|1189422.8333|752661.8333|693222.1|274086.4667|1391264.5|566680.8333|213764.2333|239632.0667|411732.3333|408525.8333|409687.8667|300729.0333|503668.4667|383454.2333|695395.5333|318332.9667|422664.9333|340843.4667|458625.8|687540.5|544127.2667|319430.5|804505.2|540490.2|695890.6|694104.3333|758945.9667|814038.7|526135.9|570059.4333|686399.9667|831212.2|491100.3333|775129.4333|1819632.3667|1379923.2333|761474.6|702432.9333|727181.5667|868851.7333|614219.8667|673304.6667|1078064.4667|926989.6333|920587.2667|544762.0333|881882.4333|978219.5667|601264.3333|861050.4667|999901.4333|1144024.9667|917257.0667|1238527.4|1195050.5333|1235127.1|1255308.0667|1065211.1333|1513727.7333|1148027.9333|1251305.2|1253064.5667|1989898.2|1708306.2667|2763262.8667|3768522.9667|2733483.7|1857842.2667|1773820.3667|1434908.3667|3236232.2|2682678.8333|2745680.4333|1468582.8|1789094.7667|1856206.6667|2994496.5333|2707368.5|2501884.2|3047738.4667|1657662.8667|2262090.9333|2399456.9667|2202995.1667|1478546.8333|2276003.9|2410305.1333|2155456.3333|1744001.2667|2841060.0667|1980665.0667|1995918|2495408.8333|3347663.7|3775089.5|2769752.8333|2640037.4333|3040184.9333|3365127.8333|7350476.2667|4332657.3|5187965.6|6109205.9667|4655523.1|4440740.0333|6940711.4333|4435225.9667|4120461.5333|6105817.9|5959737.3|13129036.9667|6720185.1667|3957391.3667|5659606.5333|5612509.2667|4121205.9333|9799500.9667|6214046.2333|10641639.7333|8749934.1667|10975413.4|5816735.0333|7053429.9667|6813717|4982670.3|5562459.6|7920840.9667|7002491.4|6404811.8333|7522652|8597024.2667|6910373.6333|8119946.9333|8256950.8667|
2025-12-16 11:23:29|usa_0342|FLT|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:30|usa_0343|NLSN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:31|usa_0344|TXT|average_volume_30|0||||||||||||||||||||||||||||2047253.3333|2444106.6667|2156106.6667|2244320|2333440|3209973.3333|2112800|2906506.6667|2163200|2389546.6667|1917013.3333|1309440|2777440|2601173.3333|2659253.3333|2698773.3333|2177066.6667|657320|487800|470893.3333|786906.6667|595440|657120|533653.3333|735480|754333.3333|735573.3333|687200|651786.6667|735493.3333|718926.6667|636213.3333|811366.6667|820473.3333|734680|955600|706000|715766.6667|782106.6667|714600|903940|1370046.6667|917960|1027353.3333|1588113.3333|1412260|932480|1632126.6667|1630700|1366773.3333|1133940|1464100|1033313.3333|2552426.6667|1801173.3333|1350586.6667|1217226.6667|1451173.3333|1251820|1029833.3333|996840|1264566.6667|1048173.3333|1816746.6667|1337153.3333|1461626.6667|2323880|1932553.3333|1688026.6667|2067613.3333|1749486.6667|1538703.3333|1911583.3333|2116876.6667|2411756.6667|4082263.3333|4404326.6667|7724646.6667|6061203.3333|8361730|2859666.6667|4128213.3333|5719386.6667|4346695.5333|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|1643089.2667|1194305.1|2446389.2667|1435021.7333|2711268.0333|1696389.5|1105022.4|1338513.0667|1637757.9|1361671.2|1268808.2|1224438.6|1636787.8333|1477354.8333|1447752.1667|1969981.4667|1516946.8|1359720.3|1376235.7333|1684666.0667|2655289|1887597.2333|1219104.1333|1003402.8667|1206858.6667|1323762.5333|1187593.1667|1097358.4667|1277290.6667|1295288.8667|1248628.7333|1384558.9333|1458555.4333|1149852.1667|1399801.0333|1123443.9333|1121773.2667|987512.6|905869.2|1117005.5333|1559552.4333|1398926.2667|1315104.0667|1273662.0333|
2025-12-16 11:23:38|usa_0345|AKAM|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494533.3333|668483.3333|2155046.6667|2312250|3458483.3333|2828883.3333|2816453.3333|1753973.3333|2052570|857463.3333|1279396.6667|888773.3333|1839083.3333|493560|2104493.3333|1292373.3333|5046176.6667|3588533.3333|3284896.6667|1861763.3333|2606283.3333|2797683.3333|1499313.3333|1439116.6667|2629250|2588510|3991416.6667|4714746.6667|4201063.3333|4389160|4637733.3333|4868493.3333|3412090|5169223.3333|4504136.6667|5916490|3849640|5827900|3803323.3333|4329216.4667|3591043.3333|4116360|4733580|4266593.8667|3483420.7667|5836596.2|5033847.2|3449987.6333|4366038.5333|2545969.4333|3007138.3667|2304612.1333|2705944.2|3978123.6667|2013432.5333|1657913.3|2056275.6|2410580.6667|1797781.5|1348035.3|1240490.2333|1451668.5333|1317552.5667|1952185.3|2110085.0667|2376983.5667|1556467.9667|1878715.7333|1466961.3667|1778704.3|2233487.9667|1571560.8|2933611.3667|1682061|2550030.4333|1193364.7|1706987.5333|1214189.6|1027316.8667|1587424.2667|1226509.5667|2352894.8667|1986161.2|1567168.3|1362539.2|2034986.4333|1173632.6667|1175702.4|1231079.4667|1723863.6333|1687688.0667|1419399.1667|1342191.0333|1937655.9667|1462298.1667|1837035.4667|1284147.5|1951143.3|1744398.6667|1288651.5333|1655712.3667|3582808.0667|2477391.3667|1798610.5|3940032.9667|
2025-12-16 11:23:41|usa_0346|MAC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||94346.6667|44353.3333|25540|30703.3333|38030|50423.3333|13936.6667|37346.6667|77823.3333|33993.3333|51206.6667|60656.6667|61933.3333|27253.3333|39613.3333|47060|67413.3333|49443.3333|64190|96780|66770|59903.3333|45193.3333|114143.3333|105150|77803.3333|92736.6667|172470|108190|128513.3333|102426.6667|117103.3333|177836.6667|291993.3333|169060|410400|274656.6667|278370|183740|179276.6667|221316.6667|232836.6667|440620|288636.6667|279073.3333|317910|296183.3333|241730|388483.3333|347866.6667|237470|417463.3333|806663.3333|805413.3333|629263.3333|767613.3333|963630|769943.3333|1414483.3333|5633783.3333|4337353.3333|2778686.6667|2635630|2133206.6667|1643933.3333|2282856.6667|1242037.0667|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|2130138.2333|1627625.2|985958.9|1070414.4|1584247.4667|1155809.6667|900992.8333|818603.2333|1329897.3|1336195.4667|1479963.4|1669812.8667|1401508.6333|1179681.5667|794863.3|1451430.8667|1071906.2|1810636.6667|2003211.9333|2953486.0667|5789081.8333|9035440.2667|4900796.1333|6180876.9|9166716.8667|5924377.5|3109353.6|2809682.3333|2892268.9333|3034609.8|2592921.8667|1785953|2143801.6|3536097.8333|1315057.4333|2025679.7|1987088.0667|1670575|1717750.5667|2656407.6|2653458.1667|1797944.3333|2053454.8333|1822010.5667|
2025-12-16 11:23:46|usa_0347|NVDA|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126870400|74604800|156448000|384254400|242257600|600337600|514244800|389104800|612323200||961298400||976230000||966200000|743040800|989459200|781664000|890243600|908964000|580192000|600694800|487508000|718916800|661760000|595468000|723927600|519762000|428346400|748735600|566918400|603414000|667871200|678048800|589981800|454563733.3333|582152800|740799866.6667|991439733.3333|905587733.3333|677624000|887421530.6667|708517066.6667|666037600|713794964|678224533.3333|710223600|828117748|770528596|989762700|782631594.6667|886013746.6667|516095301.3333|438001952|490837922.6667|397654746.6667|418552881.3333|392745661.3333|364362057.3333|244164554.6667|271473178.6667|364836453.3333|280565425.3333|285173933.3333|185434336|329327569.3333|291802768|355712260|342706786.6667|331611358.6667|368509964|378840944|856316798.6667|599072950.6667|930317221.3333|582755388|483806182.6667|630217814.6667|357380370.6667|502981689.3333|629972790.6667|550957213.3333|400137754.6667|330061130.6667|295874120|609280414.6667|408564797.3333|450818373.3333|278798948|341803553.3333|431656812.3333|234324728.6667|503390968.6667|536523980.6667|527183064.3333|609706375.3333|449936980|469270128|485788621.6667|450943145.3333|418717132.3333|479318933.3333|303767641.2333|260402292.5333|206410640.8|304090730.8|178229074.9333|179342531.0333||
2025-12-16 11:23:50|usa_0348|LH|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||1475932.7|1401868.4|508610.5667|281512.9333|1013433.9333|682410.3|2052259.7333|606079.9667|3420262|1019890.6333|2075711.2667|1002057.3333|1021194.3|1422712.5|1359062.5333|1376678.3|1104431.2333|885528.6333|1661466.2|5814192.6|1056596.8|1215031.2667|1413260.6|2127115.5333|2334796.9333|1805520.7|1404266.3|1985924.5333|1179970.1667|1859819.6333|1483879.2667|1421882.2|1914622.8667|1433546|550438.5667|635468.1667|657197.1333|845888.9667|785013.2333|1058094.5667|591327.7|870908.1667|758310.0667|739270.1|1111101.3333|1016836.9|850161.0333|2524776.9333|816333.8333|935601.9667|1246972.6333|1406854.4333|1265488.7333|1304216.5667|1478357.8|1499749.0667|1790919.6667|1932378.4333|699510.2|1127692.8|1316396.3667|1420862.8|946875.9333|880296|920327.3|1086284.8333|798805.3667|957272.9|922574.8333|645986.9667|775949.6|843149.9333|874823.7667|588718.7333|1360532.9333|1286034.4|929787.0333|534455.1333|1523831.7667|1479971.1|1336389.4333|1318184.3|1017439.0333|1096299.1333|1086751.5|726381.4667|716379.7667|822941.6|871525.6333|813800.2|717193.0667|781095.0667|896867.6333|802124.8667|1330905.9667|799309.4667|820113.6|617651.0667|647248.4333|1543217.3333|947968.7|913505.9333|721007.0333|883286.7|830467.0333|638329.1|922557.8667|1020894.4667|1095240.6|696745.0667|817703.7333|741942.1333|758238.3|856745.7|769987.2|836817.5|713460.9|480845.3333|489792.2333|642168.7|683689.8333|467880.1333|871972|
2025-12-16 11:23:55|usa_0349|KEY|average_volume_30|0||||||||||||||||||||||||||||148860|150260|247000|342820|242080|473520|605100|315880|452260|1020400|641733.3333|720773.3333|680133.3333|754480|735920|909746.6667|701893.3333|1628086.6667|764880|537113.3333|1141886.6667|919833.3333|1336840|1165560|742566.6667|842313.3333|769533.3333|929446.6667|1233160|942466.6667|673193.3333|883053.3333|848473.3333|914586.6667|835550|1177060|828503.3333|894940|1106050|819593.3333|1243250|1796123.3333|1428300|1418710|1466436.6667|1328266.6667|1276350|1198470|1028056.6667|1167540|1402283.3333|1284380|964706.6667|1431410|1442170|1211886.6667|1174750|1467840|1674196.6667|882103.3333|970196.6667|1407046.6667|1062720|1399203.3333|1275190|1526130|1402036.6667|1192250|1447653.3333|1910703.3333|2210900|2325810|4475386.6667|5255756.6667|14850716.6667|11179256.6667|7827566.6667|14179786.6667|32808170|20205990|12293636.6667|15296533.3333|13654706.6667|12046471.9333|11268016.7333|18661816.4|11322760.4333|14853175.5667|11686571.9333|14042234.7667|12634980.6333|11940934.5333|11574753.8667|13308063.4333|11106972.3|10438938.6|8996178.0667|11627733.6|7239191.3667|7710302.5|9218570.3333|9382917.3667|8415043.7667|11157342.4667|12802937.9333|14334518.3|14170963.7|15616159.3333|13700307.4667|11545633.4333|10508384.3|9745355.9333|9905402.3|9891204.7667|9474380.3667|10026291.2|12067325.4333|14004211.9|8830329.3667|8788225.4|7733800.7333|16627141.8667|13965802.6667|8963988.4|8554916.4667|11191681.3|6649408|7404946.7333|7485274.2333|9459109.1333|10767083.9333|9838211.2333|9978554.3|28904333.8|19376489.4|13457507.5667|14097572.8667|14255455.8|12294391.2667|12371935.0667|8991190.7667|14765114.3333|13178175.7333|28218578.4667|18932201.8667|
2025-12-16 11:24:01|usa_0350|MSI|average_volume_30|0||||||||||||||||||||||||||||11692582.5333|13252443.8667|14971459.3|14381951.3|15889904.1333|12425747.5667|9137339.4333|6761616.1|7380472.6667|6828747.4667|7314575.5333|9112379.4333|8967145.3|6442999.3|4796086.5667|5742679.9|6064159.6333|1078324.6333|786939.2333|656217.9|896622.0333|1911123.8333|1323418.6667|986703.3333|1987366.5333|1218965.9|840837.7333|1109708.9333|1172768.8333|1265587.3333|1200127.3667|1372574.4|1409698.6333|1878452.3333|1223525.8|1135550.3333|1371272.8667|1421685.7667|1204325.9|1677618.3333|1407531.5|2301856.3333|2851283.8|1700859.3333|2219512.0333|1971300.9667|1396684.8|1575798.4333|1575063.1|1425825.6667|1770584.4667|1309411.5|1836739.1|1394037.6|2356225.3|2776164.3333|1916859.6333|2049377.4667|2115453.5333|1734033.5333|2272333.9333|2083167.9667|1971230.3667|2497582.2333|2307752.4333|2495348|2553664.1|2350994.3|3161727.3333|5209517.1667|3723174.4667|2977834.1667|2717785.8333|4202756.2667|3894989.4667|3413731.4333|3351677.2333|2896057.1333|3258323.4333|4804841.8|4152298.1667|3063598.8|3532088.3|3264860.5333|4313954.9333|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|1541545.6|1163523.4333|3255081.6|972886.2|2395515.3333|2255182.0333|1246239.9|902246.2667|1310201.6333|1174492.5333|1009582.8333|983127.8333|1152244.9333|1252223.4333|874180.2333|1036066.3333|901500.0333|1140701.7667|1113537.6667|1305484.8667|1694746.1667|1779252.1333|1029920.3333|953921.9333|731219.1|686251.5667|726375.5667|735056|989353.6333|886445.7333|697793.3667|604240.5|702699|1009424.6333|612880.4|685588.0333|611128.1667|659919.6667|694498.5333|937519.6|905736.0333|996496.4|903881.5333|1613824.6667|
2025-12-16 11:24:05|usa_0351|BG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710803.3333|172453.3333|405890|111776.6667|241546.6667|558843.3333|272706.6667|343006.6667|603383.3333|489076.6667|476553.3333|745573.3333|617456.6667|635766.6667|876356.6667|761540|853980|753816.6667|997146.6667|1212843.3333|654860|1148246.6667|981770|1121646.6667|953756.6667|1224523.3333|2903276.6667|1964050|2613090|2834206.6667|1848460|1848053.3333|1627576.6667|1780393.3333|1108216.6667|1461830|1154359.4667|1094736.8|1083190.9667|1026439.9|974775.5667|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|928378.6|1298335|1619602.4667|1250253.4667|992786.5667|1134681.9|1622438.0667|1881572.5|910408.5333|1409028.7|1819301.1|1372301.2|1403751.6|1489488.8|2176610.1|1532598.6333|934441.4333|835971.2667|1691674.9333|1643735.6667|976851.3333|1226342.7333|1423077.3333|1321772.7333|974692.5|980955.9333|1988599.9667|1546848.6|1175943.1333|1329511.8333|2728198.9|1366707.2|1000922.0667|1125827.9667|1837090.1333|1272703.0667|1260503.9|1968339.7667|1827689.6|1958989.6333|2074274.4667|1431604.5333|
2025-12-16 11:24:09|usa_0353|VRSK|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4009230|989276.6667|486076.6667|820573.3333|363045.1667|651157|1065147.2|933202.2333|753518.8|956565.5667|791043.2|779487.5|553813.6333|959738.9|714410.7|742823.1|555125.8333|762580.8|980260.4333|733704.8667|554489.7333|659048.9|988935.9667|1031061.6|740387.7333|1139628.5333|1149386.2333|685719|617160.5667|923947.3|868661.1667|908584.8667|727433.8667|928409.8333|999937.6667|811877.2|605032.8|1021861.6667|724109.2333|881661.3|699604.3|869981.1|1136041.9667|991290.7|673330.4667|662387.8|1459215.8667|786974.1|910134.9333|969995.4333|1493187.7333|905716.5667|749471.2667|1001456.8|1256389.9667|1249198.1667|760868.9333|941408.9333|895027.6667|754435.4333|641967.9667|703147.5667|813445.5667|747904.4667|1189366.1667|1403191.2|
2025-12-16 11:24:13|usa_0354|HSIC|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||521265.4333|133654.2|745678.1667|390910.7333|499307.1667|1025590.1|557238.8667|1011966.1667|1293000.9667|1315588.5333|707221.5667|1408438.9333|1729120.7667|3323141.5333|1169075.6|2800141.2|1846429.7333|1598085.8|988409.2667|628114.0333|2732446.6333|2485888.5333|1791814.8667|3636509.7333|2093838.1667|1899003.5667|1756487.8333|2155086.5|3735228.1|2842305.8|1900619.5|1546328.3667|1627868|2040311.9|2450850.7|2528240.2333|2613606.8667|2540273.9|1490140.1667|1149804.7|1080953.4667|973084.3333|1017953.3|975848.2333|1258804.9|1087901.6333|1075008.9|1101721.1|1330726.1667|2216938.6|2044121.7333|1873890.2333|2768505.0667|3118943.7|2233003.3|1415875.5667|1872504.0333|1974794.3|1604676.5667|1485048.0667|1091258.9333|1228176.3|1177945.3|1357929.9|1183720.6333|1082279.6667|1479701.1667|959052.2|1074851.9333|1042189.3333|1083480.6667|976323.0333|817974.6333|1065620.2667|1039214.1667|1016612.3333|1228769.1|2554031.7333|1029740.8667|1178657.1|1033424.1333|1216466.6667|1240563.1|1386784.3|2055629.0333|1227003.0333|893321.7667|1945123.8|2571039.5333|2522268.4|1788676.3|1471920.7|1882842.3667|1891397.5667|1365032.0333|1076954.3333|1143539.7667|2745679.4333|1637926.4667|1058280.7|761362.4333|1318197.3|863951.7|625447.5333|776290.8667|989525.5|824908.6333|783651.2333|964268.3667|836724.6667|854986.8|801351.5|1130735.7|1332249.2333|982726.2333|1931556.9667|1682812.3333|2336876.5333|1651698.0667|1551749.4333|1539047.4333|
2025-12-16 11:24:17|usa_0355|AMG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82830|34400|55970|119670|85335|317340|78620|89380|102550|194980|146145|266400|300560|295970|269650|459405|348155|294465|403230|434095|309760|791385|722040|419395|445780|482353.3333|435840|340460|457293.3333|394006.6667|373900|362803.3333|318170|753233.3333|629800|386166.6667|225673.3333|404663.3333|366783.3333|388713.3333|377716.6667|799650|650040|926526.6667|1268736.6667|1447396.6667|793973.3333|666180|418486.6667|551410|538543.3333|454967.9|432595.3667|348391.8|510383.0333|692743.9667|420683.6667|326952.3333|591857.2333|369550.5333|271541.1667|352417.7333|398643.8333|372232.7|267667.2|546833.1667|745144.5667|345233.0667|383562.5333|369789.4667|342418.7|529023.8|587707.2333|634308.3|607913.2667|435551.4|565935.2667|410518.9667|503651.8667|257008.4667|267476.5333|400610.3333|500513.7667|389100.8|740184|527445.2|535936.3333|472811.8333|899577.1|949964.9667|452004.5333|410188.2667|343447.9|476974.7333|303283.7|178531.7333|247386.2333|263488.8|256977.9|249847.3333|269750.6|350585.6|223169.8333|241610.7667|252318.3|205413.7|306752.6|182609.7667|197971.1|265226.1|224038.2667|200406.3|350788.7333|
2025-12-16 11:24:21|usa_0356|SLG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127771.0667|43852.7667|27617.6667|112431.7667|78000.8|60027.9667|79358.3667|125043.3|58022.9|101668.1333|96759.3|73846.1333|81310.0667|65901.6|89606.6667|63450.3|262276.9667|156837.6333|166407.0333|153864.7|159870.2667|193216.9333|268838.8333|163672.8|136224.9667|143908.6333|198647.4667|259483.0333|182242.8667|165149.9333|248204.0333|183679.0667|239964.1|188210.7|291299.4|316773.9|268694.1667|684672.3667|640970.5|670172.0667|678072.6667|895881.0333|1135320.2667|578887.2667|1345652.1333|4173046.2667|3943531.6667|2749343.0333|2532420.8667|1663475.7|1185917.1333|1467178.8667|804751.8333|687841.0333|661274.5333|848918|1254613.4|790963.1|757684.8333|922254.2|551892.9667|627627.5333|602799.8333|793350.5|610880.0333|590795.1667|503447.9333|504993.6333|649635.5333|624344.4667|1164618.0667|697792.3|673485.1667|547508.5333|976228.6333|619551.5|678017.2|817686.7|596419.7|736737.4333|788901.9|895704.8|899075.2667|929953.6333|600096.5667|774175.3667|434675.6|627107.7|624228.5|733969.2333|1294343.2333|2258769.1667|1326027.7333|1287341.7667|1669285.6|923260.8|798828.9|788743.7667|829468.6667|1081741.8|1138056.1|1310744.3667|4175038.0333|2966063.5|1748615.2333|1551617.1|1208713.6667|771719.5333|645123|1142902.8|787201.5333|1010115.6667|972556.6|1406415.6|
2025-12-16 11:24:24|usa_0357|SJM|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||13746.6667|14986.6667|15466.6667|12566.6667|16140|15226.6667|29420|30660|15820|28273.3333|16866.6667|18226.6667|23020|22246.6667|33033.3333|14533.3333|17933.3333|19246.6667|19733.3333|64870|35883.3333|20606.6667|35790|79336.6667|57466.6667|121286.6667|352343.3333|289000|271893.3333|187846.6667|213090|142173.3333|125296.6667|154116.6667|375436.6667|221756.6667|186810|199236.6667|288030|195066.6667|221240|232840|385120|184150|221193.3333|220513.3333|500603.3333|199410|270320|193833.3333|533333.3333|1048043.3333|1317836.6667|1066536.6667|1036420|859120|726736.6667|696670|896496.6667|583899.8|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|687687.1667|894679.9667|1264909.3667|919896.9|860615.8333|1005048.7333|758572.4667|862983.6667|1072600.9|925944.6667|1156697.2|1017712.3667|1069575.1333|1128172.0333|1048976.5|1079748.0333|894247.7|892336.8667|594861.3667|874546.2333|1325069.0333|785961.9667|740621.1667|1161894.4|1060268.4667|761958.0333|689288.8667|746093.1333|720019.1667|802498.4667|739003.1667|788199.2667|792406.5|790973.0667|1256027.5667|1105527.9333|1193883.1667|1142143.1333|781453.6667|985278.5|1288038.2667|2188572.8667|1680214.3||
2025-12-16 11:24:28|usa_0358|SRCL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:29|usa_0359|DOV|average_volume_30|0||||||||||||||||||||||||||||2622371.3667|3071925.4333|2014629.3|2313880.5667|1786268.1333|1973688.2667|1666471.9333|2642523.3667|1861459.1333|2209935.1667|1695704.1|1485025.4667|1490840.0333|1902718.7333|1065898.4|2101290.3|1601635.5333|616225.0667|623274.1667|444177.4667|636516.3333|610908.3|613596.4333|731461.1|786908.4667|646851.1333|589651.2|1029169.0333|632872.1667|697628.9667|792703.3|728205.3333|517611.3667|573725.7667|825683.9333|862836.5333|662582.3|912967.1667|761141.3|609404.8|773761.1333|983902.0333|919951.7333|690430.5333|1071603.4667|1130605.3333|1079284.9|1101582.4|806015.0333|1156795.9|1040365.1333|1239688.3667|1021333.2333|1122401.3667|1626825.3333|1144952.7667|1357876.5333|1231434.5667|1355765.7333|995844.8667|979431.6|1203342.3333|1094269.4333|1122441.1667|974697.3333|1233052.4|1613792.2667|1141433.1|1055115.5333|2000565.8667|2553482.7667|1761481.4667|1508482.9333|2486689.7333|2507334.6|2489751.3667|2687959.5667|3242409.8667|2480641.3|2285016.8|1357677.3333|2228289.9|2799203.1333|2135147.3333|1809091.8|2058030.9333|2053528.6|3275121.1333|2564002.3|2008213.8|2491533.2|2169777.1333|1838629.6|1823834.7667|1799592.8|1008933.3667|1181640.6333|2188244.2|848580.0667|1007851.3333|2956076.0667|1876705|1782805.6|2128848.3667|1892593.3667|1887557.1|1583445.3667|1334439.1667|1477008.4667|1442737.9333|1934666.7333|1069735.0667|1089524.1333|1848079.9333|1554600.4|1580626.1333|1548950.0667|923919.4333|829292.7|780841.5333|770049.6667|1527649|932447.1333|700640.1667|760675.2333|809956.2|588430.7667|789690.7333|651948.3667|743053.5|971207.1333|1139560|806678.6667|934333.4333|813851.9|761492.1|709103.6667|956141.8333|1100518.1|855120.9667|682490.3333|1039541.1|945336.7|963820.7333|1074723.1|
2025-12-16 11:24:34|usa_0360|FAST|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||4454826.6667|10820906.6667|10028800|6740906.6667|6824960|5233493.3333|7970880|3508800|7832960|5785920|4499200|5512320|3798720|7998293.3333|7159466.6667|5337386.6667|8778240|7226880|11233706.6667|14048213.3333|7329280|5451413.3333|8675946.6667|6768320|9853333.3333|8219200|13392106.6667|4839573.3333|9282880|19574720|11673600|10038613.3333|7612693.3333|7616213.3333|6392373.3333|8583360|16108960|12392693.3333|10751946.6667|7898933.3333|8256533.3333|9050346.6667|7880426.6667|10459306.6667|6590133.3333|8428906.6667|10177120|8058186.6667|7863973.3333|6400293.3333|9671733.3333|6946640|7498853.3333|10263173.3333|7618560|7426560|8343573.3333|15048613.3333|13363866.6667|22578960|18486426.6667|19915973.3333|14317573.3333|10409654.4|8247600|8807413.3333|9233706.6667|10564125.8667|6282954.6667|6067418.1333|7128933.4667|11261586.5333|7476600|7842886.8|9978145.2|7394161.6|8713883.8667|5273041.2|7141084.6667|6053886.8|7332572.2667|7887756.1333|4550865.8667|5079693.4667|6264146.6667|15062037.3333|5798939.3333|11147263.4667|9140442.6667|10544039.0667|9405503.6|8129445.6|9750761.0667|7431633.8667|12135459.0667|10098099.8667|8383825.7333|9030894.4|9262316|8120385.2|12507706.2667|6834403.4667|8368009.6667|7439764.4667|6235615.8667|14732284.0667|8199078.8|6910023.6667|6046997.4667|7456362.5333|5527905.2667|5255265.0667|5760803|7195307.6667|6202771.8|6795620.8|6399982.6|6153388.5333|6305739.6|5132387.0667|6190372.0667|6973677.5333|6739178.6667|4239781.6|5158581.6|6988349.6|5203098.6333|5932454.1667|6840601.9667|
2025-12-16 11:24:39|usa_0361|LRCX|average_volume_30|0|||||||||||||||||||||||||||||18423750|23338650|9515550|16683150|21128850|16627950|27754050|29135400|33360000|26621100|40208100|29978700|37894050|49241100|44603100|22737900|11783200|10696200|14915300|16318800|26099600|19089000|25891700|35223900|37641200|37918800|26103200|48738800|40470200|31594700|61937700|34641000|31345100|29427600|30021800|27362600|28058300|33783500|34188200|41052500|36790733.3333|41271933.3333|45998766.6667|37652000|52339833.3333|28138133.3333|29498200|23870633.3333|28589100|26315833.3333|23941200|20981933.3333|18434700|19602466.6667|21770366.6667|22839000|30810066.6667|19079500|23341366.6667|18683100|34744766.6667|23304033.3333|21299366.6667|21197500|28262266.6667|27868900|33129833.3333|30689233.3333|33154966.6667|31059566.6667|19570466.6667|18523433.3333|26845733.3333|35907700|34225700|28902566.6667|38834900|26767166.6667|22092935.6667|16769266.6667|31391100|24256500|23848680.6667|17231690.6667|19043542.3333|21417954.6667|28416981|36148209|33281381.3333|45442004.6667|33333094|25813629|21761061|18703923.3333|16451970|15625567.3333|19420707|16732740.3333|13721948.3333|16818188.6667|20479889.3333|16947997.3333|23793192.3333|17846259.6667|24804522.3333|24351301.6667|20501174|19525593|15541366.3333|26472432|18966608|30259421.6667|37317224|37183831.6667|28373169|29339296.3333|21950519.3333|19709797|16728578|13957751|27597415.3333|20581616|20192598.3333|13024580.3333|17490426.6667|11201978|12966687|13412733.6667|13347385.3333|12369583.6667|13076765.6667|12442648.6667|12482104.3333|13897831.3333|10390560.3333|9327407.6667|10064073.6667|10041844.3333|12861090.6667|11468253.1|12918738.9|10305849.3|11273721.1|10641610.3|
2025-12-16 11:24:44|usa_0362|TSCO|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||3182933.3333|1160266.6667|3038666.6667|4306933.3333|781333.3333|2460266.6667|719200|2003733.3333|2584800|2168533.3333|2657066.6667|443200|878400|1512000|597600|1025066.6667|2779733.3333|2379200|2485066.6667|1200800|1773333.3333|2497066.6667|1287733.3333|4826933.3333|1515466.6667|2218933.3333|2080533.3333|3828000|2069866.6667|2691200|2950933.3333|6314666.6667|7361600|10435733.3333|6661733.3333|11704800|17109600|13510266.6667|12103666.6667|8994933.3333|5719533.3333|5537333.3333|8198133.3333|8575333.3333|5777266.6667|6526200|8505733.3333|6027866.6667|6131533.3333|13446666.6667|9398933.3333|8234133.3333|13680000|8224133.3333|6850866.6667|8724000|8327666.6667|15072466.6667|13663333.3333|17336333.3333|14125733.3333|10316466.6667|7855817.3333|6506333.3333|6961466.6667|17056333.3333|7612546.6667|5178409.3333|6632227.6667|7512698.6667|7080896.6667|5919799|5911905.6667|14597396|5538559|7764527.6667|6762263|4741790.3333|3940906.1667|5128469.8333|5388151.5|5507947.5|6772513.8333|4564286|3985230.5|3227238.1667|7103065.8333|4252391|4198492.6667|4928144.1667|11236109.5|6454997.5|9503984|12588664.8333|10518645.3333|10292806.5|8470565.8333|8353328.6667|7920733.6667|6886984.5|6072433|5475887.1667|7272244.5|5813390.3333|10016051.1667|7616369.8333|6155335.1667|6139059.1667|6185133.8333|4864954.6667|3818019.5|3249593.1667|5487322.8333|6531254.5|5573529.3333|4690517.8333|4796368.5|7099395.8333|5734509|5870690.1667|4729883.1667|6238893.1667|3608983|5084935.7667|4780596.6|5903290.2|4186998.6|5588816.0667|
2025-12-16 11:24:48|usa_0363|NOW|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286592.7333|409309.5333|998704.5|2020300.5333|1484341.8|1556989.3|1613340.1333|1415961.3|1959623.6333|1298654.3|1064397.2|1186143.8667|1234633.3333|1332981.0333|1364738.1|2318105.1|1468068.5|1283790.0667|1475219.3|1364748.1|2197295.9333|1183153.2667|1545131.2667|1955098.4667|1675273.3667|1930008.8333|2153082.3|1803856.2333|1612205.4333|1653503.8667|3406139.6667|2897196.2|1921171.1|1536802.6333|1325437.0333|1686165.1667|1603342.1667|994609.5|1300718.7667|1447094.1333|1842991|1386576.8333|1426615.8333|1290697.9333|1688664.2|913597.3667|1198518.8|1234332.6333|1447533.9|1107688.9|1321789.4|1971488.1667|1214729.2333|1518915.9667|1619228.0333|
2025-12-16 11:24:50|usa_0364|TDG|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438290|87023.3333|47263.3333|60760|74486.6667|313136.6667|184636.6667|363313.3333|320390|696936.6667|464640|485210|635900|498203.3333|384160|384336.6667|244406.6667|437370|428389.2667|280767.4333|218046.3667|273820.3333|479133.3|398902.6|407454.4667|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|452604.6|556506.2333|1071376|279068.1|777747.6333|1457234.5667|718846.1333|429334.3667|392260.8333|626606.3333|329525.9667|349790.1333|427369.4667|424688.0667|313210.6333|388663.2667|318409.1667|874521.5|725172.3333|418177.1|289998.3333|258139.1667|322865.8333|249517.1|378234.9667|375758.2|387055.7|260165.0333|274691.7|379726.7333|269918.5|238203.4667|207864.3667|236161.7|219795.7667|196547|351425.1667|267648.8333|275823.6667|352011.4|309678.6|
2025-12-16 11:24:54|usa_0365|COH|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:55|usa_0366|KSU|average_volume_30|0||||||||||||||||||||||||||||4397220.8667|2339204.4667|2013484.3333|2759714.1333|4238177.8667|5789165.2|6049359.5333|3059987.4|7717402.5333|4196190.5333|3565425.9667|3579103.7|3172271.7|2619915.3|2237576|3129966.3|2627549.3|2842787.5333|3571787.6667|2080918.5|2354578.6|1906501.5667|2168869.3667|2985184.1|2115484.0333|1597533.9667|1568057.9667|2164734.3333|2058758.6|1924685.3333|1573041.3|6218369.2667|4135171.1|15161940.3333|6114567.1667|11531518.7667|6969423.3333|9239656.1|9667004.6667|9314989.5333|10224238.2|12392100.4333|9819367.8|684056.6667|257953.3333|473573.3333|750186.6667|190586.6667|156576.6667|212193.3333|245453.3333|327250|238980|267636.6667|550213.3333|435710|355476.6667|348153.3333|372043.3333|335790|364853.3333|325800|494153.3333|506573.3333|852970|593410|993506.6667|595723.3333|690193.3333|728370|652410|715690|855800|1029753.3333|1039123.3333|1261366.6667|1759643.3333|2417406.6667|2185986.6667|1607276.6667|724430|1033456.6667|1514433.3333|1205594.5333|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|913464.6333|1575901.5667|1450999.3|1963345.8667|1476727.4|1289672.5|1225077.4667|1553228.5667|1360233.9667|1072845.5|926113.3667|1007583.8|1220104.6333|950446.6|1103445.7|1098590.2333|1229317.2333|1049212.4|786204.3667|857245.5|1708016.5333|1124002.9|835363.6|803481.1|1384459.3|919206.5333|1005394.3333|2419291.7333|||||||||||||||||
2025-12-16 11:24:59|usa_0367|TRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:00|usa_0368|CHD|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||367080|328120|247840|330520|754320|269920|262640|264920|477480|391560|306080|234480|214240|461960|299840|281040|212560|350920|457000|309560|252680|739680|651720|830760|630620|1185540|456740|449060|451800|569980|624720|590860|590480|819100|1166340|785160|801280|545040|803640|1033680|782560|773140|972840|890760|1053586.6667|976213.3333|1289120|941360|1175333.3333|1134200|1139626.6667|835493.3333|928813.3333|1436133.3333|1257533.3333|1723026.6667|1889066.6667|1498186.6667|1563493.3333|1865133.3333|3576400|2738373.3333|2658760|2132106.6667|2447973.3333|1664626.6667|2233080|1725875.8667|1441977.0667|1850759.6|1415160.0667|1527047.8|1427218.2|1397994.3333|1650403.0667|1690486.5333|1357050.9333|1253851|1191155.4|1588257.7333|947657|1553977.4667|1101991.8|1172875.1333|1101068|1280965.8667|1002610.1333|1422872.8667|3286614.7333|1706520.5333|1736660.8|1228136.8333|1609294.8|1752154.7667|1537044.9333|1262246.6667|1860085.7667|1975760.2333|2448300.8|1159898.4|1837979.3667|1469791.5667|1282174.5667|2023093.4667|1665615.1667|2503034.9333|1431270.3333|1189637.7333|1303962.9333|1572432.2667|1537268.3333|1219807.4|1620650.4667|1389738.2667|1628706.6333|1537604.5|1339274|1312584.4667|1730705.5|1135910.7|1416158.7|1119766.0333|1431874.4|1385057.4333|1442103.8333|1627416.8333|2446957.6667|2075470.9667|2544996.7|
2025-12-16 11:25:06|usa_0369|XLNX|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:07|usa_0370|EFX|average_volume_30|0||||||||||||||||||||||||||||387200|249560|509626.6667|259533.3333|1429920|990173.3333|699853.3333|600826.6667|1021240|930440|741373.3333|411786.6667|729320|693093.3333|378000|885453.3333|490680|382166.6667|438773.3333|267773.3333|309800|402300|415833.3333|328726.6667|279813.3333|238203.3333|393846.6667|233093.3333|317840|297573.3333|668033.3333|424443.3333|223443.3333|249320|236203.3333|337233.3333|463226.6667|481586.6667|304253.3333|741020|505300|488836.6667|312486.6667|301120|466906.6667|392403.3333|401973.3333|603070|529756.6667|662516.6667|483000|555126.6667|429260|612610|477176.6667|567830|397163.3333|428220|504326.6667|460643.3333|414956.6667|489553.3333|704983.3333|620346.6667|659003.3333|598093.3333|687613.3333|743616.6667|637743.3333|952290|1406426.6667|923306.6667|863793.3333|764566.6667|647170|1015223.3333|1192440|2005926.6667|1448470|1254830|692893.3333|1079760|1209243.3333|690476.1333|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|661327.3333|515927.1333|725004.0667|632391.4333|705099.0333|680514.4|562685.9667|894861.1333|757035.3|543577.6|6142130.7333|1058696.1|1223058.8333|1131123.2|809642.1333|1424728.1|996343.6333|773039.3667|701975.5667|585105.8667|1307368.4667|958640.4333|740099.1|656046.1|862828.4667|668103.4667|656511.0333|679402.9667|982122.2333|879154.0333|645923.5333|791093.4333|673222.4667|731794.8|687044.6|954912.7333|753101.5|812597.1|879253.8667|996672.1|1068835.8667|937457.7|950594.4333|1549277.9|
2025-12-16 11:25:12|usa_0371|PNR|average_volume_30|0|||||||||||||||||||||||||||||2118410.9333|2449837.0667|1881575.9|793897.8|4930886.7333|6398358.6|1978787.8333|5966384.8667|2429822.8333|2388603.1|3002134.4|1668805.5333|2849883.4|3296550.1667|2468501.0667|1064645.9667|1381696.6|788100|1672538.3|920575.1|1680957.0667|1043281.4333|808431.9333|1042725.3667|541019.6|300193.6667|266637.9667|305614.1333|325469.4667|377292.0333|247715.7667|385591.6|477144.8333|496652.7333|254685.0333|256799.6|341919.7667|305355.9667|498310.5667|563247.6333|549358.8|587967.6333|907460.7667|621016.8667|815033.9667|579052.6|610334.7333|475596.0667|862875.4|863441.3333|732643.9333|1060089.0667|669245.7333|722676.5667|809355.1|662415.4|986355.9667|852332.2667|724542.9333|833077.4333|752315.7|832447.0333|929525|1007065.3|841218.1667|943160.5667|1530939.6667|982975.7|1087777.3|1247841.6|1265845.4667|750032.3333|984499.6667|1085732.3333|1426098.2|1411003.2333|1154704.8667|1166116.8333|944540.7|739682.7|826728.6|1109782.0667|979333.5667|768484.4|697001.3333|969436.1|1274541.8|1285235.2333|1385130.9667|1423912.9333|3576733.7|2645920.6667|2028613.7|1937374.9667|1072378.8667|1242752.7333|1770574.1333|1593271.3333|2264205.4667|2104570.1667|1800614.5667|2111774.0667|1994430.7333|2088556.7667|1952788.4|2429019.0667|2187728.7333|1637179.9667|1891389.2667|1195925.1|1196116.2|1422253.6667|1512599.9|1496091.0667|1358744.7333|1591680.6667|1307727.4667|1594261.1333|1077047.4|833716.8|1685988.9667|1277555.7|1020490|880355.7333|939318.0333|993117.5333|1147499.2667|1181101.6333|1471954.8667|1275219.2667|1431659.9|1141600.2667|1533069.3667|1098192.8667|850702.4333|1341938.5667|1669523.8667|1525661.5333|1264776.9|1113543.0333|1686511.4|1212648|1092137.8667|1204464.6667|
2025-12-16 11:25:17|usa_0372|ATVI|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:18|usa_0373|MHK|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||183700|131345|163115|462575|158755|277935|285455|97510|111443.3333|233753.3333|112570|132733.3333|116180|175600|139506.6667|211310|140076.6667|203590|204073.3333|297333.3333|205606.6667|244630|222556.6667|335403.3333|588053.3333|697050|628956.6667|538020|478166.6667|785266.6667|659896.6667|371023.3333|243200|303846.6667|417443.3333|332550|187166.6667|407926.6667|256343.3333|404286.6667|267486.6667|555873.3333|568233.3333|581583.3333|429810|947613.3333|602026.6667|558386.6667|739343.3333|884126.6667|632926.6667|888400|1343530|2146240|1249363.3333|825786.6667|692633.3333|797056.6667|821463.3333|678054.6|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|745993.1333|438701.4|800443.0333|566525.4|713375.7333|432921.9|486059.4667|498489.7333|456405.5333|383716.6667|465038.5667|468118.8|743899.7667|815605.6667|810800.7|927662.5|750980.9667|734201.2667|636248.1667|505996.5667|1166263.2|881970.5|576728.1|613339.8|579819.5667|574134.1667|432087.6|577916.4|921269.9667|559664.0667|693837.2|520975.1|547320.3333|610571.1667|656310.9333|957220.4333|599818.4|656408.0667|590821.4|636256.4333|726471.2|753666.7|740663.9333|864116.4|
2025-12-16 11:25:23|usa_0374|NTAP|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||2348480|1004853.3333|431946.6667|2770453.3333|3037600|2320960|1527093.3333|1670560|2040053.3333|1249813.3333|1944080|4108773.3333|3590986.6667|4201720|5349400|2583626.6667|5314166.6667|6935076.6667|4929863.3333|8182783.3333|11710416.6667|11774453.3333|7819256.6667|10514650|11355720|8596420|8197553.3333|7684226.6667|6625883.3333|7396106.6667|5644533.3333|5976410|5135963.3333|3652206.6667|4605640|3271203.3333|5519473.3333|5381936.6667|4589693.3333|4216333.3333|5334190|3579413.3333|5323993.3333|3243893.3333|4230140|4842723.3333|9544126.6667|9139510|6862006.6667|7854126.6667|7824163.3333|11291570|7985936.6667|11422688.3333|7926180|7506580|5579109.3|5437846.6667|6110776.6667|7115895.2667|4143606.3333|6225966.2|5965856.2333|7082311.4333|6149816.4333|6149536.3333|6355919.7|7056464.7333|5244909.3333|7268398.9|5061442.4333|5459380.8|3741486.6667|4734698.6333|3649369.0667|2951912.6|2435140.4667|3436377.6333|3818136.4|3181116.0667|4589609.6667|2861548.8667|2870787.0333|2782031.8|2613900.7667|2849565.6667|3451677.2667|2530149.0667|2335884.2|2691291.8667|2530584.9333|2674414.4667|2884945.8|2427467|1999774.7667|2084299.3|2009731.8333|2464118.3333|2666508.8|2027384.9667|2027802.0333|1559840.8667|1534054.0667|1285419.3667|1817408.1|1895497.1667|1675871.7333|1683100.2667|1716920.5333|2430580.8667|2406453.3333|1575742.3|1588078.4333|1444101.2333|1866426.1|1317371.6|1449844|2516377.7|1670588.5667|1757851.3667||
2025-12-16 11:25:27|usa_0375|BBY|average_volume_30|1.4565217391304||||||||||||||||||||||||||||16307730|17294310|13916610|16069590|39130290|45824940|23762970|59369760|56779380|62096220|43761870|75825720|113272020|125205750|117019080|154228320|6608970|5221380|6875520|5622900|6801900|5789040|6076620|7021230|3179580|3688980|2371260|6601860|5378940|3761490|4701630|3711900|5018580|4860765|4861365|4964700|3604680|3195600|3591375|6355245|4544055|3332872.5|3484702.5|8112217.5|7720245|5434545|6080175|7704772.5|5212695|5444920|10981675|8973810|6832810|5695265|5768055|5067040|6093350|5156920|5880980|4816940|5944705|3767345|4456196.6667|5010623.3333|3437320|3143480|4293850|4655713.3333|5448563.3333|4898520|6807263.3333|6861936.6667|6539423.3333|5774693.3333|6165380|10739463.3333|9647153.3333|7789016.6667|5748986.6667|5174346.6667|8153666.6667|7508380|5751463.3333|4761341.7333|10061387.6667|5840012.4|7116698.0333|5912183.1333|10240353.0333|7191015.8667|11767547.5667|9087659.6|12522947.3333|6964675.6|5648021.6333|6337347.2333|6037167.9667|5744840.9333|5068328.6667|5812397.9333|4316778.3667|5160809.4667|4810856|5518546.3333|3596280.3333|5208377.7333|6650727.5|6188269.8667|3942149.6|4947507.4333|4709134.8|4029095.2|3021217.3667|3671475.1667|3354348.4667|4357967.7333|2565387.1333|3223023|3154562.5333|2713889.1667|3010636.7|2855208|2802605.1|2975641.9667|2357117.3667|2237573.5667|2255063.1|3036343.5|2405776|3829538.9|3128359.2|3586125.9333|2269147.0667|2416477.4667|2293263.8667|3017240.7333|2810619.4333|3090074.4|2927016.0333|3222981.6333|4873053.2|3755470.4667|3507219|3611783.5333||
2025-12-16 11:25:33|usa_0376|TSN|average_volume_30|0||||||||||||||||||||||||||||1524060|1139910|1466910|1162530|1343490|1674360|499385|580495|446300|508030|680360|793435|674350|767320|409390|450575|400780|1006445|663520|434930|609470|548225|922395|614910|582375|1531615|855470|598490|827385|540996.6667|603063.3333|664573.3333|191483.3333|268026.6667|201193.3333|261013.3333|304056.6667|236346.6667|290900|358370|256093.3333|577616.6667|296686.6667|345273.3333|476616.6667|1150686.6667|1867603.3333|1620746.6667|1182953.3333|1312083.3333|1062553.3333|1731076.6667|1060763.3333|1577190|1628803.3333|1515826.6667|1647213.3333|2549783.3333|1704890|1677883.3333|1145796.6667|1331923.3333|1299743.3333|1090453.3333|1199620|2689406.6667|2503216.6667|1967316.6667|2248060|2216246.6667|2512770|2874840|3122516.6667|3769146.6667|6242860|6877346.6667|6336833.3333|5207443.3333|4631773.3333|3587223.3333|3607910|5223616.6667|6039930|4975220.5667|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|4495636.0667|3589652.4667|4100533.6333|5870837.3333|3414988|4037118.2667|2442062|5021345.2333|2813624.6667|2751100.3|2470852.3333|2315076.1333|2125171.5667|2185956.1|2424373.8667|2931446.7667|2879487.7|3189192.3333|2629673.1667|2207630.6333|4513323.9|3515273.0667|2839434.7667|2638083.6|2265660.9667|1710771.4667|1653584.4|2012819.5|3022505.7667|2041492.0333|1969073.2333|3021521.0333|3192620.6|3348468.9667|2677094.9333|2647355.1|3298028.2|2526811.3|2281193.6333|2236528|2580658.2333|2781255.7667|2639257.4333|3601413.5|
2025-12-16 11:25:38|usa_0377|WYNN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206083.3333|97843.3333|220416.6667|371603.3333|506880|560566.6667|803636.6667|589920|1758456.6667|1176990|2870653.3333|1370180|998826.6667|1371723.3333|1038340|1895760|2660700|1717996.6667|1696596.6667|2105613.3333|1927160|2051526.6667|1969390|2033090|2726630|3321723.3333|3579360|4430771.3667|2838023.3333|2699810|2937880|2594541.8|2487600.3667|1947210.7|1883420.5333|2734714.2667|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|4232849.4667|2267237.7667|3729392.0333|3594700.9667|2541292.2|1947543.2667|1583166.6333|1330254.3333|3052342.7667|2618708.8667|2561936.9333|3478438.9|1746291.5333|2144381|2322291.7667|1911552.6|6301571.0667|6151046.6667|3504368.2|2598339.9667|2665094.0333|2159803.2333|5927142|3592790.5|3844038.9|3335628.4|2553212.8667|2542703.3333|2570619.6333|2391706.6667|2055251.1667|2063940.8667|1879236.8667|1672649.7|2097610.7667|2167349.4667|2715995.1|2227892.9|1984704.1|1698763.2|
2025-12-16 11:25:42|usa_0378|NWL|average_volume_30|0||||||||||||||||||||||||||||174700|168546.6667|237846.6667|252686.6667|233233.3333|225420|216126.6667|219733.3333|388493.3333|378166.6667|607240|422926.6667|281146.6667|534420|533220|309373.3333|245633.3333|233706.6667|512426.6667|311310|300260|239350|473490|445833.3333|199186.6667|371010|376630|354120|330800|309870|398033.3333|391060|369333.3333|448593.3333|292630|512633.3333|1263096.6667|954993.3333|1406526.6667|1850960|915623.3333|1245256.6667|966556.6667|1264353.3333|1261793.3333|985620|1011190|1088330|1041323.3333|1741976.6667|1608893.3333|1558786.6667|1075470|2090856.6667|2908436.6667|3041353.3333|2576123.3333|1692710|850303.3333|1231580|1779883.3333|1315530|1332693.3333|1213913.3333|1128256.6667|1619323.3333|1473896.6667|1315186.6667|1163556.6667|1650016.6667|1781310|2034370|1972986.6667|2082500|2597520|3433816.6667|3924013.3333|7039596.6667|4573010|5273123.3333|2160783.3333|3766506.6667|5431256.6667|3522107.6333|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|1303868|1600567.9|2116983.9|4458634.9|4765678.4667|4021328.1667|3879465.1|3863804.3333|3577870.5333|3557250.2667|5541718.4667|6460806.7667|9611878.9|7065464.7333|7297704.8333|9882987.9333|9126245.3333|4822715.5|4622454.1333|3296548.9667|5685747.4333|4165977.3|2735516.3333|2920035.3667|2586208.9667|2296832.3333|2200050.2667|3215621.4|3070533.7667|4133699.3667|3378597.6333|4577187.8|5396373.3667|7747476.6667|8556417.6|4157960.3667|6580096.6|4092834.8667|7765465.6667|5734803.8333|9764198.4333|10446383.4667|7202473.3|10177128.8667|
2025-12-16 11:25:46|usa_0379|WU|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6374930|4304023.3333|4350786.6667|4141733.3333|3810113.3333|4595336.6667|5293830|5105366.6667|7005300|7921240|7279880|6233090|5296410|5052290|7650700|7894803.3333|4905717.3333|5420849.9667|5601085.6667|4214578.7333|7192412|6135042.2|7503691.7667|6096385.0333|4089703.8333|9995744|11022426.5667|5759274.1|4006789.2|7205462.6667|6887310.8667|5290311.2333|4686371.7667|4929132.8|7415807.0667|4814408.6667|5720057.6|3878544.2667|5552891.8333|3193256.5333|3252491.8667|3599551.7333|6352184|3798909.5|3270999.5667|4107554.6667|6016060.4333|4457384.2333|4414703.8|5466473.1|6688715.5333|6210770.7333|5264361.6|6581076.1|10435297.8667|7531519.2|3700655.7|4480210.0333|5028710.9|3909759.1333|4050531.7667|9935908.6|6585520.0333|3574186.7333|4314273.8|4970403.2333|12795297.7667|5554027.4667|4135684.6667|4585804.9667|5038696.6667|3283149.5|3544091.5|4840768.4333|6001236.2667|7712360.6|9266795.2333|8643713.5667|
2025-12-16 11:25:50|usa_0381|JWN|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:51|usa_0382|DGX|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1321240|749426.6667|255133.3333|432613.3333|173093.3333|235600|195786.6667|388826.6667|215813.3333|267226.6667|246573.3333|163520|344426.6667|530106.6667|1994146.6667|2320093.3333|1525773.3333|1479733.3333|1339220|1337786.6667|1361346.6667|1046486.6667|2286866.6667|2115213.3333|3344333.3333|2451640|1766740|1448266.6667|1132020|1198686.6667|1284940|970806.6667|1008080|1056606.6667|773723.3333|896153.3333|667046.6667|841383.3333|1176126.6667|887030|1117686.6667|1549866.6667|1556050|883976.6667|913590|1873156.6667|877066.6667|2126806.6667|1392160|1596420|1175213.3333|1779036.6667|856896.6667|1296890|1567776.6667|1272751.6667|1027431.9|1629088.0667|1743114.5|1623367.3|1018476.7667|825211.3|1238042.0333|666034.5333|824838.6667|1244401.0333|1081200.8|1220164.8333|2317468.9|2255892.3333|1863169.1333|842072.7|1282271.4|1540292.2|1815250|1088104.8667|998725.8333|987085.1667|1352819.0667|1207728.4|1003793.8333|750433.0667|816906.7667|1172980.5|1281327.8667|945502.5667|1034854.4333|862323.2667|1459795.3667|1386298.9333|906350.8333|914827.6333|764690.9667|2338043.9667|1474907.2667|1535119.1667|1117758.8333|1281539.2333|1073075.1333|1189872.6667|1164773|1260132.2|1000501.0333|936849.2667|1059407.6333|1260528.5667|977815.2333|766375.9333|856900.6|948121.1333|858121.1667|684410.7|772684.1|1197701.2333|951466.7|731487.3|1097167.5333|
2025-12-16 11:25:55|usa_0383|SIG|average_volume_30|1||||||||||||||||||||||||||||||||||||||||||||||||||||1182|2798|1997.5|877.5|2568|3619|9551|20515|98870|189385|250755|73935|95160|92265|17850|19545|10350|8475|3300|18795|17805|5015|11440|7590|18270|10940|12375|5210|30720|3005|13590|7125|8295|26745|16935|10150|9416.6667|6696.6667|3920|7190|7975|4945|3026.6667|6103.3333|5485|6926.6667|24418.3333|12746.6667|61835|33780|34525|341686.6667|268330|306163.3333|375926.6667|273836.6667|434963.3333|431090|357013.3333|498654.6333|464544.1333|563891.3|605117.9|915868.9333|766785.1667|892542.7333|540950.2333|626338.6333|922336|766956.6|428759.7|636519.5|1227003.9667|1146554.0667|704353.2|872367.6|800180.5667|720025.6667|1194939.1333|678301.9|1480024.1667|1148131.2333|1781104.6667|1178259.9|1406706|1031331.6333|1461137.2667|1253593.0333|2234898.1|2204199.6667|1833131.6333|1233143.3|2082199.9667|1913521.7|1617293.5667|2646222.4|3065224.5667|4528330.3|2010789.1333|1240028.8333|1473297.4333|822805.3333|718263.1667|743902.9667|1314696.0333|1282848.3|860639.4667|770556.1333|674959.2333|831993.2333|848934.7667|614393.0333|586275.4667|924414.7667|837062.9667|868959.5667|1763787.7|1653874.5|1023563.8|719529.0667||
2025-12-16 11:26:00|usa_0384|NEM|average_volume_30|0||||||||||||||||||||||||||||287479|276412.5|234509.7|286576.3|169583.5|226355.4|207946|174767.2|250389.6667|126029|204126.8|208253.9|372017.0333|467613.2|702297.5667|774358.7333|492612.5667|662911.6333|374660|418943.3333|458016.6667|545260|353270|287826.6667|455233.3333|596660|603953.3333|433513.3333|637156.6667|1055560|757593.3333|622333.3333|1175723.3333|1055500|1140366.6667|2013130|1313440|1219030|1337956.6667|2043840|1101196.6667|1251413.3333|1360266.6667|1266960|1582850|2311730|2472876.6667|2207036.6667|2997953.3333|5800956.6667|6513626.6667|4662743.3333|4613450|4639406.6667|4914906.6667|5088343.3333|5787800|5943796.6667|4358873.3333|4364276.6667|5124476.6667|4629693.3333|4668700|5933453.3333|7335760|7567303.3333|7866333.3333|7411186.6667|5893813.3333|7999946.6667|7044103.3333|9474920|6237516.6667|8423610|5987290|9461696.6667|9390650|10837900|6991503.3333|8490026.6667|8120436.6667|7872176.6667|9612906.6667|6128214.0667|5609759.0333|8370934.4333|5872799.9333|8702013.5667|5388215.1|7535183.4|6841750.3667|6164154.3667|5840639.4|8229118.7333|8923445.5667|8739351.8667|9556549.4|9958077.1333|5862523.9667|5783944.5|9856362.5333|7894036.8333|7467418.3|9099636.1333|6819925.7333|9576743.7667|9138104.0667|6965564.4667|8442926.4667|6793743.6|4784623.7667|5089831.8333|4652968.2|5371440.2667|4288378.1|5998825.1333|6223551.2|15241019.8|10370744.0333|7500560.5333|6554821.4333|12422155.1333|11086703.3333|5952132.1667|6054982.9667|8245757.3|7223411.9|5624545.9667|6993737.0333|9988281.2333|6226482.1333|9723210.1|6734436.5|8808637.0333|8405128.8333|7896612.3|12643333.0667|16451210.1667|8023609.0667|7659927.5333|9868205.4|11497764.8667|12292380.7667|11234754.2333|9225210.4667|
2025-12-16 11:26:06|usa_0385|WEC|average_volume_30|0||||||||||||||||||||||||||||358860|215100|366050|285780|382960|442550|384040|387910|307120|247480|345930|209613.3333|182640|191040|172926.6667|180533.3333|167400|216886.6667|219833.3333|269280|250786.6667|255833.3333|212233.3333|249226.6667|217513.3333|380986.6667|286740|206820|439720|581040|621060|511986.6667|587806.6667|506420|291380|463806.6667|373120|676513.3333|332726.6667|355060|693120|693533.3333|596813.3333|1314753.3333|805706.6667|707080|615913.3333|506800|533606.6667|499400|655080|935686.6667|1203140|866726.6667|939973.3333|905800|677880|946666.6667|920760|808640|953513.3333|737253.3333|1085426.6667|609460|776786.6667|795146.6667|782740|543026.6667|653426.6667|830540|1473220|1393613.3333|1947700|1704746.6667|1418013.3333|1583300|2329593.3333|2720046.6667|2161480|1535900|1531340|1474813.3333|2137006.6667|1457270.6667|1273788.3333|1405534.5|1182976.2667|1769706.4333|1365366.2|1102485.9333|1529624.4|1373168.3|1313955.8|1310601.6667|1429996.5333|1562083|1803204.4|1425682.5333|1988088.1333|1626702.1333|1620555.5333|1824928.7333|2143060.3667|2363932.9333|1866306.5333|1802033.5667|2141777|1694217.0333|1615759.3333|2079590.2|1483332.4667|1583682.9333|1592699.9667|1932190.9333|1840694.7667|1684220.2333|1862759.8667|1945840.5|1625785.2667|1967564.7667|1350055.3667|2788256.4333|1674436.9667|1226708.3|1263222.3333|1599002.1333|1267128.0667|1004964.8333|1281007.2|1692705.6333|1602691.6|1246147.1333|1445919.3|1524800.8333|1589128.4333|1413368.5|2071141.5|1997153.2|2380876.6333|1931830.7333|1528159.2|2504810.3|2205562.4333|2070581.4667|2156925.8|
2025-12-16 11:26:11|usa_0387|MKL|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||8193.3333|8636.6667|4983.3333|4596.6667|6473.3333|7850|6390|5970|7426.6667|5843.3333|4556.6667|3790|5793.3333|7040|3773.3333|3506.6667|3463.3333|2896.6667|3563.3333|4110|2690|2856.6667|3300|9750|15866.6667|21596.6667|17356.6667|13580|26486.6667|69620|34040|40813.3333|67270|16240|21780|21423.3333|17310|17573.3333|25780|13803.3333|14053.3333|12986.6667|15183.3333|11370|15643.3333|20070|17803.3333|18866.6667|14530|19570|18840|18510|21246.6667|17693.3333|23703.3333|19556.6667|16533.3333|18626.6667|30196.6667|41043.3333|52280|81303.3333|43170|26146.6667|20890|13220|27696.6667|18959.8333|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|88521.7333|47170.3667|48249.6|26501.6333|68547.6|34012.1333|36807.6333|24084.0333|36132|28153.2333|32480.2667|28579.1|51359.1|47831.9333|44283.1333|29656.9333|37579.3|70820.8|62048.2667|40964.5|61912.9333|46444.7333|57345.1667|31753.3|44743.2667|76338.8|45714.9667|45794.3|30214.6667|43473.0333|38210.8667|39928.1333|76016.8|46345.3333|38707.8667|30887.4|50260.7|54987.6667|54354.5333|42523.0333|46090.4333|
2025-12-16 11:26:16|usa_0389|XEC|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:17|usa_0390|O|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||64891.9333|35378.6|31516.4667|37051.5333|82846.2333|60885.1333|68375.4|59074.5667|55026.5333|70179.0667|45856.7333|48424.4333|71204.7667|89551.6333|65057.1|75025.6|89358.8667|113984.1333|79989.2667|65174.1667|97957.4|98783.6|84078.4667|83637.9667|65945.1667|79879.0667|170477.0333|134850.5667|162236.5333|154842.7|171853.9|169609.6333|142148.0667|172542.4333|318015.4667|141934.5333|160570.5333|201670.0333|387678.1|251657.3333|281211.8667|340227.9|369176.5667|369062.9333|275160.4333|402283.3667|433404.1333|530676.4|527168.9333|649365.9667|804284.4667|721944.2|1128392.6667|1788542.9667|1046802.8|1155981.6333|2959329.3667|3622192.1333|2032723.8667|1457949.7333|974293.4333|802591|745850.1667|923857.2667|1089299.2333|1117017.7|780456.7|1224935.7|831119.1333|626867.3667|725948.3333|1393596.9667|950095.4667|2267954.8|2791346.9667|1991780.1667|2472867.3333|3032788|1829490.7|1710340.8333|1679832.3667|1915697.6667|1862064.6|1990465.9|2149923.5667|2000121.8667|2189317.7|1546043.1333|1910542.2667|2308877.3667|1842114.2|1649742.9667|1757795.6667|2274039|2141823.9667|1616825.2667|2565183.6333|1988215.4|1899735.5667|1588761.2667|1977141.7667|4989209.9|3788863.5333|2347185.3667|2811203|3451239.4667|3853306.6667|4077959.6|4633609.6333|4336751.9667|4566184.6667|4812200.3667|4232253.4|3996207.0667|4745471.1333|5993978.5667|6971329.1667|6253524.3333|5362621.1667|4402360.0333|5047419.1667|6104232.1667|5520225.5|5704553.4|6348469.5333|
2025-12-16 11:26:21|usa_0391|PLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:22|usa_0392|VMC|average_volume_30|0||||||||||||||||||||||||||||286230|251940|283230|279540|282600|321480|268530|219990|345930|249990|292800|207990|219870|284280|525360|374640|211410|93730|71200|144180|117240|133080|134720|135480|75170|103960|107950|148170|106090|102370|145770|115730|147840|164880|180680|190750|124640|168480|338053.3333|228823.3333|177466.6667|197393.3333|277036.6667|168173.3333|160933.3333|196316.6667|191373.3333|195913.3333|153663.3333|210166.6667|247896.6667|281880|241660|305533.3333|308426.6667|287413.3333|297576.6667|366570|286266.6667|292346.6667|287123.3333|408433.3333|340303.3333|539550|472536.6667|573526.6667|883653.3333|713793.3333|594700|1369106.6667|861536.6667|1408180|1661863.3333|1960583.3333|2273346.6667|1400916.6667|1890276.6667|1894700|2173080|1322660|971013.3333|1382260|1517253.3333|1805527.8667|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|1072819.5667|766644.4333|1512706.1|962734.9667|961266.8667|902046.6|1245210.9667|1168822.1333|1647376.2667|1002718.9667|1275514.3333|1171331.6333|1462527.2|1043025.1333|1097775.9|1181105.4|1202984.9|918914.2667|918188.9667|837991.0667|1859060.8333|1436275.9667|834416.8333|760581.2667|864235.7333|917019.6667|823737.9333|686284.1333|847749.2333|759077.1|735718.9333|581250.0333|818997.4667|842470.5667|779401.5333|639782.7333|915728.8|782877.5333|963674.6667|711190.5|1333319.0333|1075905.2667|729128.5667|1096052.3667|
2025-12-16 11:26:28|usa_0393|RSG|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||805070|625665|721430|732220|957120|4028405|1210480|1173535|867390|867350|1103385|1224610|565395|886825|1946540|966205|1026430|700395|834260|818385|963140|1092280|651455|644090|998475|665335|666240|1030315|908485|578520|946445|833355|1039995|884835|832760|1156683.3333|839783.3333|821183.3333|1093246.6667|1017303.3333|1453350|1194596.6667|3975066.6667|4410380|2232333.3333|1613160|1657753.3333|2438786.6667|2861316.6667|3042691.3|2697023.7|3458522.1|2329892.3667|3269399.2667|2688304.1|1622175.2|2688556.7667|2219700.2667|1798259.5|1660047.6333|1673053.8|1459501.3|1355744.9|1638584.6667|1357677.8333|1626440.3667|1564409.4333|1478472.6333|1314663.5667|1823189.9667|1599489.3333|1606205.0667|1302804.1333|1260519.0667|1158807.4333|1353459.2333|1080790.5667|898972.6|1313133.4333|2108639.2|1403735.8|1208055.2|2015241.2333|1209893.3667|1039679.6333|1047137.5333|969529.5|1982350.1667|1291324.1333|1092087.2|1377108.1|1517616.5333|1170319.5667|1077842.4667|900349.8|1312355.5|1327667.4667|1058472.6667|1057283.2|1489485|1144160.8|972521.9333|1130672.6333|1215188.1|1090331.5667|881574.9333|1000899.2333|1175405.1333|1333656|1119940.4667|1534226.6|
2025-12-16 11:26:33|usa_0395|LLL|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:34|usa_0397|AAP|average_volume_30|0.52364574376612||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961830|891790|1598140|1708330|1943540|1261790|1529860|898700|1026930|693815|1184550|1436195|1211220|861730|830545|954615|1132876.6667|985690|1718183.3333|1039976.6667|1023753.3333|818636.6667|874276.6667|1043280|1143030|877150|1789316.6667|2263936.6667|2792956.6667|2069013.3333|1551813.3333|2222070|1789736.6667|1405353.3333|1167430|778372.5333|1068675.9333|890591.4333|1413185.9667|819086.8|1203953.5333|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|1204392.5667|866472.6333|763500.7333|654791.2333|1059708.1667|934766.2333|1234663.6|914461.5333|1897522.9|1850029.4333|1316519.6333|1046253.3333|901855.5|1059639|1314540.5|993374.0333|981671.6333|828324.0333|1378944.6333|1211983.0667|889822.4|703046.2333|979144.4667|840871.4|699774.6|576201.3667|1035665.8|778420.9333|778022.7|788817.4|1802221.9|1479528.8333|2905045.6|1937130.8|2491874.4667|1909988.6667|1358109.9|2820764.2667|2900069.6|2305520.4|2983073|1740180.7667||
2025-12-16 11:26:38|usa_0398|JAZZ|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68213.3333|23500|41770|65383.3333|38140|32636.6667|57783.3333|20536.6667|2462183.3333|2319352.2333|359326.6667|659143.3333|398933.3333|1171130.8333|642631.2|865038.3333|726247.1333|905086.3333|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|433492|455498.4|419849.1333|627564.7667|454923.2667|857292.3|757845.7667|495395.7333|505761.7|590452.6667|908088.5|792743.5333|957470.0667|509957.4667|648272.1|688726.3|729187.0667|654107.9333|610268.7333|559987.8|564833.3|686422.1333|606569.0667|614616.2333|467896.2|771116.5333|730482.2333|895632.5|752383.1333|698213.7|1205869.6333|942034.6|721387.7667|1385636.8667|
2025-12-16 11:26:41|usa_0399|EMN|average_volume_30|0||||||||||||||||||||||||||||||||||||||||||||1239686.6667|650660|518933.3333|469366.6667|504560|572420|504120|628053.3333|631366.6667|852033.3333|649093.3333|696413.3333|465620|439380|696400|423186.6667|328980|306113.3333|280193.3333|281720|594473.3333|502220|453486.6667|671833.3333|687613.3333|839233.3333|710366.6667|845820|802060|834820|684140|1291433.3333|1221573.3333|1193333.3333|831360|1077440|1298113.3333|1104186.6667|2029920|1339880|1126940|1480073.3333|1463560|1029260|1305446.6667|1278193.3333|1643293.3333|1684066.6667|1465933.3333|1619980|1747206.6667|1075020|1067326.6667|1580633.3333|1411926.6667|1180093.3333|2303000|2207366.6667|1411060|1806153.3333|2574800|2973940|2247786.6667|2101420|1746840|1773886.6667|2412440|1933336.3333|1527867.8|1958547|1886526.8|2361222.2667|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|1364619.8333|1500566.8667|1366601.2|1059224.5333|1214398.6333|1312033.2667|1375497.5333|1285188.9333|1185369.3|1250172.9667|1191046.9667|998754.3667|1299328.5333|939286.8667|879006.3333|1380074.9|1108478.1667|1134847.1333|1093892.7667|943746.3667|1807363|1313868.2333|1046552.6|924348.2333|974684.7667|719750.9667|828138.7667|1118493.5333|1356545.8333|1188356.6|1290241.3|846080.0667|1012706|900312.2|850357.6333|942866.1|1145771.8667|859110.0333|838935.9667|1158728.0667|1045003.4667|2096980.0667|1431993.3333|2868813.9333|
2025-12-16 11:26:45|usa_0400|GPS|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:46|usa_0401|CHRW|average_volume_30|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||996773.3333|615506.6667|542720|596000|501053.3333|507440|299386.6667|493986.6667|362866.6667|559693.3333|1458853.3333|877306.6667|558573.3333|805126.6667|608533.3333|479513.3333|736460|812640|611773.3333|610633.3333|633386.6667|1495873.3333|943993.3333|793813.3333|722473.3333|979380|1127133.3333|977153.3333|829073.3333|891653.3333|928420|1041626.6667|1116346.6667|899980|943896.6667|1187293.3333|1228680|1512753.3333|2325530|1192620|1044666.6667|1489710|1871290|1852090|1902763.3333|2299243.3333|3225980|1789810|1268897.9333|1225796.6667|1768130|1529716.6667|1501070|1112264.1|1343096.6667|801423.3333|1275300|866243.3333|1093536.6667|1297120|1288790|926976.6667|1699876.6667|1482800|1312170|1899103.3333|1737866.7|1341287.5|1107848.2667|1299036.9667|1544333|1597901.2|1649158.0667|1953668.7|1358085.0667|1415134.5|1236976.3|1480598.5|1114359.3|1340079.2667|1793641.2|1471193.6333|1151389.5333|1283959.5|852817.6333|1260640.4|1017489.7333|1215866.7333|1200115.3|1119315.9667|2441502.5|1856402.1333|1379508.9667|1098810|987409.7667|1048468.9333|1079132.9667|1083562.3|1491178.8|1267867.7333|1291830.8|1217784.1333|1142372.9667|1230464.7667|952509.5|1229132.9|1839196.5|1734684|1306411.5|1102139.8|1528353.6333|1102426.3333|1738399.4|1427491.7667|
2025-12-16 11:26:50|usa_0402|UHS|average_volume_30|0|||||||||||||||||||||||||||||1097386.6667|418986.6667|338773.3333|666773.3333|2599360|652160|783786.6667|588906.6667|349226.6667|270613.3333|402453.3333|495680|352320|272853.3333|223360|574613.3333|448133.3333|310053.3333|130666.6667|241013.3333|229440|164026.6667|266106.6667|206320|384426.6667|637680|266613.3333|276173.3333|276373.3333|377386.6667|239466.6667|309506.6667|338840|509386.6667|482706.6667|461546.6667|604560|453733.3333|1447413.3333|519000|586653.3333|1539213.3333|1027160|1322280|1495600|1141886.6667|760820|1452086.6667|995680|1247140|940666.6667|1463766.6667|2134513.3333|1362593.3333|700920|792366.6667|1785906.6667|653493.3333|740253.3333|1173380|1474573.3333|1413400|1258306.6667|902746.6667|1104120|1100226.6667|997186.6667|914933.3333|1215886.6667|941053.3333|733033.3333|665913.3333|1133033.3333|1105046.6667|1150806.6667|1510820|1798100|1733946.6667|978506.6667|1191616.6667|1444896.6667|1571870|1085614.2333|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|669961.2333|833916.7333|879712.1667|625955.1333|799600.1333|657745.7333|716331.5|1496254.8667|809828.9|727122.5333|590369.0333|928993.1333|844231.3333|801876.4|576846.0667|974137.4333|689275.6|642366.3|702846.8|540417|1263804.6|820246.2667|693736.9667|516796.6667|619742.6333|729702.1|652629.3667|691908.0333|682926.9333|978229.9667|695534.1333|749794.9|755217|706876.9|499476.7333|440862.8667|618857.2333|623620.3|634206.4333|653312.2|1085626.0333|851756.7667|715115.4667|683132.6|